1626917460000|2021-07-22 01:31:00|7486|7461|7486|7461|7486|7461|7486|7461|1
1626917950000|2021-07-22 01:39:10|7486.2|7461.2|7487.6|7462.6|7487.6|7462.6|7486.2|7461.2|2
1626917960000|2021-07-22 01:39:20|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1626917970000|2021-07-22 01:39:30|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|1
1626918060000|2021-07-22 01:41:00|7487|7462|7486.9|7461.9|7487|7462|7486.9|7461.9|2
1626918090000|2021-07-22 01:41:30|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|1
1626918220000|2021-07-22 01:43:40|7487|7462|7487|7462|7487|7462|7487|7462|1
1626918370000|2021-07-22 01:46:10|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1626918710000|2021-07-22 01:51:50|7487.2|7462.2|7487.6|7462.6|7487.6|7462.6|7487.2|7462.2|2
1626918890000|2021-07-22 01:54:50|7487|7462|7487|7462|7487|7462|7487|7462|1
1626919030000|2021-07-22 01:57:10|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1626920690000|2021-07-22 02:24:50|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|1
1626920780000|2021-07-22 02:26:20|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1626920870000|2021-07-22 02:27:50|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|1
1626922040000|2021-07-22 02:47:20|7487|7462|7487|7462|7487|7462|7487|7462|1
1626922800000|2021-07-22 03:00:00|7486.3|7461.3|7486|7461|7486.3|7461.3|7485.9|7460.9|6
1626922810000|2021-07-22 03:00:10|7486.3|7461.3|7486|7461|7486.3|7461.3|7486|7461|4
1626922820000|2021-07-22 03:00:20|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|1
1626922830000|2021-07-22 03:00:30|7485.9|7460.9|7485.9|7460.9|7486.3|7461.3|7485.9|7460.9|3
1626922840000|2021-07-22 03:00:40|7486.3|7461.3|7485.9|7460.9|7486.3|7461.3|7485.9|7460.9|2
1626922850000|2021-07-22 03:00:50|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|1
1626922870000|2021-07-22 03:01:10|7486.3|7461.3|7486.1|7461.1|7486.4|7461.4|7486.1|7461.1|6
1626922890000|2021-07-22 03:01:30|7486.3|7461.3|7486.1|7461.1|7486.3|7461.3|7486.1|7461.1|2
1626922900000|2021-07-22 03:01:40|7486.3|7461.3|7486.1|7461.1|7486.3|7461.3|7486.1|7461.1|2
1626922930000|2021-07-22 03:02:10|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.1|7461.1|3
1626922940000|2021-07-22 03:02:20|7486.1|7461.1|7486.3|7461.3|7486.3|7461.3|7486.1|7461.1|4
1626922950000|2021-07-22 03:02:30|7486.1|7461.1|7486.1|7461.1|7486.3|7461.3|7486.1|7461.1|5
1626922960000|2021-07-22 03:02:40|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|1
1626922970000|2021-07-22 03:02:50|7486.1|7461.1|7486.1|7461.1|7486.3|7461.3|7486.1|7461.1|5
1626922980000|2021-07-22 03:03:00|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.1|7461.1|3
1626922990000|2021-07-22 03:03:10|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|1
1626923000000|2021-07-22 03:03:20|7486.3|7461.3|7486.1|7461.1|7486.3|7461.3|7486.1|7461.1|2
1626923010000|2021-07-22 03:03:30|7486.3|7461.3|7486.1|7461.1|7486.3|7461.3|7486.1|7461.1|4
1626923020000|2021-07-22 03:03:40|7486.3|7461.3|7486.1|7461.1|7486.3|7461.3|7486.1|7461.1|4
1626923110000|2021-07-22 03:05:10|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|1
1626923140000|2021-07-22 03:05:40|7486.2|7461.2|7486.3|7461.3|7486.3|7461.3|7486.2|7461.2|2
1626923150000|2021-07-22 03:05:50|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|1
1626923160000|2021-07-22 03:06:00|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|1
1626923190000|2021-07-22 03:06:30|7486.2|7461.2|7486.3|7461.3|7486.3|7461.3|7486.2|7461.2|4
1626923200000|2021-07-22 03:06:40|7486.2|7461.2|7486.2|7461.2|7486.3|7461.3|7486.2|7461.2|3
1626923240000|2021-07-22 03:07:20|7486.3|7461.3|7486.9|7461.9|7487|7462|7486.3|7461.3|3
1626923250000|2021-07-22 03:07:30|7487|7462|7487|7462|7487|7462|7486.9|7461.9|5
1626923270000|2021-07-22 03:07:50|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1626923380000|2021-07-22 03:09:40|7486.9|7461.9|7487.1|7462.1|7487.1|7462.1|7486.9|7461.9|2
1626923540000|2021-07-22 03:12:20|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|1
1626923580000|2021-07-22 03:13:00|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7486.7|7461.7|3
1626923590000|2021-07-22 03:13:10|7486.6|7461.6|7486.2|7461.2|7486.6|7461.6|7486.2|7461.2|4
1626923630000|2021-07-22 03:13:50|7486.5|7461.5|7487|7462|7487|7462|7486.5|7461.5|2
1626923820000|2021-07-22 03:17:00|7486.7|7461.7|7487|7462|7487|7462|7486.7|7461.7|2
1626923840000|2021-07-22 03:17:20|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|1
1626923860000|2021-07-22 03:17:40|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|1
1626924100000|2021-07-22 03:21:40|7485|7460|7485.5|7460.5|7485.5|7460.5|7485|7460|2
1626924110000|2021-07-22 03:21:50|7486|7461|7486|7461|7486|7461|7486|7461|1
1626924170000|2021-07-22 03:22:50|7485|7460|7485|7460|7485|7460|7485|7460|1
1626924180000|2021-07-22 03:23:00|7485.4|7460.4|7485.6|7460.6|7485.6|7460.6|7485.1|7460.1|3
1626924190000|2021-07-22 03:23:10|7485.2|7460.2|7485.2|7460.2|7485.2|7460.2|7485.2|7460.2|1
1626924230000|2021-07-22 03:23:50|7485|7460|7485|7460|7485|7460|7485|7460|1
1626924260000|2021-07-22 03:24:20|7485.3|7460.3|7485.6|7460.6|7485.6|7460.6|7485.3|7460.3|2
1626924280000|2021-07-22 03:24:40|7485.2|7460.2|7485.2|7460.2|7485.2|7460.2|7485.2|7460.2|1
1626924290000|2021-07-22 03:24:50|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|1
1626924300000|2021-07-22 03:25:00|7485.2|7460.2|7485.2|7460.2|7485.2|7460.2|7485.2|7460.2|1
1626924320000|2021-07-22 03:25:20|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|1
1626924330000|2021-07-22 03:25:30|7485.2|7460.2|7485|7460|7485.8|7460.8|7485|7460|4
1626924360000|2021-07-22 03:26:00|7485.5|7460.5|7485.7|7460.7|7485.7|7460.7|7485.1|7460.1|4
1626924400000|2021-07-22 03:26:40|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|1
1626924600000|2021-07-22 03:30:00|7485.3|7460.3|7485.3|7460.3|7485.7|7460.7|7485.3|7460.3|3
1626924610000|2021-07-22 03:30:10|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.4|7460.4|3
1626924620000|2021-07-22 03:30:20|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|1
1626924630000|2021-07-22 03:30:30|7485.8|7460.8|7485.8|7460.8|7486.1|7461.1|7485.8|7460.8|3
1626924640000|2021-07-22 03:30:40|7485.4|7460.4|7485.4|7460.4|7485.4|7460.4|7485.4|7460.4|1
1626924650000|2021-07-22 03:30:50|7485.7|7460.7|7485.4|7460.4|7485.7|7460.7|7485.4|7460.4|2
1626924700000|2021-07-22 03:31:40|7487.1|7462.1|7487.7|7462.7|7487.7|7462.7|7487.1|7462.1|2
1626924710000|2021-07-22 03:31:50|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|1
1626924720000|2021-07-22 03:32:00|7489.5|7464.5|7488.9|7463.9|7489.5|7464.5|7488.9|7463.9|2
1626924730000|2021-07-22 03:32:10|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|1
1626924750000|2021-07-22 03:32:30|7488.3|7463.3|7488|7463|7488.3|7463.3|7487|7462|5
1626924760000|2021-07-22 03:32:40|7488.1|7463.1|7487|7462|7488.3|7463.3|7487|7462|5
1626924770000|2021-07-22 03:32:50|7487.3|7462.3|7486.9|7461.9|7487.3|7462.3|7486.9|7461.9|4
1626924780000|2021-07-22 03:33:00|7487|7462|7484.7|7459.7|7487|7462|7484.6|7459.6|10
1626924790000|2021-07-22 03:33:10|7484.6|7459.6|7485.7|7460.7|7486.2|7461.2|7484.6|7459.6|15
1626924800000|2021-07-22 03:33:20|7485.8|7460.8|7486.6|7461.6|7486.6|7461.6|7485.8|7460.8|2
1626924810000|2021-07-22 03:33:30|7486.7|7461.7|7486.6|7461.6|7486.7|7461.7|7486.5|7461.5|4
1626924820000|2021-07-22 03:33:40|7486.7|7461.7|7486.6|7461.6|7486.7|7461.7|7486.5|7461.5|4
1626924860000|2021-07-22 03:34:20|7486.5|7461.5|7486.5|7461.5|7486.6|7461.6|7486.5|7461.5|3
1626924870000|2021-07-22 03:34:30|7486.3|7461.3|7486.2|7461.2|7486.3|7461.3|7486.2|7461.2|2
1626924880000|2021-07-22 03:34:40|7486.3|7461.3|7486.6|7461.6|7486.6|7461.6|7486.3|7461.3|2
1626924890000|2021-07-22 03:34:50|7485.9|7460.9|7484.3|7459.3|7485.9|7460.9|7484.3|7459.3|5
1626924900000|2021-07-22 03:35:00|7479.6|7464.6|7480.4|7465.4|7480.5|7465.5|7479.5|7464.5|7
1626924910000|2021-07-22 03:35:10|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|5
1626924930000|2021-07-22 03:35:30|7480.4|7465.4|7479.9|7464.9|7480.5|7465.5|7479.8|7464.8|4
1626924940000|2021-07-22 03:35:40|7479.8|7464.8|7480|7465|7480|7465|7479.8|7464.8|3
1626924950000|2021-07-22 03:35:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626924980000|2021-07-22 03:36:20|7479.7|7464.7|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|3
1626925010000|2021-07-22 03:36:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626925020000|2021-07-22 03:37:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|3
1626925050000|2021-07-22 03:37:30|7480|7465|7480|7465|7480|7465|7480|7465|1
1626925100000|2021-07-22 03:38:20|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|2
1626925120000|2021-07-22 03:38:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1626925150000|2021-07-22 03:39:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626925160000|2021-07-22 03:39:20|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626925270000|2021-07-22 03:41:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1626925290000|2021-07-22 03:41:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626925300000|2021-07-22 03:41:40|7480|7465|7479.8|7464.8|7480.1|7465.1|7479.8|7464.8|6
1626925370000|2021-07-22 03:42:50|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.5|7464.5|4
1626925380000|2021-07-22 03:43:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1626925390000|2021-07-22 03:43:10|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626925400000|2021-07-22 03:43:20|7479.3|7464.3|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|3
1626925420000|2021-07-22 03:43:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1626925470000|2021-07-22 03:44:30|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1626925480000|2021-07-22 03:44:40|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|2
1626925490000|2021-07-22 03:44:50|7479|7464|7479|7464|7479|7464|7479|7464|1
1626925500000|2021-07-22 03:45:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|3
1626925510000|2021-07-22 03:45:10|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|2
1626925620000|2021-07-22 03:47:00|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1626925630000|2021-07-22 03:47:10|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|3
1626925650000|2021-07-22 03:47:30|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|3
1626925660000|2021-07-22 03:47:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|3
1626925670000|2021-07-22 03:47:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626925690000|2021-07-22 03:48:10|7478.5|7463.5|7478.2|7463.2|7478.5|7463.5|7478.2|7463.2|4
1626925700000|2021-07-22 03:48:20|7477.9|7462.9|7477.2|7462.2|7477.9|7462.9|7477.2|7462.2|5
1626925710000|2021-07-22 03:48:30|7477|7462|7477.2|7462.2|7477.2|7462.2|7477|7462|2
1626925720000|2021-07-22 03:48:40|7477.3|7462.3|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|2
1626925740000|2021-07-22 03:49:00|7476.8|7461.8|7476.4|7461.4|7476.8|7461.8|7476.2|7461.2|4
1626925760000|2021-07-22 03:49:20|7476.5|7461.5|7475.9|7460.9|7476.5|7461.5|7475.9|7460.9|3
1626925770000|2021-07-22 03:49:30|7476|7461|7476|7461|7476|7461|7476|7461|1
1626925800000|2021-07-22 03:50:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1626925810000|2021-07-22 03:50:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1626925820000|2021-07-22 03:50:20|7475.9|7460.9|7475.9|7460.9|7476|7461|7475.9|7460.9|3
1626925830000|2021-07-22 03:50:30|7476|7461|7476|7461|7476|7461|7476|7461|1
1626925840000|2021-07-22 03:50:40|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475|7460|5
1626925880000|2021-07-22 03:51:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1626925890000|2021-07-22 03:51:30|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1626925900000|2021-07-22 03:51:40|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|3
1626925910000|2021-07-22 03:51:50|7475.3|7460.3|7475.6|7460.6|7475.6|7460.6|7475.1|7460.1|6
1626925930000|2021-07-22 03:52:10|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.1|7460.1|3
1626925940000|2021-07-22 03:52:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475|7460|3
1626925950000|2021-07-22 03:52:30|7474.9|7459.9|7474.6|7459.6|7474.9|7459.9|7474.6|7459.6|3
1626925960000|2021-07-22 03:52:40|7474.7|7459.7|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|3
1626925970000|2021-07-22 03:52:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1626925990000|2021-07-22 03:53:10|7474.7|7459.7|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|3
1626926010000|2021-07-22 03:53:30|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7474.4|7459.4|8
1626926040000|2021-07-22 03:54:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1626926050000|2021-07-22 03:54:10|7474.7|7459.7|7474.6|7459.6|7474.8|7459.8|7474.6|7459.6|4
1626926090000|2021-07-22 03:54:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626926100000|2021-07-22 03:55:00|7474.4|7459.4|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|3
1626926110000|2021-07-22 03:55:10|7474.8|7459.8|7475|7460|7475|7460|7474.8|7459.8|3
1626926120000|2021-07-22 03:55:20|7475.1|7460.1|7474|7459|7475.1|7460.1|7474|7459|5
1626926130000|2021-07-22 03:55:30|7473.8|7458.8|7474.4|7459.4|7474.4|7459.4|7473.8|7458.8|4
1626926140000|2021-07-22 03:55:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1626926180000|2021-07-22 03:56:20|7474.4|7459.4|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|2
1626926300000|2021-07-22 03:58:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626926350000|2021-07-22 03:59:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1626926360000|2021-07-22 03:59:20|7474.5|7459.5|7474|7459|7474.5|7459.5|7474|7459|2
1626926420000|2021-07-22 04:00:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1626926440000|2021-07-22 04:00:40|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1626926490000|2021-07-22 04:01:30|7474|7459|7474|7459|7474|7459|7474|7459|1
1626926500000|2021-07-22 04:01:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1626926510000|2021-07-22 04:01:50|7474|7459|7474|7459|7474.1|7459.1|7474|7459|5
1626926520000|2021-07-22 04:02:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1626926540000|2021-07-22 04:02:20|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.8|7458.8|4
1626926550000|2021-07-22 04:02:30|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1626926570000|2021-07-22 04:02:50|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|2
1626926600000|2021-07-22 04:03:20|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1626926610000|2021-07-22 04:03:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1626926650000|2021-07-22 04:04:10|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1626926660000|2021-07-22 04:04:20|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1626926720000|2021-07-22 04:05:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1626926740000|2021-07-22 04:05:40|7472.7|7457.7|7472.1|7457.1|7472.7|7457.7|7472.1|7457.1|2
1626926750000|2021-07-22 04:05:50|7472|7457|7472.5|7457.5|7472.5|7457.5|7472|7457|4
1626926770000|2021-07-22 04:06:10|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1626926780000|2021-07-22 04:06:20|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|6
1626926790000|2021-07-22 04:06:30|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1626926850000|2021-07-22 04:07:30|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1626926900000|2021-07-22 04:08:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|5
1626926910000|2021-07-22 04:08:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1626926920000|2021-07-22 04:08:40|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1626926940000|2021-07-22 04:09:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1626926950000|2021-07-22 04:09:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1626926960000|2021-07-22 04:09:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1626926970000|2021-07-22 04:09:30|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|3
1626926980000|2021-07-22 04:09:40|7472.5|7457.5|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|2
1626927000000|2021-07-22 04:10:00|7472.9|7457.9|7473|7458|7473.1|7458.1|7472.9|7457.9|3
1626927010000|2021-07-22 04:10:10|7472.9|7457.9|7473.2|7458.2|7473.2|7458.2|7472.9|7457.9|4
1626927020000|2021-07-22 04:10:20|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1626927040000|2021-07-22 04:10:40|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1626927100000|2021-07-22 04:11:40|7473.3|7458.3|7474.6|7459.6|7474.9|7459.9|7473.3|7458.3|7
1626927110000|2021-07-22 04:11:50|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.1|7459.1|3
1626927120000|2021-07-22 04:12:00|7474.5|7459.5|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|3
1626927140000|2021-07-22 04:12:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626927150000|2021-07-22 04:12:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1626927170000|2021-07-22 04:12:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626927190000|2021-07-22 04:13:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1626927200000|2021-07-22 04:13:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626927230000|2021-07-22 04:13:50|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.3|7458.3|6
1626927240000|2021-07-22 04:14:00|7473.3|7458.3|7473.5|7458.5|7473.8|7458.8|7473.3|7458.3|7
1626927250000|2021-07-22 04:14:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1626927260000|2021-07-22 04:14:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1626927270000|2021-07-22 04:14:30|7474|7459|7474|7459|7474|7459|7474|7459|1
1626927280000|2021-07-22 04:14:40|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1626927290000|2021-07-22 04:14:50|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1626927300000|2021-07-22 04:15:00|7474.2|7459.2|7474.2|7459.2|7474.7|7459.7|7474.2|7459.2|6
1626927310000|2021-07-22 04:15:10|7473.7|7458.7|7473.3|7458.3|7473.8|7458.8|7473.3|7458.3|4
1626927320000|2021-07-22 04:15:20|7473.5|7458.5|7473.5|7458.5|7473.7|7458.7|7473.5|7458.5|3
1626927330000|2021-07-22 04:15:30|7473.7|7458.7|7474.1|7459.1|7474.7|7459.7|7473.7|7458.7|5
1626927470000|2021-07-22 04:17:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626927480000|2021-07-22 04:18:00|7475.1|7460.1|7474.6|7459.6|7475.1|7460.1|7474.6|7459.6|4
1626927500000|2021-07-22 04:18:20|7474.8|7459.8|7475.5|7460.5|7475.6|7460.6|7474.8|7459.8|6
1626927510000|2021-07-22 04:18:30|7475.4|7460.4|7474.7|7459.7|7475.4|7460.4|7474.7|7459.7|6
1626927530000|2021-07-22 04:18:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1626927540000|2021-07-22 04:19:00|7475|7460|7475.4|7460.4|7475.6|7460.6|7475|7460|5
1626927550000|2021-07-22 04:19:10|7475.6|7460.6|7475.5|7460.5|7475.7|7460.7|7475.4|7460.4|5
1626927560000|2021-07-22 04:19:20|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1626927570000|2021-07-22 04:19:30|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|2
1626927580000|2021-07-22 04:19:40|7475.7|7460.7|7475.8|7460.8|7475.9|7460.9|7475.7|7460.7|5
1626927610000|2021-07-22 04:20:10|7475.9|7460.9|7476.4|7461.4|7476.7|7461.7|7475.8|7460.8|9
1626927620000|2021-07-22 04:20:20|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1626927630000|2021-07-22 04:20:30|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626927640000|2021-07-22 04:20:40|7476.7|7461.7|7476.9|7461.9|7477|7462|7476.7|7461.7|4
1626927650000|2021-07-22 04:20:50|7477|7462|7476.9|7461.9|7477|7462|7476.7|7461.7|5
1626927670000|2021-07-22 04:21:10|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626927680000|2021-07-22 04:21:20|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|2
1626927690000|2021-07-22 04:21:30|7476.9|7461.9|7476.6|7461.6|7476.9|7461.9|7476.6|7461.6|7
1626927700000|2021-07-22 04:21:40|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1626927710000|2021-07-22 04:21:50|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626927720000|2021-07-22 04:22:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626927760000|2021-07-22 04:22:40|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1626927770000|2021-07-22 04:22:50|7477.2|7462.2|7476.9|7461.9|7477.2|7462.2|7476.9|7461.9|4
1626927780000|2021-07-22 04:23:00|7476.8|7461.8|7477.3|7462.3|7477.3|7462.3|7476.8|7461.8|4
1626927790000|2021-07-22 04:23:10|7477|7462|7477.6|7462.6|7477.7|7462.7|7476.8|7461.8|11
1626927800000|2021-07-22 04:23:20|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|4
1626927810000|2021-07-22 04:23:30|7477.9|7462.9|7478.5|7463.5|7478.5|7463.5|7477.9|7462.9|11
1626927820000|2021-07-22 04:23:40|7478.3|7463.3|7477.5|7462.5|7478.3|7463.3|7476.9|7461.9|11
1626927830000|2021-07-22 04:23:50|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1626927840000|2021-07-22 04:24:00|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.5|7462.5|4
1626927860000|2021-07-22 04:24:20|7477.7|7462.7|7478.1|7463.1|7478.1|7463.1|7477.6|7462.6|5
1626927870000|2021-07-22 04:24:30|7478.3|7463.3|7478.8|7463.8|7478.8|7463.8|7478.3|7463.3|10
1626927880000|2021-07-22 04:24:40|7479|7464|7479.5|7464.5|7479.5|7464.5|7478.6|7463.6|12
1626927890000|2021-07-22 04:24:50|7479.7|7464.7|7479.7|7464.7|7479.9|7464.9|7479.6|7464.6|6
1626927900000|2021-07-22 04:25:00|7479.6|7464.6|7479.2|7464.2|7479.6|7464.6|7479.2|7464.2|6
1626927910000|2021-07-22 04:25:10|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1626927920000|2021-07-22 04:25:20|7479.4|7464.4|7478.5|7463.5|7479.4|7464.4|7478.5|7463.5|8
1626927940000|2021-07-22 04:25:40|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626927950000|2021-07-22 04:25:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626927960000|2021-07-22 04:26:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1626927970000|2021-07-22 04:26:10|7478.1|7463.1|7477.1|7462.1|7478.1|7463.1|7477.1|7462.1|5
1626927980000|2021-07-22 04:26:20|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626928010000|2021-07-22 04:26:50|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.2|7461.2|3
1626928020000|2021-07-22 04:27:00|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|2
1626928030000|2021-07-22 04:27:10|7477|7462|7477|7462|7477|7462|7477|7462|1
1626928080000|2021-07-22 04:28:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1626928100000|2021-07-22 04:28:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1626928180000|2021-07-22 04:29:40|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|3
1626928190000|2021-07-22 04:29:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|3
1626928200000|2021-07-22 04:30:00|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.2|7461.2|6
1626928210000|2021-07-22 04:30:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1626928220000|2021-07-22 04:30:20|7476.2|7461.2|7476.9|7461.9|7476.9|7461.9|7476.2|7461.2|7
1626928230000|2021-07-22 04:30:30|7477.2|7462.2|7477.9|7462.9|7477.9|7462.9|7477.2|7462.2|7
1626928240000|2021-07-22 04:30:40|7478.1|7463.1|7478.8|7463.8|7478.8|7463.8|7478.1|7463.1|4
1626928250000|2021-07-22 04:30:50|7479|7464|7477.9|7462.9|7479.1|7464.1|7477.9|7462.9|8
1626928260000|2021-07-22 04:31:00|7478.1|7463.1|7478|7463|7478.1|7463.1|7477.7|7462.7|10
1626928270000|2021-07-22 04:31:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7477.8|7462.8|9
1626928280000|2021-07-22 04:31:20|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1626928290000|2021-07-22 04:31:30|7478|7463|7478.5|7463.5|7478.5|7463.5|7478|7463|4
1626928300000|2021-07-22 04:31:40|7478.7|7463.7|7478.3|7463.3|7478.7|7463.7|7478.3|7463.3|3
1626928310000|2021-07-22 04:31:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7477.9|7462.9|4
1626928330000|2021-07-22 04:32:10|7478.3|7463.3|7478.6|7463.6|7478.7|7463.7|7478.3|7463.3|5
1626928340000|2021-07-22 04:32:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|7
1626928350000|2021-07-22 04:32:30|7478.8|7463.8|7478.6|7463.6|7478.8|7463.8|7478.4|7463.4|8
1626928360000|2021-07-22 04:32:40|7478.5|7463.5|7478.4|7463.4|7478.7|7463.7|7478.4|7463.4|7
1626928370000|2021-07-22 04:32:50|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|4
1626928380000|2021-07-22 04:33:00|7478.3|7463.3|7477.6|7462.6|7478.4|7463.4|7477.6|7462.6|8
1626928390000|2021-07-22 04:33:10|7477.4|7462.4|7477.1|7462.1|7477.4|7462.4|7477.1|7462.1|4
1626928400000|2021-07-22 04:33:20|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1626928410000|2021-07-22 04:33:30|7476.9|7461.9|7477.1|7462.1|7477.1|7462.1|7476.9|7461.9|3
1626928420000|2021-07-22 04:33:40|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1626928430000|2021-07-22 04:33:50|7477.2|7462.2|7476.7|7461.7|7477.2|7462.2|7476.7|7461.7|4
1626928440000|2021-07-22 04:34:00|7476.6|7461.6|7477|7462|7477|7462|7476.6|7461.6|4
1626928450000|2021-07-22 04:34:10|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.9|7461.9|3
1626928460000|2021-07-22 04:34:20|7476.2|7461.2|7476.1|7461.1|7476.3|7461.3|7476.1|7461.1|3
1626928470000|2021-07-22 04:34:30|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|5
1626928480000|2021-07-22 04:34:40|7476.3|7461.3|7477|7462|7477.1|7462.1|7476.3|7461.3|6
1626928490000|2021-07-22 04:34:50|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477|7462|6
1626928500000|2021-07-22 04:35:00|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|4
1626928510000|2021-07-22 04:35:10|7477.2|7462.2|7476.9|7461.9|7477.2|7462.2|7476.9|7461.9|3
1626928520000|2021-07-22 04:35:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626928560000|2021-07-22 04:36:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1626928570000|2021-07-22 04:36:10|7477.1|7462.1|7477.1|7462.1|7477.3|7462.3|7477|7462|6
1626928580000|2021-07-22 04:36:20|7477.2|7462.2|7477|7462|7477.2|7462.2|7477|7462|7
1626928590000|2021-07-22 04:36:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1626928600000|2021-07-22 04:36:40|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.2|7461.2|4
1626928610000|2021-07-22 04:36:50|7476.4|7461.4|7477|7462|7477.3|7462.3|7476.4|7461.4|7
1626928620000|2021-07-22 04:37:00|7476.9|7461.9|7477.6|7462.6|7477.8|7462.8|7476.9|7461.9|7
1626928630000|2021-07-22 04:37:10|7477.7|7462.7|7478|7463|7478|7463|7477.5|7462.5|9
1626928640000|2021-07-22 04:37:20|7477.8|7462.8|7478|7463|7478|7463|7477.6|7462.6|7
1626928650000|2021-07-22 04:37:30|7477.9|7462.9|7477.8|7462.8|7478|7463|7477.8|7462.8|4
1626928660000|2021-07-22 04:37:40|7477.9|7462.9|7477.8|7462.8|7478|7463|7477.8|7462.8|4
1626928670000|2021-07-22 04:37:50|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|2
1626928680000|2021-07-22 04:38:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626928700000|2021-07-22 04:38:20|7477.9|7462.9|7477.8|7462.8|7478|7463|7477.8|7462.8|4
1626928710000|2021-07-22 04:38:30|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.8|7462.8|5
1626928720000|2021-07-22 04:38:40|7478|7463|7478.6|7463.6|7478.6|7463.6|7478|7463|4
1626928730000|2021-07-22 04:38:50|7478.8|7463.8|7479.1|7464.1|7479.1|7464.1|7478.8|7463.8|2
1626928740000|2021-07-22 04:39:00|7478.7|7463.7|7478.8|7463.8|7478.9|7463.9|7478.7|7463.7|4
1626928750000|2021-07-22 04:39:10|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|4
1626928760000|2021-07-22 04:39:20|7479|7464|7479|7464|7479.1|7464.1|7479|7464|3
1626928770000|2021-07-22 04:39:30|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479|7464|3
1626928790000|2021-07-22 04:39:50|7479.2|7464.2|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|3
1626928800000|2021-07-22 04:40:00|7479|7464|7479|7464|7479.1|7464.1|7479|7464|3
1626928810000|2021-07-22 04:40:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1626928820000|2021-07-22 04:40:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1626928870000|2021-07-22 04:41:10|7479.1|7464.1|7479.6|7464.6|7479.6|7464.6|7479.1|7464.1|5
1626928880000|2021-07-22 04:41:20|7479.8|7464.8|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|3
1626928890000|2021-07-22 04:41:30|7480|7465|7480.8|7465.8|7481.1|7466.1|7480|7465|8
1626928900000|2021-07-22 04:41:40|7480.9|7465.9|7481.4|7466.4|7481.6|7466.6|7480.9|7465.9|9
1626928910000|2021-07-22 04:41:50|7481.3|7466.3|7481.3|7466.3|7481.4|7466.4|7481.2|7466.2|5
1626928920000|2021-07-22 04:42:00|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481|7466|5
1626928930000|2021-07-22 04:42:10|7480.9|7465.9|7481|7466|7481|7466|7480.8|7465.8|4
1626928940000|2021-07-22 04:42:20|7480.7|7465.7|7480.5|7465.5|7480.7|7465.7|7480.5|7465.5|3
1626928950000|2021-07-22 04:42:30|7480.4|7465.4|7480.7|7465.7|7480.7|7465.7|7480.1|7465.1|6
1626928960000|2021-07-22 04:42:40|7480.8|7465.8|7481.1|7466.1|7481.1|7466.1|7480.8|7465.8|4
1626928970000|2021-07-22 04:42:50|7481|7466|7481.1|7466.1|7481.4|7466.4|7481|7466|9
1626928980000|2021-07-22 04:43:00|7481|7466|7481|7466|7481|7466|7481|7466|1
1626928990000|2021-07-22 04:43:10|7481.1|7466.1|7481.7|7466.7|7481.7|7466.7|7481.1|7466.1|7
1626929000000|2021-07-22 04:43:20|7481.4|7466.4|7481.8|7466.8|7481.8|7466.8|7481.3|7466.3|6
1626929020000|2021-07-22 04:43:40|7481.9|7466.9|7481.8|7466.8|7481.9|7466.9|7481.8|7466.8|2
1626929030000|2021-07-22 04:43:50|7481.9|7466.9|7481.7|7466.7|7481.9|7466.9|7481.7|7466.7|5
1626929040000|2021-07-22 04:44:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1626929050000|2021-07-22 04:44:10|7481.9|7466.9|7482|7467|7482|7467|7481.9|7466.9|2
1626929060000|2021-07-22 04:44:20|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1626929070000|2021-07-22 04:44:30|7481.8|7466.8|7481.7|7466.7|7481.8|7466.8|7481.7|7466.7|2
1626929080000|2021-07-22 04:44:40|7481.6|7466.6|7481.3|7466.3|7481.6|7466.6|7481.3|7466.3|5
1626929090000|2021-07-22 04:44:50|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.6|7466.6|2
1626929110000|2021-07-22 04:45:10|7481.9|7466.9|7482|7467|7482|7467|7481.8|7466.8|8
1626929120000|2021-07-22 04:45:20|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|7
1626929140000|2021-07-22 04:45:40|7482|7467|7482.1|7467.1|7482.1|7467.1|7481.8|7466.8|10
1626929150000|2021-07-22 04:45:50|7482.3|7467.3|7482.1|7467.1|7482.3|7467.3|7481.8|7466.8|8
1626929160000|2021-07-22 04:46:00|7482|7467|7482|7467|7482.1|7467.1|7481.9|7466.9|4
1626929170000|2021-07-22 04:46:10|7482.1|7467.1|7482.2|7467.2|7482.3|7467.3|7482.1|7467.1|3
1626929180000|2021-07-22 04:46:20|7482.3|7467.3|7481.9|7466.9|7482.3|7467.3|7481.9|7466.9|5
1626929190000|2021-07-22 04:46:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1626929200000|2021-07-22 04:46:40|7481.3|7466.3|7481.2|7466.2|7481.3|7466.3|7480.9|7465.9|9
1626929210000|2021-07-22 04:46:50|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481|7466|3
1626929220000|2021-07-22 04:47:00|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|2
1626929230000|2021-07-22 04:47:10|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1626929240000|2021-07-22 04:47:20|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7481.1|7466.1|2
1626929260000|2021-07-22 04:47:40|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1626929270000|2021-07-22 04:47:50|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7481.2|7466.2|2
1626929280000|2021-07-22 04:48:00|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7481.2|7466.2|2
1626929290000|2021-07-22 04:48:10|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7481.2|7466.2|2
1626929300000|2021-07-22 04:48:20|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1626929310000|2021-07-22 04:48:30|7481|7466|7480.9|7465.9|7481|7466|7480.9|7465.9|2
1626929320000|2021-07-22 04:48:40|7480.7|7465.7|7480.8|7465.8|7480.8|7465.8|7480.7|7465.7|2
1626929330000|2021-07-22 04:48:50|7480.9|7465.9|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|2
1626929340000|2021-07-22 04:49:00|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|8
1626929350000|2021-07-22 04:49:10|7481.2|7466.2|7481|7466|7481.2|7466.2|7481|7466|5
1626929360000|2021-07-22 04:49:20|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7481.1|7466.1|2
1626929370000|2021-07-22 04:49:30|7481.1|7466.1|7481|7466|7481.1|7466.1|7481|7466|2
1626929380000|2021-07-22 04:49:40|7480.8|7465.8|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|3
1626929390000|2021-07-22 04:49:50|7480.9|7465.9|7481|7466|7481.2|7466.2|7480.9|7465.9|6
1626929400000|2021-07-22 04:50:00|7481.1|7466.1|7481|7466|7481.1|7466.1|7481|7466|2
1626929410000|2021-07-22 04:50:10|7480.9|7465.9|7480.3|7465.3|7480.9|7465.9|7480.1|7465.1|5
1626929420000|2021-07-22 04:50:20|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1626929430000|2021-07-22 04:50:30|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1626929440000|2021-07-22 04:50:40|7480.1|7465.1|7479.8|7464.8|7480.1|7465.1|7479.8|7464.8|6
1626929450000|2021-07-22 04:50:50|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|3
1626929460000|2021-07-22 04:51:00|7479.9|7464.9|7479.3|7464.3|7479.9|7464.9|7479.3|7464.3|2
1626929480000|2021-07-22 04:51:20|7479.5|7464.5|7479.1|7464.1|7479.6|7464.6|7479.1|7464.1|4
1626929490000|2021-07-22 04:51:30|7479|7464|7479|7464|7479|7464|7479|7464|1
1626929500000|2021-07-22 04:51:40|7479.1|7464.1|7479.4|7464.4|7479.5|7464.5|7479.1|7464.1|10
1626929510000|2021-07-22 04:51:50|7479.5|7464.5|7479.5|7464.5|7479.7|7464.7|7479.5|7464.5|8
1626929520000|2021-07-22 04:52:00|7479.6|7464.6|7479.7|7464.7|7479.8|7464.8|7479.6|7464.6|3
1626929530000|2021-07-22 04:52:10|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1626929540000|2021-07-22 04:52:20|7480.1|7465.1|7479.8|7464.8|7480.2|7465.2|7479.8|7464.8|4
1626929550000|2021-07-22 04:52:30|7479.7|7464.7|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|3
1626929560000|2021-07-22 04:52:40|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626929570000|2021-07-22 04:52:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626929590000|2021-07-22 04:53:10|7479.8|7464.8|7479.6|7464.6|7479.9|7464.9|7479.6|7464.6|8
1626929600000|2021-07-22 04:53:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1626929610000|2021-07-22 04:53:30|7479.6|7464.6|7479.4|7464.4|7479.6|7464.6|7479.2|7464.2|6
1626929620000|2021-07-22 04:53:40|7479.3|7464.3|7479.4|7464.4|7479.5|7464.5|7479.3|7464.3|5
1626929630000|2021-07-22 04:53:50|7479.3|7464.3|7479.1|7464.1|7479.3|7464.3|7479|7464|4
1626929640000|2021-07-22 04:54:00|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|3
1626929650000|2021-07-22 04:54:10|7478.9|7463.9|7478.8|7463.8|7479|7464|7478.8|7463.8|3
1626929680000|2021-07-22 04:54:40|7478.6|7463.6|7478.3|7463.3|7478.6|7463.6|7478.3|7463.3|5
1626929690000|2021-07-22 04:54:50|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|4
1626929700000|2021-07-22 04:55:00|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|2
1626929710000|2021-07-22 04:55:10|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.6|7463.6|4
1626929720000|2021-07-22 04:55:20|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1626929730000|2021-07-22 04:55:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|5
1626929740000|2021-07-22 04:55:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626929750000|2021-07-22 04:55:50|7478.8|7463.8|7478.9|7463.9|7479|7464|7478.8|7463.8|6
1626929760000|2021-07-22 04:56:00|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|7
1626929780000|2021-07-22 04:56:20|7478.6|7463.6|7478.1|7463.1|7478.6|7463.6|7478.1|7463.1|5
1626929790000|2021-07-22 04:56:30|7477.9|7462.9|7477.5|7462.5|7477.9|7462.9|7477.5|7462.5|7
1626929800000|2021-07-22 04:56:40|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477|7462|11
1626929810000|2021-07-22 04:56:50|7477.2|7462.2|7477.5|7462.5|7477.5|7462.5|7477|7462|8
1626929820000|2021-07-22 04:57:00|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|4
1626929840000|2021-07-22 04:57:20|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1626929850000|2021-07-22 04:57:30|7477.9|7462.9|7477.9|7462.9|7478|7463|7477.9|7462.9|3
1626929860000|2021-07-22 04:57:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|5
1626929880000|2021-07-22 04:58:00|7478.1|7463.1|7478.3|7463.3|7478.8|7463.8|7478.1|7463.1|10
1626929890000|2021-07-22 04:58:10|7478.4|7463.4|7479.2|7464.2|7479.3|7464.3|7478.3|7463.3|6
1626929900000|2021-07-22 04:58:20|7479.1|7464.1|7479.3|7464.3|7479.4|7464.4|7479.1|7464.1|7
1626929910000|2021-07-22 04:58:30|7479.2|7464.2|7478.9|7463.9|7479.3|7464.3|7478.9|7463.9|5
1626929920000|2021-07-22 04:58:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626929930000|2021-07-22 04:58:50|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1626929940000|2021-07-22 04:59:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626929950000|2021-07-22 04:59:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626929960000|2021-07-22 04:59:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626929970000|2021-07-22 04:59:30|7479|7464|7479|7464|7479|7464|7479|7464|1
1626929980000|2021-07-22 04:59:40|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|2
1626929990000|2021-07-22 04:59:50|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1626930000000|2021-07-22 05:00:00|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|4
1626930010000|2021-07-22 05:00:10|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1626930020000|2021-07-22 05:00:20|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1626930030000|2021-07-22 05:00:30|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1626930040000|2021-07-22 05:00:40|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|2
1626930050000|2021-07-22 05:00:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626930060000|2021-07-22 05:01:00|7479.4|7464.4|7479.2|7464.2|7479.4|7464.4|7479.2|7464.2|2
1626930070000|2021-07-22 05:01:10|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1626930090000|2021-07-22 05:01:30|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|7
1626930100000|2021-07-22 05:01:40|7480|7465|7479.8|7464.8|7480.1|7465.1|7479.8|7464.8|4
1626930110000|2021-07-22 05:01:50|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|2
1626930120000|2021-07-22 05:02:00|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479|7464|7
1626930130000|2021-07-22 05:02:10|7479|7464|7480|7465|7480|7465|7479|7464|8
1626930140000|2021-07-22 05:02:20|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|4
1626930170000|2021-07-22 05:02:50|7480.1|7465.1|7480.4|7465.4|7480.4|7465.4|7480.1|7465.1|3
1626930180000|2021-07-22 05:03:00|7480.7|7465.7|7480.6|7465.6|7481|7466|7480.6|7465.6|6
1626930190000|2021-07-22 05:03:10|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626930200000|2021-07-22 05:03:20|7480.7|7465.7|7480.5|7465.5|7480.7|7465.7|7480.5|7465.5|6
1626930210000|2021-07-22 05:03:30|7480.6|7465.6|7480.8|7465.8|7481.3|7466.3|7480.6|7465.6|7
1626930220000|2021-07-22 05:03:40|7480.7|7465.7|7480.4|7465.4|7480.7|7465.7|7480.4|7465.4|5
1626930230000|2021-07-22 05:03:50|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|2
1626930240000|2021-07-22 05:04:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626930260000|2021-07-22 05:04:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1626930270000|2021-07-22 05:04:30|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626930400000|2021-07-22 05:06:40|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.5|7465.5|5
1626930410000|2021-07-22 05:06:50|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|2
1626930430000|2021-07-22 05:07:10|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|2
1626930450000|2021-07-22 05:07:30|7480.3|7465.3|7480.7|7465.7|7480.7|7465.7|7480.3|7465.3|4
1626930460000|2021-07-22 05:07:40|7480.8|7465.8|7480.9|7465.9|7480.9|7465.9|7480.8|7465.8|2
1626930480000|2021-07-22 05:08:00|7481|7466|7481|7466|7481.3|7466.3|7481|7466|5
1626930500000|2021-07-22 05:08:20|7480.7|7465.7|7480.7|7465.7|7480.8|7465.8|7480.7|7465.7|3
1626930510000|2021-07-22 05:08:30|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626930520000|2021-07-22 05:08:40|7480.6|7465.6|7480.9|7465.9|7480.9|7465.9|7480.5|7465.5|6
1626930530000|2021-07-22 05:08:50|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|2
1626930540000|2021-07-22 05:09:00|7481|7466|7481.3|7466.3|7481.3|7466.3|7481|7466|2
1626930550000|2021-07-22 05:09:10|7481.2|7466.2|7480.8|7465.8|7481.2|7466.2|7480.7|7465.7|5
1626930560000|2021-07-22 05:09:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.6|7465.6|3
1626930570000|2021-07-22 05:09:30|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.7|7465.7|2
1626930590000|2021-07-22 05:09:50|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626930610000|2021-07-22 05:10:10|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|2
1626930620000|2021-07-22 05:10:20|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|6
1626930640000|2021-07-22 05:10:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626930650000|2021-07-22 05:10:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626930660000|2021-07-22 05:11:00|7479.7|7464.7|7479.8|7464.8|7480|7465|7479.6|7464.6|4
1626930670000|2021-07-22 05:11:10|7479.9|7464.9|7479.9|7464.9|7480|7465|7479.9|7464.9|3
1626930680000|2021-07-22 05:11:20|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626930690000|2021-07-22 05:11:30|7479.9|7464.9|7479.9|7464.9|7480|7465|7479.8|7464.8|7
1626930700000|2021-07-22 05:11:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1626930710000|2021-07-22 05:11:50|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1626930720000|2021-07-22 05:12:00|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1626930740000|2021-07-22 05:12:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626930750000|2021-07-22 05:12:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626930760000|2021-07-22 05:12:40|7479.6|7464.6|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|3
1626930780000|2021-07-22 05:13:00|7479.7|7464.7|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|3
1626930810000|2021-07-22 05:13:30|7480|7465|7480.4|7465.4|7480.4|7465.4|7480|7465|3
1626930830000|2021-07-22 05:13:50|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|2
1626930840000|2021-07-22 05:14:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1626930850000|2021-07-22 05:14:10|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|4
1626930860000|2021-07-22 05:14:20|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626930870000|2021-07-22 05:14:30|7480.4|7465.4|7480.2|7465.2|7480.4|7465.4|7480.2|7465.2|3
1626930880000|2021-07-22 05:14:40|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1626930910000|2021-07-22 05:15:10|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1626930920000|2021-07-22 05:15:20|7479.9|7464.9|7479.6|7464.6|7479.9|7464.9|7479.6|7464.6|2
1626930930000|2021-07-22 05:15:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1626930940000|2021-07-22 05:15:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626930970000|2021-07-22 05:16:10|7479.4|7464.4|7479.2|7464.2|7479.5|7464.5|7479.1|7464.1|6
1626930980000|2021-07-22 05:16:20|7479.3|7464.3|7479.6|7464.6|7479.6|7464.6|7479|7464|5
1626930990000|2021-07-22 05:16:30|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626931020000|2021-07-22 05:17:00|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626931030000|2021-07-22 05:17:10|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|2
1626931040000|2021-07-22 05:17:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626931050000|2021-07-22 05:17:30|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1626931060000|2021-07-22 05:17:40|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1626931100000|2021-07-22 05:18:20|7479.4|7464.4|7479.6|7464.6|7479.6|7464.6|7479.4|7464.4|3
1626931110000|2021-07-22 05:18:30|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1626931160000|2021-07-22 05:19:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1626931170000|2021-07-22 05:19:30|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.2|7464.2|10
1626931180000|2021-07-22 05:19:40|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1626931190000|2021-07-22 05:19:50|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626931200000|2021-07-22 05:20:00|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|4
1626931230000|2021-07-22 05:20:30|7479.5|7464.5|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|3
1626931240000|2021-07-22 05:20:40|7479.6|7464.6|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|3
1626931260000|2021-07-22 05:21:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626931270000|2021-07-22 05:21:10|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|2
1626931280000|2021-07-22 05:21:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626931290000|2021-07-22 05:21:30|7479.3|7464.3|7479.4|7464.4|7479.5|7464.5|7479.3|7464.3|3
1626931300000|2021-07-22 05:21:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626931320000|2021-07-22 05:22:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626931330000|2021-07-22 05:22:10|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|3
1626931340000|2021-07-22 05:22:20|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626931350000|2021-07-22 05:22:30|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1626931370000|2021-07-22 05:22:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|3
1626931380000|2021-07-22 05:23:00|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626931390000|2021-07-22 05:23:10|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1626931400000|2021-07-22 05:23:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1626931440000|2021-07-22 05:24:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626931450000|2021-07-22 05:24:10|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|3
1626931490000|2021-07-22 05:24:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626931500000|2021-07-22 05:25:00|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626931520000|2021-07-22 05:25:20|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626931530000|2021-07-22 05:25:30|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626931550000|2021-07-22 05:25:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626931600000|2021-07-22 05:26:40|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|3
1626931610000|2021-07-22 05:26:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626931630000|2021-07-22 05:27:10|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626931640000|2021-07-22 05:27:20|7479.8|7464.8|7479.8|7464.8|7480|7465|7479.8|7464.8|3
1626931680000|2021-07-22 05:28:00|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|3
1626931690000|2021-07-22 05:28:10|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|2
1626931770000|2021-07-22 05:29:30|7480|7465|7480|7465|7480|7465|7480|7465|1
1626931780000|2021-07-22 05:29:40|7479.7|7464.7|7480|7465|7480|7465|7479.6|7464.6|3
1626931800000|2021-07-22 05:30:00|7479.6|7464.6|7480|7465|7480|7465|7479.6|7464.6|3
1626931810000|2021-07-22 05:30:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1626931820000|2021-07-22 05:30:20|7480|7465|7479.8|7464.8|7480|7465|7479.7|7464.7|3
1626931830000|2021-07-22 05:30:30|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626931850000|2021-07-22 05:30:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626931880000|2021-07-22 05:31:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626931910000|2021-07-22 05:31:50|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1626931930000|2021-07-22 05:32:10|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|3
1626932000000|2021-07-22 05:33:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1626932050000|2021-07-22 05:34:10|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|2
1626932100000|2021-07-22 05:35:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626932120000|2021-07-22 05:35:20|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1626932160000|2021-07-22 05:36:00|7479.8|7464.8|7480.2|7465.2|7480.2|7465.2|7479.8|7464.8|3
1626932170000|2021-07-22 05:36:10|7480.1|7465.1|7480.3|7465.3|7480.3|7465.3|7480|7465|4
1626932210000|2021-07-22 05:36:50|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626932220000|2021-07-22 05:37:00|7480|7465|7480.3|7465.3|7480.3|7465.3|7480|7465|3
1626932260000|2021-07-22 05:37:40|7480.5|7465.5|7480.7|7465.7|7480.8|7465.8|7480.4|7465.4|10
1626932270000|2021-07-22 05:37:50|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|3
1626932280000|2021-07-22 05:38:00|7480.6|7465.6|7480.7|7465.7|7480.7|7465.7|7480.4|7465.4|8
1626932300000|2021-07-22 05:38:20|7480.8|7465.8|7480.9|7465.9|7480.9|7465.9|7480.8|7465.8|2
1626932310000|2021-07-22 05:38:30|7481.1|7466.1|7480.9|7465.9|7481.2|7466.2|7480.9|7465.9|3
1626932330000|2021-07-22 05:38:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626932340000|2021-07-22 05:39:00|7480.9|7465.9|7481.3|7466.3|7481.3|7466.3|7480.8|7465.8|4
1626932350000|2021-07-22 05:39:10|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1626932360000|2021-07-22 05:39:20|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7481.3|7466.3|2
1626932370000|2021-07-22 05:39:30|7481.3|7466.3|7481.3|7466.3|7481.4|7466.4|7481.3|7466.3|3
1626932380000|2021-07-22 05:39:40|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1626932400000|2021-07-22 05:40:00|7481.3|7466.3|7481.2|7466.2|7481.3|7466.3|7481.2|7466.2|2
1626932420000|2021-07-22 05:40:20|7481.1|7466.1|7480.5|7465.5|7481.1|7466.1|7480.5|7465.5|5
1626932430000|2021-07-22 05:40:30|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626932440000|2021-07-22 05:40:40|7480.4|7465.4|7480.7|7465.7|7480.7|7465.7|7480.3|7465.3|3
1626932450000|2021-07-22 05:40:50|7480.4|7465.4|7480.8|7465.8|7480.8|7465.8|7480.4|7465.4|2
1626932610000|2021-07-22 05:43:30|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.6|7465.6|3
1626932710000|2021-07-22 05:45:10|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626932740000|2021-07-22 05:45:40|7480.3|7465.3|7480.6|7465.6|7480.6|7465.6|7480.3|7465.3|3
1626932750000|2021-07-22 05:45:50|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1626932760000|2021-07-22 05:46:00|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1626932770000|2021-07-22 05:46:10|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1626932820000|2021-07-22 05:47:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626932830000|2021-07-22 05:47:10|7479.6|7464.6|7479.1|7464.1|7479.6|7464.6|7479.1|7464.1|3
1626932840000|2021-07-22 05:47:20|7479|7464|7479.3|7464.3|7479.4|7464.4|7479|7464|5
1626932850000|2021-07-22 05:47:30|7479.5|7464.5|7479.4|7464.4|7479.7|7464.7|7479.3|7464.3|6
1626932860000|2021-07-22 05:47:40|7479.3|7464.3|7479.7|7464.7|7479.7|7464.7|7479|7464|6
1626932890000|2021-07-22 05:48:10|7479.9|7464.9|7479.7|7464.7|7480|7465|7479.7|7464.7|4
1626932930000|2021-07-22 05:48:50|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626932950000|2021-07-22 05:49:10|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626933010000|2021-07-22 05:50:10|7479.5|7464.5|7479|7464|7479.5|7464.5|7479|7464|6
1626933020000|2021-07-22 05:50:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626933070000|2021-07-22 05:51:10|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1626933080000|2021-07-22 05:51:20|7478.6|7463.6|7478.3|7463.3|7478.6|7463.6|7478.3|7463.3|4
1626933090000|2021-07-22 05:51:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626933100000|2021-07-22 05:51:40|7478.1|7463.1|7477|7462|7478.1|7463.1|7477|7462|5
1626933110000|2021-07-22 05:51:50|7477.2|7462.2|7477.2|7462.2|7477.3|7462.3|7477|7462|9
1626933120000|2021-07-22 05:52:00|7477.3|7462.3|7476.9|7461.9|7477.3|7462.3|7476.8|7461.8|6
1626933130000|2021-07-22 05:52:10|7477|7462|7477|7462|7477|7462|7477|7462|1
1626933140000|2021-07-22 05:52:20|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626933150000|2021-07-22 05:52:30|7476.9|7461.9|7476.5|7461.5|7476.9|7461.9|7476.4|7461.4|4
1626933160000|2021-07-22 05:52:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626933180000|2021-07-22 05:53:00|7476.5|7461.5|7476.1|7461.1|7476.5|7461.5|7476.1|7461.1|9
1626933190000|2021-07-22 05:53:10|7476|7461|7475.9|7460.9|7476|7461|7475.6|7460.6|7
1626933200000|2021-07-22 05:53:20|7476|7461|7476.2|7461.2|7476.2|7461.2|7476|7461|3
1626933210000|2021-07-22 05:53:30|7476.1|7461.1|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|3
1626933220000|2021-07-22 05:53:40|7476.2|7461.2|7475.9|7460.9|7476.2|7461.2|7475.9|7460.9|7
1626933230000|2021-07-22 05:53:50|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|2
1626933240000|2021-07-22 05:54:00|7475.6|7460.6|7475.2|7460.2|7475.6|7460.6|7475.2|7460.2|8
1626933250000|2021-07-22 05:54:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7474.7|7459.7|4
1626933260000|2021-07-22 05:54:20|7475.4|7460.4|7475.5|7460.5|7475.7|7460.7|7475.3|7460.3|6
1626933270000|2021-07-22 05:54:30|7475.6|7460.6|7475.2|7460.2|7475.7|7460.7|7475.2|7460.2|6
1626933280000|2021-07-22 05:54:40|7475|7460|7475.1|7460.1|7475.2|7460.2|7475|7460|3
1626933290000|2021-07-22 05:54:50|7475.3|7460.3|7475|7460|7475.3|7460.3|7475|7460|4
1626933300000|2021-07-22 05:55:00|7475.1|7460.1|7475.4|7460.4|7475.4|7460.4|7475.1|7460.1|3
1626933320000|2021-07-22 05:55:20|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|3
1626933330000|2021-07-22 05:55:30|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1626933350000|2021-07-22 05:55:50|7475.6|7460.6|7476.3|7461.3|7476.3|7461.3|7475.6|7460.6|13
1626933360000|2021-07-22 05:56:00|7476.4|7461.4|7476.3|7461.3|7476.9|7461.9|7476.3|7461.3|4
1626933370000|2021-07-22 05:56:10|7476.4|7461.4|7476.9|7461.9|7476.9|7461.9|7476.3|7461.3|5
1626933380000|2021-07-22 05:56:20|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|3
1626933390000|2021-07-22 05:56:30|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|3
1626933400000|2021-07-22 05:56:40|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|5
1626933410000|2021-07-22 05:56:50|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.4|7461.4|5
1626933420000|2021-07-22 05:57:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626933430000|2021-07-22 05:57:10|7476.7|7461.7|7476.4|7461.4|7476.7|7461.7|7476.4|7461.4|5
1626933450000|2021-07-22 05:57:30|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1626933460000|2021-07-22 05:57:40|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1626933470000|2021-07-22 05:57:50|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|6
1626933480000|2021-07-22 05:58:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626933500000|2021-07-22 05:58:20|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.8|7461.8|5
1626933530000|2021-07-22 05:58:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|3
1626933540000|2021-07-22 05:59:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626933550000|2021-07-22 05:59:10|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1626933560000|2021-07-22 05:59:20|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|6
1626933590000|2021-07-22 05:59:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626933600000|2021-07-22 06:00:00|7476.7|7461.7|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|6
1626933610000|2021-07-22 06:00:10|7476.6|7461.6|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|3
1626933620000|2021-07-22 06:00:20|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1626933630000|2021-07-22 06:00:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626933670000|2021-07-22 06:01:10|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626933680000|2021-07-22 06:01:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626933690000|2021-07-22 06:01:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|3
1626933710000|2021-07-22 06:01:50|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|8
1626933720000|2021-07-22 06:02:00|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|3
1626933740000|2021-07-22 06:02:20|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|4
1626933760000|2021-07-22 06:02:40|7477|7462|7477.1|7462.1|7477.3|7462.3|7477|7462|4
1626933770000|2021-07-22 06:02:50|7477|7462|7477|7462|7477.1|7462.1|7477|7462|3
1626933780000|2021-07-22 06:03:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626933790000|2021-07-22 06:03:10|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|4
1626933800000|2021-07-22 06:03:20|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626933810000|2021-07-22 06:03:30|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|2
1626933830000|2021-07-22 06:03:50|7476.8|7461.8|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|3
1626933850000|2021-07-22 06:04:10|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1626933860000|2021-07-22 06:04:20|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|3
1626933910000|2021-07-22 06:05:10|7476.4|7461.4|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|5
1626933920000|2021-07-22 06:05:20|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|3
1626933940000|2021-07-22 06:05:40|7476.4|7461.4|7476.1|7461.1|7476.4|7461.4|7476.1|7461.1|4
1626933960000|2021-07-22 06:06:00|7476|7461|7475.6|7460.6|7476|7461|7475.6|7460.6|5
1626933970000|2021-07-22 06:06:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|3
1626933990000|2021-07-22 06:06:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.2|7460.2|3
1626934000000|2021-07-22 06:06:40|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1626934010000|2021-07-22 06:06:50|7475.2|7460.2|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|4
1626934020000|2021-07-22 06:07:00|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1626934030000|2021-07-22 06:07:10|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.9|7459.9|3
1626934040000|2021-07-22 06:07:20|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1626934050000|2021-07-22 06:07:30|7475|7460|7474.9|7459.9|7475|7460|7474.8|7459.8|4
1626934060000|2021-07-22 06:07:40|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1626934070000|2021-07-22 06:07:50|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|4
1626934080000|2021-07-22 06:08:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.5|7459.5|3
1626934100000|2021-07-22 06:08:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|5
1626934110000|2021-07-22 06:08:30|7474.7|7459.7|7474.9|7459.9|7474.9|7459.9|7474.6|7459.6|4
1626934120000|2021-07-22 06:08:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1626934130000|2021-07-22 06:08:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|3
1626934140000|2021-07-22 06:09:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1626934150000|2021-07-22 06:09:10|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1626934160000|2021-07-22 06:09:20|7474.8|7459.8|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|5
1626934180000|2021-07-22 06:09:40|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1626934190000|2021-07-22 06:09:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1626934210000|2021-07-22 06:10:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1626934220000|2021-07-22 06:10:20|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1626934230000|2021-07-22 06:10:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1626934240000|2021-07-22 06:10:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1626934250000|2021-07-22 06:10:50|7474.5|7459.5|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|3
1626934270000|2021-07-22 06:11:10|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1626934300000|2021-07-22 06:11:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1626934310000|2021-07-22 06:11:50|7474.8|7459.8|7474.9|7459.9|7475|7460|7474.8|7459.8|4
1626934320000|2021-07-22 06:12:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1626934330000|2021-07-22 06:12:10|7474.7|7459.7|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|3
1626934400000|2021-07-22 06:13:20|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|3
1626934420000|2021-07-22 06:13:40|7473.8|7458.8|7474.2|7459.2|7474.2|7459.2|7473.6|7458.6|5
1626934430000|2021-07-22 06:13:50|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1626934440000|2021-07-22 06:14:00|7474.2|7459.2|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|3
1626934480000|2021-07-22 06:14:40|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1626934500000|2021-07-22 06:15:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1626934510000|2021-07-22 06:15:10|7474.4|7459.4|7474.7|7459.7|7474.7|7459.7|7474.4|7459.4|2
1626934520000|2021-07-22 06:15:20|7474.6|7459.6|7474.4|7459.4|7474.6|7459.6|7474.4|7459.4|3
1626934550000|2021-07-22 06:15:50|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1626934560000|2021-07-22 06:16:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1626934580000|2021-07-22 06:16:20|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1626934590000|2021-07-22 06:16:30|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.8|7458.8|3
1626934610000|2021-07-22 06:16:50|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1626934620000|2021-07-22 06:17:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1626934630000|2021-07-22 06:17:10|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1626934640000|2021-07-22 06:17:20|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1626934650000|2021-07-22 06:17:30|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.1|7458.1|6
1626934670000|2021-07-22 06:17:50|7473.1|7458.1|7472.9|7457.9|7473.2|7458.2|7472.7|7457.7|7
1626934680000|2021-07-22 06:18:00|7473|7458|7473|7458|7473|7458|7473|7458|1
1626934690000|2021-07-22 06:18:10|7472.3|7457.3|7472.9|7457.9|7472.9|7457.9|7472.3|7457.3|4
1626934700000|2021-07-22 06:18:20|7472.8|7457.8|7472.8|7457.8|7473.1|7458.1|7472.8|7457.8|8
1626934710000|2021-07-22 06:18:30|7472.9|7457.9|7473|7458|7473.1|7458.1|7472.5|7457.5|8
1626934720000|2021-07-22 06:18:40|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1626934730000|2021-07-22 06:18:50|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1626934740000|2021-07-22 06:19:00|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|5
1626934750000|2021-07-22 06:19:10|7472.6|7457.6|7472.8|7457.8|7472.9|7457.9|7472.6|7457.6|9
1626934760000|2021-07-22 06:19:20|7472.9|7457.9|7473|7458|7473.1|7458.1|7472.8|7457.8|7
1626934780000|2021-07-22 06:19:40|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473|7458|11
1626934790000|2021-07-22 06:19:50|7473.3|7458.3|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|3
1626934800000|2021-07-22 06:20:00|7473|7458|7472.5|7457.5|7473|7458|7472.4|7457.4|13
1626934810000|2021-07-22 06:20:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1626934820000|2021-07-22 06:20:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1626934830000|2021-07-22 06:20:30|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|3
1626934840000|2021-07-22 06:20:40|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|5
1626934850000|2021-07-22 06:20:50|7471.9|7456.9|7471.5|7456.5|7471.9|7456.9|7471.5|7456.5|10
1626934860000|2021-07-22 06:21:00|7471.6|7456.6|7471|7456|7471.6|7456.6|7471|7456|8
1626934870000|2021-07-22 06:21:10|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7470.2|7455.2|12
1626934880000|2021-07-22 06:21:20|7471.1|7456.1|7469.9|7454.9|7471.1|7456.1|7469.7|7454.7|11
1626934890000|2021-07-22 06:21:30|7469.5|7454.5|7468.8|7453.8|7469.6|7454.6|7468.7|7453.7|16
1626934900000|2021-07-22 06:21:40|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.6|7453.6|9
1626934910000|2021-07-22 06:21:50|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.4|7453.4|6
1626934920000|2021-07-22 06:22:00|7468.2|7453.2|7467.7|7452.7|7468.2|7453.2|7467.7|7452.7|9
1626934930000|2021-07-22 06:22:10|7467.5|7452.5|7466.7|7451.7|7467.5|7452.5|7466.7|7451.7|16
1626934940000|2021-07-22 06:22:20|7466.5|7451.5|7466.1|7451.1|7466.5|7451.5|7466|7451|9
1626934950000|2021-07-22 06:22:30|7466.2|7451.2|7467|7452|7467|7452|7466.2|7451.2|6
1626934960000|2021-07-22 06:22:40|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.6|7451.6|8
1626934970000|2021-07-22 06:22:50|7466.6|7451.6|7467.2|7452.2|7467.2|7452.2|7466.6|7451.6|9
1626934980000|2021-07-22 06:23:00|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1626935000000|2021-07-22 06:23:20|7467.2|7452.2|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|3
1626935010000|2021-07-22 06:23:30|7467.3|7452.3|7467.3|7452.3|7467.8|7452.8|7467.2|7452.2|10
1626935020000|2021-07-22 06:23:40|7467.2|7452.2|7466.4|7451.4|7467.2|7452.2|7466.2|7451.2|11
1626935030000|2021-07-22 06:23:50|7466.2|7451.2|7466.8|7451.8|7466.8|7451.8|7466.1|7451.1|5
1626935040000|2021-07-22 06:24:00|7466.9|7451.9|7465.8|7450.8|7466.9|7451.9|7465.8|7450.8|7
1626935050000|2021-07-22 06:24:10|7465.6|7450.6|7465.5|7450.5|7465.7|7450.7|7465.4|7450.4|11
1626935060000|2021-07-22 06:24:20|7465.4|7450.4|7464.3|7449.3|7465.4|7450.4|7464.3|7449.3|17
1626935070000|2021-07-22 06:24:30|7464.4|7449.4|7463.4|7448.4|7464.4|7449.4|7463.3|7448.3|18
1626935080000|2021-07-22 06:24:40|7463.2|7448.2|7464.8|7449.8|7464.9|7449.9|7463.2|7448.2|11
1626935090000|2021-07-22 06:24:50|7464.7|7449.7|7465.3|7450.3|7465.3|7450.3|7464.7|7449.7|9
1626935100000|2021-07-22 06:25:00|7465.2|7450.2|7465.3|7450.3|7465.4|7450.4|7465|7450|11
1626935110000|2021-07-22 06:25:10|7465.4|7450.4|7466.4|7451.4|7466.4|7451.4|7465.4|7450.4|12
1626935120000|2021-07-22 06:25:20|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|3
1626935130000|2021-07-22 06:25:30|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|3
1626935140000|2021-07-22 06:25:40|7466.7|7451.7|7467.4|7452.4|7467.4|7452.4|7466.7|7451.7|9
1626935150000|2021-07-22 06:25:50|7467.3|7452.3|7467|7452|7468.1|7453.1|7467|7452|14
1626935160000|2021-07-22 06:26:00|7467.2|7452.2|7467.8|7452.8|7467.9|7452.9|7467.2|7452.2|5
1626935170000|2021-07-22 06:26:10|7467.7|7452.7|7467.1|7452.1|7468.2|7453.2|7467.1|7452.1|12
1626935180000|2021-07-22 06:26:20|7467|7452|7466.6|7451.6|7467|7452|7466.6|7451.6|5
1626935190000|2021-07-22 06:26:30|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1626935200000|2021-07-22 06:26:40|7466|7451|7466.4|7451.4|7466.4|7451.4|7466|7451|10
1626935210000|2021-07-22 06:26:50|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|3
1626935220000|2021-07-22 06:27:00|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|4
1626935230000|2021-07-22 06:27:10|7466.4|7451.4|7466.4|7451.4|7466.5|7451.5|7466.3|7451.3|5
1626935240000|2021-07-22 06:27:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|4
1626935250000|2021-07-22 06:27:30|7466.6|7451.6|7467|7452|7467.1|7452.1|7466.5|7451.5|7
1626935260000|2021-07-22 06:27:40|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1626935270000|2021-07-22 06:27:50|7466.6|7451.6|7467.2|7452.2|7467.2|7452.2|7466.6|7451.6|4
1626935280000|2021-07-22 06:28:00|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7466.8|7451.8|6
1626935290000|2021-07-22 06:28:10|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|3
1626935300000|2021-07-22 06:28:20|7467.6|7452.6|7468|7453|7468|7453|7467.6|7452.6|6
1626935310000|2021-07-22 06:28:30|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1626935320000|2021-07-22 06:28:40|7468.3|7453.3|7468.4|7453.4|7468.5|7453.5|7468.3|7453.3|3
1626935330000|2021-07-22 06:28:50|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|4
1626935340000|2021-07-22 06:29:00|7468.1|7453.1|7468|7453|7468.1|7453.1|7467.7|7452.7|4
1626935350000|2021-07-22 06:29:10|7468.1|7453.1|7468.7|7453.7|7468.8|7453.8|7468.1|7453.1|5
1626935360000|2021-07-22 06:29:20|7468.9|7453.9|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|4
1626935370000|2021-07-22 06:29:30|7468.9|7453.9|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|3
1626935380000|2021-07-22 06:29:40|7469.1|7454.1|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|7
1626935390000|2021-07-22 06:29:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|3
1626935400000|2021-07-22 06:30:00|7468.8|7453.8|7468.3|7453.3|7468.8|7453.8|7468.3|7453.3|5
1626935420000|2021-07-22 06:30:20|7468.4|7453.4|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|6
1626935430000|2021-07-22 06:30:30|7468.6|7453.6|7469.4|7454.4|7469.6|7454.6|7468.6|7453.6|9
1626935440000|2021-07-22 06:30:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7468.6|7453.6|10
1626935450000|2021-07-22 06:30:50|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1626935460000|2021-07-22 06:31:00|7469.4|7454.4|7468.9|7453.9|7469.4|7454.4|7468.9|7453.9|5
1626935470000|2021-07-22 06:31:10|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1626935480000|2021-07-22 06:31:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1626935490000|2021-07-22 06:31:30|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1626935500000|2021-07-22 06:31:40|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1626935510000|2021-07-22 06:31:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|3
1626935520000|2021-07-22 06:32:00|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|6
1626935530000|2021-07-22 06:32:10|7468.7|7453.7|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|5
1626935540000|2021-07-22 06:32:20|7468.6|7453.6|7468.1|7453.1|7468.6|7453.6|7468.1|7453.1|3
1626935550000|2021-07-22 06:32:30|7468|7453|7467.7|7452.7|7468.1|7453.1|7467.6|7452.6|7
1626935560000|2021-07-22 06:32:40|7467.8|7452.8|7467.3|7452.3|7467.9|7452.9|7467.3|7452.3|5
1626935570000|2021-07-22 06:32:50|7467.4|7452.4|7468|7453|7468|7453|7467.4|7452.4|6
1626935590000|2021-07-22 06:33:10|7467.9|7452.9|7467.6|7452.6|7467.9|7452.9|7467.5|7452.5|6
1626935600000|2021-07-22 06:33:20|7467.5|7452.5|7467.2|7452.2|7467.5|7452.5|7467.2|7452.2|3
1626935610000|2021-07-22 06:33:30|7467.1|7452.1|7466.6|7451.6|7467.2|7452.2|7466.6|7451.6|9
1626935620000|2021-07-22 06:33:40|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.5|7451.5|7
1626935640000|2021-07-22 06:34:00|7466.6|7451.6|7466.2|7451.2|7466.6|7451.6|7465.9|7450.9|11
1626935660000|2021-07-22 06:34:20|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|2
1626935670000|2021-07-22 06:34:30|7466.2|7451.2|7465.8|7450.8|7466.2|7451.2|7465.8|7450.8|9
1626935680000|2021-07-22 06:34:40|7465.7|7450.7|7464.7|7449.7|7465.7|7450.7|7464.7|7449.7|11
1626935690000|2021-07-22 06:34:50|7464.6|7449.6|7464.1|7449.1|7464.7|7449.7|7463.6|7448.6|11
1626935700000|2021-07-22 06:35:00|7463.9|7448.9|7464.4|7449.4|7464.6|7449.6|7463.9|7448.9|10
1626935710000|2021-07-22 06:35:10|7464.2|7449.2|7464.8|7449.8|7465|7450|7464.1|7449.1|13
1626935720000|2021-07-22 06:35:20|7464.9|7449.9|7465.2|7450.2|7465.7|7450.7|7464.9|7449.9|11
1626935730000|2021-07-22 06:35:30|7465.3|7450.3|7464.8|7449.8|7465.5|7450.5|7464.6|7449.6|12
1626935740000|2021-07-22 06:35:40|7464.9|7449.9|7464.6|7449.6|7465.1|7450.1|7464.6|7449.6|4
1626935750000|2021-07-22 06:35:50|7464.5|7449.5|7464.8|7449.8|7464.8|7449.8|7464.3|7449.3|5
1626935760000|2021-07-22 06:36:00|7464.7|7449.7|7464.9|7449.9|7464.9|7449.9|7464.7|7449.7|2
1626935770000|2021-07-22 06:36:10|7465|7450|7465.7|7450.7|7466|7451|7465|7450|7
1626935780000|2021-07-22 06:36:20|7465.9|7450.9|7465.7|7450.7|7465.9|7450.9|7465.7|7450.7|5
1626935790000|2021-07-22 06:36:30|7465.8|7450.8|7466|7451|7466.7|7451.7|7465.7|7450.7|10
1626935800000|2021-07-22 06:36:40|7465.9|7450.9|7466.5|7451.5|7466.7|7451.7|7465.9|7450.9|8
1626935810000|2021-07-22 06:36:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1626935820000|2021-07-22 06:37:00|7466.3|7451.3|7466.1|7451.1|7466.4|7451.4|7465.7|7450.7|12
1626935840000|2021-07-22 06:37:20|7466.2|7451.2|7466.5|7451.5|7466.5|7451.5|7466.2|7451.2|7
1626935850000|2021-07-22 06:37:30|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1626935870000|2021-07-22 06:37:50|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|4
1626935880000|2021-07-22 06:38:00|7466.3|7451.3|7466.7|7451.7|7466.7|7451.7|7466.3|7451.3|4
1626935890000|2021-07-22 06:38:10|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1626935900000|2021-07-22 06:38:20|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1626935920000|2021-07-22 06:38:40|7466.4|7451.4|7467.2|7452.2|7467.2|7452.2|7466.4|7451.4|4
1626935930000|2021-07-22 06:38:50|7467.3|7452.3|7467.1|7452.1|7467.5|7452.5|7467.1|7452.1|4
1626935940000|2021-07-22 06:39:00|7467|7452|7467|7452|7467|7452|7466.9|7451.9|3
1626935950000|2021-07-22 06:39:10|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1626935970000|2021-07-22 06:39:30|7467.3|7452.3|7467|7452|7467.3|7452.3|7466.3|7451.3|10
1626935990000|2021-07-22 06:39:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1626936000000|2021-07-22 06:40:00|7467.1|7452.1|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|4
1626936020000|2021-07-22 06:40:20|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1626936030000|2021-07-22 06:40:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1626936040000|2021-07-22 06:40:40|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|2
1626936050000|2021-07-22 06:40:50|7467.2|7452.2|7466.6|7451.6|7467.2|7452.2|7466.5|7451.5|6
1626936060000|2021-07-22 06:41:00|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.3|7451.3|5
1626936070000|2021-07-22 06:41:10|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1626936080000|2021-07-22 06:41:20|7466.1|7451.1|7466|7451|7466.1|7451.1|7466|7451|2
1626936090000|2021-07-22 06:41:30|7466.1|7451.1|7466.4|7451.4|7466.4|7451.4|7466.1|7451.1|4
1626936100000|2021-07-22 06:41:40|7466.2|7451.2|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|4
1626936110000|2021-07-22 06:41:50|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|3
1626936130000|2021-07-22 06:42:10|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1626936140000|2021-07-22 06:42:20|7466.1|7451.1|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|3
1626936150000|2021-07-22 06:42:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1626936160000|2021-07-22 06:42:40|7466.1|7451.1|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|3
1626936170000|2021-07-22 06:42:50|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|7
1626936190000|2021-07-22 06:43:10|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.1|7451.1|6
1626936200000|2021-07-22 06:43:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1626936210000|2021-07-22 06:43:30|7466.4|7451.4|7465.9|7450.9|7466.4|7451.4|7465.9|7450.9|5
1626936220000|2021-07-22 06:43:40|7466|7451|7465.9|7450.9|7466|7451|7465.9|7450.9|4
1626936230000|2021-07-22 06:43:50|7465.8|7450.8|7465.6|7450.6|7465.8|7450.8|7465.5|7450.5|4
1626936240000|2021-07-22 06:44:00|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1626936250000|2021-07-22 06:44:10|7466.1|7451.1|7466.6|7451.6|7466.6|7451.6|7466.1|7451.1|3
1626936260000|2021-07-22 06:44:20|7466.5|7451.5|7466.1|7451.1|7466.5|7451.5|7466.1|7451.1|2
1626936280000|2021-07-22 06:44:40|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1626936290000|2021-07-22 06:44:50|7465.6|7450.6|7466.3|7451.3|7466.3|7451.3|7465.6|7450.6|5
1626936300000|2021-07-22 06:45:00|7466.4|7451.4|7466.4|7451.4|7466.6|7451.6|7466.3|7451.3|5
1626936320000|2021-07-22 06:45:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1626936350000|2021-07-22 06:45:50|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1626936360000|2021-07-22 06:46:00|7466.4|7451.4|7466.5|7451.5|7466.6|7451.6|7466.4|7451.4|5
1626936370000|2021-07-22 06:46:10|7466.9|7451.9|7467.6|7452.6|7467.6|7452.6|7466.9|7451.9|7
1626936380000|2021-07-22 06:46:20|7467.7|7452.7|7467.8|7452.8|7467.9|7452.9|7467.7|7452.7|4
1626936390000|2021-07-22 06:46:30|7467.9|7452.9|7467.9|7452.9|7468|7453|7467.9|7452.9|3
1626936400000|2021-07-22 06:46:40|7468.1|7453.1|7468.4|7453.4|7468.5|7453.5|7468.1|7453.1|6
1626936410000|2021-07-22 06:46:50|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|4
1626936420000|2021-07-22 06:47:00|7468.3|7453.3|7467.9|7452.9|7468.3|7453.3|7467.9|7452.9|8
1626936430000|2021-07-22 06:47:10|7468|7453|7468.1|7453.1|7468.2|7453.2|7468|7453|4
1626936440000|2021-07-22 06:47:20|7468.2|7453.2|7468.5|7453.5|7468.7|7453.7|7468.2|7453.2|5
1626936450000|2021-07-22 06:47:30|7468.6|7453.6|7468.3|7453.3|7468.6|7453.6|7468.3|7453.3|5
1626936460000|2021-07-22 06:47:40|7468.2|7453.2|7468.9|7453.9|7468.9|7453.9|7468.2|7453.2|4
1626936470000|2021-07-22 06:47:50|7468.8|7453.8|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|3
1626936480000|2021-07-22 06:48:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1626936490000|2021-07-22 06:48:10|7469|7454|7469|7454|7469|7454|7468.9|7453.9|5
1626936500000|2021-07-22 06:48:20|7468.9|7453.9|7469.4|7454.4|7469.4|7454.4|7468.9|7453.9|7
1626936510000|2021-07-22 06:48:30|7470|7455|7469.8|7454.8|7470.2|7455.2|7469.7|7454.7|8
1626936520000|2021-07-22 06:48:40|7469.9|7454.9|7470.3|7455.3|7470.3|7455.3|7469.9|7454.9|5
1626936530000|2021-07-22 06:48:50|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1626936540000|2021-07-22 06:49:00|7470.6|7455.6|7470.2|7455.2|7470.6|7455.6|7470.2|7455.2|6
1626936550000|2021-07-22 06:49:10|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7470.4|7455.4|4
1626936580000|2021-07-22 06:49:40|7470.9|7455.9|7471.5|7456.5|7471.5|7456.5|7470.9|7455.9|6
1626936590000|2021-07-22 06:49:50|7471.6|7456.6|7471.8|7456.8|7471.9|7456.9|7471.6|7456.6|5
1626936600000|2021-07-22 06:50:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1626936610000|2021-07-22 06:50:10|7471.9|7456.9|7471.3|7456.3|7472|7457|7471.3|7456.3|5
1626936630000|2021-07-22 06:50:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1626936640000|2021-07-22 06:50:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1626936650000|2021-07-22 06:50:50|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1626936660000|2021-07-22 06:51:00|7470.7|7455.7|7470|7455|7470.7|7455.7|7469.9|7454.9|7
1626936670000|2021-07-22 06:51:10|7470.1|7455.1|7469.4|7454.4|7470.1|7455.1|7469.3|7454.3|6
1626936680000|2021-07-22 06:51:20|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|3
1626936690000|2021-07-22 06:51:30|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1626936700000|2021-07-22 06:51:40|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|5
1626936710000|2021-07-22 06:51:50|7469.8|7454.8|7469|7454|7469.8|7454.8|7469|7454|8
1626936720000|2021-07-22 06:52:00|7468.6|7453.6|7469|7454|7469.1|7454.1|7468.6|7453.6|5
1626936730000|2021-07-22 06:52:10|7468.8|7453.8|7468.7|7453.7|7469|7454|7468.6|7453.6|7
1626936740000|2021-07-22 06:52:20|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|3
1626936750000|2021-07-22 06:52:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|3
1626936760000|2021-07-22 06:52:40|7468.8|7453.8|7468.4|7453.4|7468.8|7453.8|7468.4|7453.4|4
1626936770000|2021-07-22 06:52:50|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.3|7453.3|6
1626936780000|2021-07-22 06:53:00|7468.5|7453.5|7468.8|7453.8|7468.9|7453.9|7468.5|7453.5|5
1626936790000|2021-07-22 06:53:10|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.7|7453.7|3
1626936800000|2021-07-22 06:53:20|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1626936820000|2021-07-22 06:53:40|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.9|7453.9|5
1626936830000|2021-07-22 06:53:50|7469|7454|7469.3|7454.3|7469.7|7454.7|7469|7454|7
1626936840000|2021-07-22 06:54:00|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|4
1626936850000|2021-07-22 06:54:10|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|4
1626936860000|2021-07-22 06:54:20|7469.5|7454.5|7470.2|7455.2|7470.2|7455.2|7469.3|7454.3|8
1626936870000|2021-07-22 06:54:30|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1626936880000|2021-07-22 06:54:40|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1626936890000|2021-07-22 06:54:50|7470.3|7455.3|7470.5|7455.5|7470.5|7455.5|7470.3|7455.3|3
1626936900000|2021-07-22 06:55:00|7470.6|7455.6|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|4
1626936910000|2021-07-22 06:55:10|7470.7|7455.7|7470.4|7455.4|7470.8|7455.8|7470.4|7455.4|4
1626936930000|2021-07-22 06:55:30|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1626936940000|2021-07-22 06:55:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1626936960000|2021-07-22 06:56:00|7470.1|7455.1|7470|7455|7470.1|7455.1|7469.8|7454.8|6
1626936970000|2021-07-22 06:56:10|7470.1|7455.1|7470.3|7455.3|7470.3|7455.3|7470.1|7455.1|3
1626937010000|2021-07-22 06:56:50|7470.5|7455.5|7470.8|7455.8|7470.9|7455.9|7470.5|7455.5|3
1626937020000|2021-07-22 06:57:00|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1626937030000|2021-07-22 06:57:10|7470.5|7455.5|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|3
1626937050000|2021-07-22 06:57:30|7470.1|7455.1|7469.8|7454.8|7470.1|7455.1|7469.8|7454.8|3
1626937060000|2021-07-22 06:57:40|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|4
1626937070000|2021-07-22 06:57:50|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470|7455|5
1626937080000|2021-07-22 06:58:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1626937090000|2021-07-22 06:58:10|7470|7455|7469.7|7454.7|7470|7455|7469.7|7454.7|6
1626937100000|2021-07-22 06:58:20|7469.9|7454.9|7470|7455|7470.1|7455.1|7469.9|7454.9|4
1626937110000|2021-07-22 06:58:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1626937120000|2021-07-22 06:58:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1626937130000|2021-07-22 06:58:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1626937140000|2021-07-22 06:59:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1626937150000|2021-07-22 06:59:10|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1626937160000|2021-07-22 06:59:20|7470.1|7455.1|7469.8|7454.8|7470.1|7455.1|7469.7|7454.7|5
1626937170000|2021-07-22 06:59:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1626937180000|2021-07-22 06:59:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1626937190000|2021-07-22 06:59:50|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1626937200000|2021-07-22 07:00:00|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1626937210000|2021-07-22 07:00:10|7468.9|7453.9|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|4
1626937220000|2021-07-22 07:00:20|7468.4|7453.4|7468.1|7453.1|7468.5|7453.5|7468.1|7453.1|8
1626937230000|2021-07-22 07:00:30|7467.7|7452.7|7468|7453|7468|7453|7467.7|7452.7|5
1626937240000|2021-07-22 07:00:40|7468.1|7453.1|7467.7|7452.7|7468.1|7453.1|7467.7|7452.7|4
1626937260000|2021-07-22 07:01:00|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1626937270000|2021-07-22 07:01:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1626937310000|2021-07-22 07:01:50|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1626937320000|2021-07-22 07:02:00|7467.7|7452.7|7467.1|7452.1|7467.7|7452.7|7467.1|7452.1|8
1626937330000|2021-07-22 07:02:10|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1626937350000|2021-07-22 07:02:30|7466.8|7451.8|7466.2|7451.2|7466.8|7451.8|7466.1|7451.1|6
1626937360000|2021-07-22 07:02:40|7466.3|7451.3|7467.1|7452.1|7467.2|7452.2|7466.3|7451.3|8
1626937370000|2021-07-22 07:02:50|7467.2|7452.2|7467.4|7452.4|7467.6|7452.6|7467.2|7452.2|5
1626937380000|2021-07-22 07:03:00|7467.3|7452.3|7466.8|7451.8|7467.4|7452.4|7466.8|7451.8|7
1626937390000|2021-07-22 07:03:10|7466.9|7451.9|7467|7452|7467|7452|7466.8|7451.8|8
1626937400000|2021-07-22 07:03:20|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1626937410000|2021-07-22 07:03:30|7466.9|7451.9|7466.9|7451.9|7467|7452|7466.9|7451.9|3
1626937420000|2021-07-22 07:03:40|7466.7|7451.7|7465.7|7450.7|7466.7|7451.7|7465.7|7450.7|7
1626937430000|2021-07-22 07:03:50|7465.8|7450.8|7465.6|7450.6|7465.8|7450.8|7465.6|7450.6|3
1626937440000|2021-07-22 07:04:00|7465.7|7450.7|7465.4|7450.4|7465.7|7450.7|7465.3|7450.3|6
1626937450000|2021-07-22 07:04:10|7465.5|7450.5|7465.9|7450.9|7465.9|7450.9|7465.4|7450.4|10
1626937460000|2021-07-22 07:04:20|7465.8|7450.8|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|2
1626937470000|2021-07-22 07:04:30|7466|7451|7465.5|7450.5|7466|7451|7465.5|7450.5|6
1626937480000|2021-07-22 07:04:40|7465.6|7450.6|7465.9|7450.9|7465.9|7450.9|7465.5|7450.5|4
1626937490000|2021-07-22 07:04:50|7466|7451|7466|7451|7466|7451|7466|7451|1
1626937500000|2021-07-22 07:05:00|7466.1|7451.1|7466.6|7451.6|7466.6|7451.6|7466.1|7451.1|8
1626937510000|2021-07-22 07:05:10|7466.7|7451.7|7466.6|7451.6|7467.4|7452.4|7466.6|7451.6|11
1626937520000|2021-07-22 07:05:20|7466.2|7451.2|7466.3|7451.3|7466.4|7451.4|7466.2|7451.2|4
1626937530000|2021-07-22 07:05:30|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1626937540000|2021-07-22 07:05:40|7466.2|7451.2|7466.7|7451.7|7466.7|7451.7|7466.2|7451.2|4
1626937550000|2021-07-22 07:05:50|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1626937560000|2021-07-22 07:06:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1626937570000|2021-07-22 07:06:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1626937590000|2021-07-22 07:06:30|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|2
1626937600000|2021-07-22 07:06:40|7466.9|7451.9|7466.5|7451.5|7466.9|7451.9|7466.5|7451.5|3
1626937610000|2021-07-22 07:06:50|7466.4|7451.4|7466.3|7451.3|7467.2|7452.2|7466.3|7451.3|9
1626937620000|2021-07-22 07:07:00|7466.4|7451.4|7466.6|7451.6|7466.6|7451.6|7466.4|7451.4|2
1626937630000|2021-07-22 07:07:10|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|2
1626937640000|2021-07-22 07:07:20|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|3
1626937650000|2021-07-22 07:07:30|7466.9|7451.9|7467.1|7452.1|7467.1|7452.1|7466.9|7451.9|2
1626937660000|2021-07-22 07:07:40|7467|7452|7467.1|7452.1|7467.1|7452.1|7466.8|7451.8|4
1626937670000|2021-07-22 07:07:50|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1626937680000|2021-07-22 07:08:00|7467.4|7452.4|7468|7453|7468.1|7453.1|7467.4|7452.4|10
1626937690000|2021-07-22 07:08:10|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1626937700000|2021-07-22 07:08:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1626937720000|2021-07-22 07:08:40|7467.7|7452.7|7467.4|7452.4|7467.7|7452.7|7467.3|7452.3|4
1626937740000|2021-07-22 07:09:00|7467.3|7452.3|7466.9|7451.9|7467.3|7452.3|7466.9|7451.9|2
1626937750000|2021-07-22 07:09:10|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.6|7451.6|3
1626937770000|2021-07-22 07:09:30|7466.8|7451.8|7467.3|7452.3|7467.3|7452.3|7466.8|7451.8|5
1626937780000|2021-07-22 07:09:40|7467.2|7452.2|7466.9|7451.9|7467.3|7452.3|7466.9|7451.9|5
1626937790000|2021-07-22 07:09:50|7467|7452|7467.1|7452.1|7467.3|7452.3|7467|7452|3
1626937810000|2021-07-22 07:10:10|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1626937850000|2021-07-22 07:10:50|7466.5|7451.5|7466.5|7451.5|7466.7|7451.7|7466.5|7451.5|4
1626937880000|2021-07-22 07:11:20|7466.4|7451.4|7465.6|7450.6|7466.4|7451.4|7465.6|7450.6|4
1626937890000|2021-07-22 07:11:30|7465.7|7450.7|7466.1|7451.1|7466.1|7451.1|7465.7|7450.7|3
1626937900000|2021-07-22 07:11:40|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1626937910000|2021-07-22 07:11:50|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1626937920000|2021-07-22 07:12:00|7466.1|7451.1|7465.8|7450.8|7466.1|7451.1|7465.8|7450.8|3
1626937940000|2021-07-22 07:12:20|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1626937950000|2021-07-22 07:12:30|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1626937960000|2021-07-22 07:12:40|7465.9|7450.9|7465.7|7450.7|7466.2|7451.2|7465.7|7450.7|6
1626937970000|2021-07-22 07:12:50|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1626937980000|2021-07-22 07:13:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1626937990000|2021-07-22 07:13:10|7466.1|7451.1|7466.3|7451.3|7466.3|7451.3|7466.1|7451.1|3
1626938010000|2021-07-22 07:13:30|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466|7451|5
1626938020000|2021-07-22 07:13:40|7466.2|7451.2|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|2
1626938030000|2021-07-22 07:13:50|7466.5|7451.5|7466.3|7451.3|7466.5|7451.5|7466.2|7451.2|5
1626938040000|2021-07-22 07:14:00|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.1|7451.1|3
1626938050000|2021-07-22 07:14:10|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|4
1626938060000|2021-07-22 07:14:20|7466|7451|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|4
1626938070000|2021-07-22 07:14:30|7466|7451|7466|7451|7466|7451|7466|7451|1
1626938080000|2021-07-22 07:14:40|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1626938090000|2021-07-22 07:14:50|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|4
1626938100000|2021-07-22 07:15:00|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1626938110000|2021-07-22 07:15:10|7466.4|7451.4|7466.9|7451.9|7467|7452|7466.2|7451.2|9
1626938120000|2021-07-22 07:15:20|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1626938130000|2021-07-22 07:15:30|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|3
1626938140000|2021-07-22 07:15:40|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|4
1626938160000|2021-07-22 07:16:00|7467.1|7452.1|7466.8|7451.8|7467.1|7452.1|7466.7|7451.7|4
1626938170000|2021-07-22 07:16:10|7466.6|7451.6|7466.7|7451.7|7466.8|7451.8|7466.6|7451.6|7
1626938180000|2021-07-22 07:16:20|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1626938190000|2021-07-22 07:16:30|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1626938200000|2021-07-22 07:16:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1626938210000|2021-07-22 07:16:50|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|2
1626938220000|2021-07-22 07:17:00|7466.7|7451.7|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|5
1626938230000|2021-07-22 07:17:10|7466.8|7451.8|7466.1|7451.1|7466.8|7451.8|7466.1|7451.1|5
1626938240000|2021-07-22 07:17:20|7466|7451|7466.1|7451.1|7466.1|7451.1|7466|7451|2
1626938260000|2021-07-22 07:17:40|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1626938320000|2021-07-22 07:18:40|7466|7451|7465.8|7450.8|7466|7451|7465.8|7450.8|2
1626938330000|2021-07-22 07:18:50|7466.1|7451.1|7465.8|7450.8|7466.1|7451.1|7465.8|7450.8|2
1626938370000|2021-07-22 07:19:30|7465.9|7450.9|7465.9|7450.9|7466.1|7451.1|7465.9|7450.9|9
1626938380000|2021-07-22 07:19:40|7466.1|7451.1|7466.4|7451.4|7466.4|7451.4|7466.1|7451.1|3
1626938390000|2021-07-22 07:19:50|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1626938400000|2021-07-22 07:20:00|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1626938410000|2021-07-22 07:20:10|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1626938420000|2021-07-22 07:20:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1626938430000|2021-07-22 07:20:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1626938440000|2021-07-22 07:20:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1626938450000|2021-07-22 07:20:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1626938460000|2021-07-22 07:21:00|7466.2|7451.2|7467.3|7452.3|7467.3|7452.3|7466.2|7451.2|7
1626938480000|2021-07-22 07:21:20|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|2
1626938490000|2021-07-22 07:21:30|7467|7452|7466.8|7451.8|7467.2|7452.2|7466.8|7451.8|5
1626938500000|2021-07-22 07:21:40|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1626938520000|2021-07-22 07:22:00|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|2
1626938540000|2021-07-22 07:22:20|7467.4|7452.4|7468|7453|7468|7453|7467.4|7452.4|4
1626938550000|2021-07-22 07:22:30|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|2
1626938560000|2021-07-22 07:22:40|7468.1|7453.1|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|3
1626938570000|2021-07-22 07:22:50|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1626938600000|2021-07-22 07:23:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1626938610000|2021-07-22 07:23:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1626938640000|2021-07-22 07:24:00|7468.1|7453.1|7468|7453|7468.1|7453.1|7467.9|7452.9|4
1626938670000|2021-07-22 07:24:30|7468.1|7453.1|7468.6|7453.6|7468.6|7453.6|7468.1|7453.1|5
1626938740000|2021-07-22 07:25:40|7468.7|7453.7|7468.9|7453.9|7469|7454|7468.7|7453.7|4
1626938750000|2021-07-22 07:25:50|7468.8|7453.8|7468.4|7453.4|7468.8|7453.8|7468.4|7453.4|6
1626938770000|2021-07-22 07:26:10|7468|7453|7467.6|7452.6|7468|7453|7467.6|7452.6|5
1626938780000|2021-07-22 07:26:20|7467.8|7452.8|7467.7|7452.7|7468.1|7453.1|7467.7|7452.7|5
1626938790000|2021-07-22 07:26:30|7467.6|7452.6|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|3
1626938800000|2021-07-22 07:26:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1626938810000|2021-07-22 07:26:50|7467.6|7452.6|7467.4|7452.4|7467.7|7452.7|7467.4|7452.4|4
1626938820000|2021-07-22 07:27:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1626938830000|2021-07-22 07:27:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|3
1626938880000|2021-07-22 07:28:00|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.5|7452.5|4
1626938890000|2021-07-22 07:28:10|7468.1|7453.1|7468.2|7453.2|7468.3|7453.3|7468.1|7453.1|3
1626938900000|2021-07-22 07:28:20|7468.3|7453.3|7468.8|7453.8|7468.8|7453.8|7468.2|7453.2|5
1626938910000|2021-07-22 07:28:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1626938920000|2021-07-22 07:28:40|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|5
1626938930000|2021-07-22 07:28:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1626938940000|2021-07-22 07:29:00|7468.9|7453.9|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|7
1626938950000|2021-07-22 07:29:10|7468.6|7453.6|7468.7|7453.7|7469|7454|7468.5|7453.5|7
1626938960000|2021-07-22 07:29:20|7468.8|7453.8|7469.1|7454.1|7469.2|7454.2|7468.7|7453.7|5
1626938970000|2021-07-22 07:29:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|5
1626938980000|2021-07-22 07:29:40|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|2
1626938990000|2021-07-22 07:29:50|7468.8|7453.8|7469.2|7454.2|7469.2|7454.2|7468.8|7453.8|3
1626939000000|2021-07-22 07:30:00|7469.3|7454.3|7468.9|7453.9|7469.3|7454.3|7468.7|7453.7|6
1626939010000|2021-07-22 07:30:10|7468.7|7453.7|7469.3|7454.3|7469.3|7454.3|7468.7|7453.7|5
1626939020000|2021-07-22 07:30:20|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1626939030000|2021-07-22 07:30:30|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1626939070000|2021-07-22 07:31:10|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|4
1626939080000|2021-07-22 07:31:20|7469.8|7454.8|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|3
1626939100000|2021-07-22 07:31:40|7470.2|7455.2|7470.5|7455.5|7470.6|7455.6|7470.1|7455.1|7
1626939150000|2021-07-22 07:32:30|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1626939160000|2021-07-22 07:32:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|3
1626939170000|2021-07-22 07:32:50|7470.7|7455.7|7470.7|7455.7|7470.9|7455.9|7470.7|7455.7|16
1626939180000|2021-07-22 07:33:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1626939190000|2021-07-22 07:33:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1626939200000|2021-07-22 07:33:20|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.6|7455.6|3
1626939210000|2021-07-22 07:33:30|7470.8|7455.8|7471.3|7456.3|7471.3|7456.3|7470.8|7455.8|3
1626939230000|2021-07-22 07:33:50|7471.2|7456.2|7470.6|7455.6|7471.2|7456.2|7470.5|7455.5|6
1626939240000|2021-07-22 07:34:00|7470.5|7455.5|7471|7456|7471|7456|7470.5|7455.5|3
1626939250000|2021-07-22 07:34:10|7470.7|7455.7|7471.2|7456.2|7471.3|7456.3|7470.7|7455.7|8
1626939260000|2021-07-22 07:34:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|3
1626939270000|2021-07-22 07:34:30|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1626939280000|2021-07-22 07:34:40|7471.5|7456.5|7471.7|7456.7|7472|7457|7471.5|7456.5|4
1626939300000|2021-07-22 07:35:00|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|3
1626939320000|2021-07-22 07:35:20|7471.8|7456.8|7471.9|7456.9|7472.3|7457.3|7471.8|7456.8|13
1626939330000|2021-07-22 07:35:30|7472|7457|7472.1|7457.1|7472.4|7457.4|7472|7457|9
1626939350000|2021-07-22 07:35:50|7472.2|7457.2|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|3
1626939370000|2021-07-22 07:36:10|7471.9|7456.9|7472.4|7457.4|7472.5|7457.5|7471.9|7456.9|12
1626939380000|2021-07-22 07:36:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|5
1626939390000|2021-07-22 07:36:30|7472.1|7457.1|7472.7|7457.7|7472.7|7457.7|7472.1|7457.1|3
1626939400000|2021-07-22 07:36:40|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|5
1626939410000|2021-07-22 07:36:50|7473.3|7458.3|7473.1|7458.1|7473.4|7458.4|7473.1|7458.1|5
1626939420000|2021-07-22 07:37:00|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.5|7457.5|4
1626939430000|2021-07-22 07:37:10|7473.1|7458.1|7472.8|7457.8|7473.7|7458.7|7472.8|7457.8|10
1626939440000|2021-07-22 07:37:20|7472.4|7457.4|7472.6|7457.6|7472.7|7457.7|7472.4|7457.4|4
1626939450000|2021-07-22 07:37:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|3
1626939480000|2021-07-22 07:38:00|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|3
1626939490000|2021-07-22 07:38:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|5
1626939500000|2021-07-22 07:38:20|7472.9|7457.9|7473.4|7458.4|7473.4|7458.4|7472.9|7457.9|4
1626939510000|2021-07-22 07:38:30|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|2
1626939520000|2021-07-22 07:38:40|7473.3|7458.3|7473.8|7458.8|7473.8|7458.8|7473.3|7458.3|11
1626939550000|2021-07-22 07:39:10|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1626939560000|2021-07-22 07:39:20|7473.3|7458.3|7473.6|7458.6|7473.6|7458.6|7473.3|7458.3|3
1626939600000|2021-07-22 07:40:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1626939610000|2021-07-22 07:40:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1626939620000|2021-07-22 07:40:20|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1626939630000|2021-07-22 07:40:30|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.5|7458.5|5
1626939640000|2021-07-22 07:40:40|7473.7|7458.7|7474|7459|7474|7459|7473.7|7458.7|2
1626939650000|2021-07-22 07:40:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1626939660000|2021-07-22 07:41:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1626939680000|2021-07-22 07:41:20|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1626939690000|2021-07-22 07:41:30|7473.6|7458.6|7473.5|7458.5|7473.7|7458.7|7473.5|7458.5|4
1626939720000|2021-07-22 07:42:00|7473.6|7458.6|7473.8|7458.8|7473.9|7458.9|7473.6|7458.6|4
1626939730000|2021-07-22 07:42:10|7473.7|7458.7|7473.6|7458.6|7473.8|7458.8|7473.6|7458.6|6
1626939740000|2021-07-22 07:42:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1626939750000|2021-07-22 07:42:30|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|2
1626939760000|2021-07-22 07:42:40|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|2
1626939770000|2021-07-22 07:42:50|7473.3|7458.3|7472.6|7457.6|7473.3|7458.3|7472.6|7457.6|3
1626939780000|2021-07-22 07:43:00|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1626939790000|2021-07-22 07:43:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1626939800000|2021-07-22 07:43:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1626939820000|2021-07-22 07:43:40|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|3
1626939850000|2021-07-22 07:44:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1626939860000|2021-07-22 07:44:20|7473.3|7458.3|7473.8|7458.8|7473.8|7458.8|7473.3|7458.3|6
1626939870000|2021-07-22 07:44:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1626939880000|2021-07-22 07:44:40|7473.8|7458.8|7473.7|7458.7|7474|7459|7473.7|7458.7|4
1626939910000|2021-07-22 07:45:10|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|2
1626939920000|2021-07-22 07:45:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1626939940000|2021-07-22 07:45:40|7474.1|7459.1|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|3
1626939950000|2021-07-22 07:45:50|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1626939960000|2021-07-22 07:46:00|7474.3|7459.3|7473.7|7458.7|7474.3|7459.3|7473.7|7458.7|3
1626939970000|2021-07-22 07:46:10|7474|7459|7474|7459|7474|7459|7473.8|7458.8|5
1626939980000|2021-07-22 07:46:20|7474.2|7459.2|7474.5|7459.5|7474.5|7459.5|7474.2|7459.2|6
1626939990000|2021-07-22 07:46:30|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|2
1626940020000|2021-07-22 07:47:00|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1626940030000|2021-07-22 07:47:10|7474.6|7459.6|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|3
1626940040000|2021-07-22 07:47:20|7474.7|7459.7|7475|7460|7475|7460|7474.6|7459.6|4
1626940050000|2021-07-22 07:47:30|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|2
1626940070000|2021-07-22 07:47:50|7474.6|7459.6|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|5
1626940080000|2021-07-22 07:48:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|3
1626940110000|2021-07-22 07:48:30|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|2
1626940130000|2021-07-22 07:48:50|7474.3|7459.3|7473.8|7458.8|7474.4|7459.4|7473.8|7458.8|5
1626940140000|2021-07-22 07:49:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1626940150000|2021-07-22 07:49:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1626940160000|2021-07-22 07:49:20|7473.8|7458.8|7473.8|7458.8|7473.9|7458.9|7473.7|7458.7|5
1626940180000|2021-07-22 07:49:40|7473.3|7458.3|7473|7458|7473.3|7458.3|7473|7458|7
1626940190000|2021-07-22 07:49:50|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1626940200000|2021-07-22 07:50:00|7472.9|7457.9|7473|7458|7473.1|7458.1|7472.9|7457.9|4
1626940210000|2021-07-22 07:50:10|7472.8|7457.8|7473.2|7458.2|7473.3|7458.3|7472.8|7457.8|11
1626940220000|2021-07-22 07:50:20|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.1|7458.1|7
1626940230000|2021-07-22 07:50:30|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|4
1626940240000|2021-07-22 07:50:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|5
1626940250000|2021-07-22 07:50:50|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1626940270000|2021-07-22 07:51:10|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1626940280000|2021-07-22 07:51:20|7474|7459|7474.3|7459.3|7474.3|7459.3|7474|7459|3
1626940290000|2021-07-22 07:51:30|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1626940310000|2021-07-22 07:51:50|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1626940370000|2021-07-22 07:52:50|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1626940510000|2021-07-22 07:55:10|7474.4|7459.4|7475.1|7460.1|7475.1|7460.1|7474.4|7459.4|5
1626940600000|2021-07-22 07:56:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1626940630000|2021-07-22 07:57:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1626940680000|2021-07-22 07:58:00|7474.6|7459.6|7474.2|7459.2|7474.6|7459.6|7474.2|7459.2|4
1626940700000|2021-07-22 07:58:20|7474.3|7459.3|7474.6|7459.6|7474.7|7459.7|7474.3|7459.3|6
1626940710000|2021-07-22 07:58:30|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|4
1626940720000|2021-07-22 07:58:40|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1626940730000|2021-07-22 07:58:50|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|3
1626940740000|2021-07-22 07:59:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1626940750000|2021-07-22 07:59:10|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1626940760000|2021-07-22 07:59:20|7473.9|7458.9|7474.1|7459.1|7474.2|7459.2|7473.9|7458.9|4
1626940770000|2021-07-22 07:59:30|7474.3|7459.3|7475|7460|7475.1|7460.1|7474.1|7459.1|12
1626940780000|2021-07-22 07:59:40|7474.8|7459.8|7474.7|7459.7|7475.1|7460.1|7474.7|7459.7|6
1626940790000|2021-07-22 07:59:50|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1626940800000|2021-07-22 08:00:00|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|2
1626940810000|2021-07-22 08:00:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1626940820000|2021-07-22 08:00:20|7475.7|7460.7|7476.1|7461.1|7476.1|7461.1|7475.7|7460.7|4
1626940830000|2021-07-22 08:00:30|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|3
1626940840000|2021-07-22 08:00:40|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|2
1626940850000|2021-07-22 08:00:50|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1626940870000|2021-07-22 08:01:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1626940880000|2021-07-22 08:01:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1626940890000|2021-07-22 08:01:30|7475.4|7460.4|7475.4|7460.4|7475.7|7460.7|7475.3|7460.3|8
1626940900000|2021-07-22 08:01:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1626940910000|2021-07-22 08:01:50|7475.2|7460.2|7475.5|7460.5|7475.5|7460.5|7475.2|7460.2|2
1626940930000|2021-07-22 08:02:10|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|2
1626940940000|2021-07-22 08:02:20|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1626940950000|2021-07-22 08:02:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1626940970000|2021-07-22 08:02:50|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1626941000000|2021-07-22 08:03:20|7475.6|7460.6|7475.7|7460.7|7475.9|7460.9|7475.6|7460.6|5
1626941010000|2021-07-22 08:03:30|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|2
1626941020000|2021-07-22 08:03:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1626941040000|2021-07-22 08:04:00|7475.2|7460.2|7475|7460|7475.2|7460.2|7475|7460|2
1626941050000|2021-07-22 08:04:10|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|2
1626941060000|2021-07-22 08:04:20|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.9|7459.9|3
1626941080000|2021-07-22 08:04:40|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1626941090000|2021-07-22 08:04:50|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1626941200000|2021-07-22 08:06:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1626941210000|2021-07-22 08:06:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475|7460|3
1626941230000|2021-07-22 08:07:10|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|3
1626941280000|2021-07-22 08:08:00|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|5
1626941290000|2021-07-22 08:08:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1626941300000|2021-07-22 08:08:20|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|2
1626941310000|2021-07-22 08:08:30|7475.7|7460.7|7475.1|7460.1|7475.7|7460.7|7475.1|7460.1|5
1626941320000|2021-07-22 08:08:40|7475.3|7460.3|7475.1|7460.1|7475.6|7460.6|7475|7460|7
1626941330000|2021-07-22 08:08:50|7475.3|7460.3|7475.6|7460.6|7475.6|7460.6|7475.3|7460.3|3
1626941350000|2021-07-22 08:09:10|7475.3|7460.3|7475.6|7460.6|7475.7|7460.7|7475.3|7460.3|7
1626941360000|2021-07-22 08:09:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|5
1626941370000|2021-07-22 08:09:30|7475.6|7460.6|7476|7461|7476|7461|7475.6|7460.6|4
1626941400000|2021-07-22 08:10:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|3
1626941420000|2021-07-22 08:10:20|7475.9|7460.9|7476.3|7461.3|7476.3|7461.3|7475.9|7460.9|5
1626941470000|2021-07-22 08:11:10|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1626941480000|2021-07-22 08:11:20|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1626941530000|2021-07-22 08:12:10|7476.4|7461.4|7476.4|7461.4|7476.6|7461.6|7476.3|7461.3|5
1626941540000|2021-07-22 08:12:20|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|2
1626941570000|2021-07-22 08:12:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1626941590000|2021-07-22 08:13:10|7475.9|7460.9|7476.3|7461.3|7476.3|7461.3|7475.8|7460.8|4
1626941610000|2021-07-22 08:13:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1626941650000|2021-07-22 08:14:10|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|3
1626941660000|2021-07-22 08:14:20|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|2
1626941670000|2021-07-22 08:14:30|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1626941690000|2021-07-22 08:14:50|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1626941700000|2021-07-22 08:15:00|7475.8|7460.8|7476|7461|7476|7461|7475.8|7460.8|2
1626941730000|2021-07-22 08:15:30|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1626941740000|2021-07-22 08:15:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1626941760000|2021-07-22 08:16:00|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1626941780000|2021-07-22 08:16:20|7475.7|7460.7|7475.3|7460.3|7475.7|7460.7|7475.3|7460.3|4
1626941790000|2021-07-22 08:16:30|7475.1|7460.1|7474.6|7459.6|7475.1|7460.1|7474.6|7459.6|3
1626941800000|2021-07-22 08:16:40|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1626941820000|2021-07-22 08:17:00|7474.2|7459.2|7473.9|7458.9|7474.2|7459.2|7473.9|7458.9|5
1626941830000|2021-07-22 08:17:10|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|2
1626941840000|2021-07-22 08:17:20|7473.8|7458.8|7473.1|7458.1|7473.8|7458.8|7473.1|7458.1|4
1626941850000|2021-07-22 08:17:30|7473.2|7458.2|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|3
1626941860000|2021-07-22 08:17:40|7473.2|7458.2|7473.3|7458.3|7473.5|7458.5|7473.2|7458.2|6
1626941870000|2021-07-22 08:17:50|7473.4|7458.4|7474|7459|7474|7459|7473.4|7458.4|4
1626941880000|2021-07-22 08:18:00|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1626941890000|2021-07-22 08:18:10|7473.9|7458.9|7474|7459|7474.2|7459.2|7473.9|7458.9|5
1626941900000|2021-07-22 08:18:20|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1626941960000|2021-07-22 08:19:20|7474.3|7459.3|7474.6|7459.6|7474.6|7459.6|7474.3|7459.3|3
1626941970000|2021-07-22 08:19:30|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1626941990000|2021-07-22 08:19:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1626942010000|2021-07-22 08:20:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1626942040000|2021-07-22 08:20:40|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|3
1626942050000|2021-07-22 08:20:50|7474.6|7459.6|7474.3|7459.3|7474.6|7459.6|7474.3|7459.3|3
1626942060000|2021-07-22 08:21:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1626942110000|2021-07-22 08:21:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626942120000|2021-07-22 08:22:00|7474.4|7459.4|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|3
1626942130000|2021-07-22 08:22:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|3
1626942140000|2021-07-22 08:22:20|7474.3|7459.3|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|4
1626942150000|2021-07-22 08:22:30|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1626942160000|2021-07-22 08:22:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1626942170000|2021-07-22 08:22:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626942180000|2021-07-22 08:23:00|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|2
1626942190000|2021-07-22 08:23:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|3
1626942200000|2021-07-22 08:23:20|7474.5|7459.5|7474.7|7459.7|7474.7|7459.7|7474.5|7459.5|2
1626942210000|2021-07-22 08:23:30|7474.8|7459.8|7474.4|7459.4|7474.8|7459.8|7474.4|7459.4|5
1626942220000|2021-07-22 08:23:40|7474.3|7459.3|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|3
1626942230000|2021-07-22 08:23:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1626942260000|2021-07-22 08:24:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626942270000|2021-07-22 08:24:30|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1626942310000|2021-07-22 08:25:10|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1626942340000|2021-07-22 08:25:40|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1626942360000|2021-07-22 08:26:00|7474.4|7459.4|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|7
1626942380000|2021-07-22 08:26:20|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1626942410000|2021-07-22 08:26:50|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474|7459|6
1626942420000|2021-07-22 08:27:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.7|7458.7|6
1626942430000|2021-07-22 08:27:10|7473.7|7458.7|7473.2|7458.2|7473.7|7458.7|7473.2|7458.2|4
1626942440000|2021-07-22 08:27:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1626942470000|2021-07-22 08:27:50|7473|7458|7472.6|7457.6|7473|7458|7472.4|7457.4|11
1626942480000|2021-07-22 08:28:00|7472.7|7457.7|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|3
1626942490000|2021-07-22 08:28:10|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472|7457|5
1626942500000|2021-07-22 08:28:20|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1626942510000|2021-07-22 08:28:30|7471.9|7456.9|7471.7|7456.7|7472|7457|7471.7|7456.7|5
1626942520000|2021-07-22 08:28:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|4
1626942530000|2021-07-22 08:28:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1626942540000|2021-07-22 08:29:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1626942550000|2021-07-22 08:29:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1626942560000|2021-07-22 08:29:20|7472.1|7457.1|7472.4|7457.4|7472.4|7457.4|7472.1|7457.1|5
1626942570000|2021-07-22 08:29:30|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|2
1626942580000|2021-07-22 08:29:40|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|2
1626942590000|2021-07-22 08:29:50|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1626942600000|2021-07-22 08:30:00|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|2
1626942610000|2021-07-22 08:30:10|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1626942620000|2021-07-22 08:30:20|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1626942630000|2021-07-22 08:30:30|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|2
1626942640000|2021-07-22 08:30:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1626942650000|2021-07-22 08:30:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|4
1626942660000|2021-07-22 08:31:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1626942670000|2021-07-22 08:31:10|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|3
1626942680000|2021-07-22 08:31:20|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1626942690000|2021-07-22 08:31:30|7472|7457|7472.4|7457.4|7472.4|7457.4|7472|7457|6
1626942700000|2021-07-22 08:31:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1626942710000|2021-07-22 08:31:50|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1626942720000|2021-07-22 08:32:00|7472.5|7457.5|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|3
1626942730000|2021-07-22 08:32:10|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|4
1626942740000|2021-07-22 08:32:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1626942750000|2021-07-22 08:32:30|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1626942790000|2021-07-22 08:33:10|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1626942800000|2021-07-22 08:33:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1626942810000|2021-07-22 08:33:30|7472.8|7457.8|7473.4|7458.4|7473.4|7458.4|7472.8|7457.8|3
1626942820000|2021-07-22 08:33:40|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|2
1626942830000|2021-07-22 08:33:50|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|6
1626942840000|2021-07-22 08:34:00|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|3
1626942850000|2021-07-22 08:34:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|3
1626942860000|2021-07-22 08:34:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1626942880000|2021-07-22 08:34:40|7473|7458|7473.3|7458.3|7473.3|7458.3|7473|7458|3
1626942900000|2021-07-22 08:35:00|7473.4|7458.4|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|2
1626942960000|2021-07-22 08:36:00|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|3
1626942970000|2021-07-22 08:36:10|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1626942980000|2021-07-22 08:36:20|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1626943000000|2021-07-22 08:36:40|7474.1|7459.1|7473.8|7458.8|7474.1|7459.1|7473.6|7458.6|7
1626943010000|2021-07-22 08:36:50|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1626943020000|2021-07-22 08:37:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1626943040000|2021-07-22 08:37:20|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7474|7459|4
1626943050000|2021-07-22 08:37:30|7474|7459|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|3
1626943070000|2021-07-22 08:37:50|7474.2|7459.2|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|5
1626943080000|2021-07-22 08:38:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1626943160000|2021-07-22 08:39:20|7474.7|7459.7|7474.8|7459.8|7475|7460|7474.7|7459.7|5
1626943170000|2021-07-22 08:39:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1626943180000|2021-07-22 08:39:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1626943190000|2021-07-22 08:39:50|7474.4|7459.4|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|3
1626943200000|2021-07-22 08:40:00|7474.3|7459.3|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|3
1626943210000|2021-07-22 08:40:10|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|3
1626943220000|2021-07-22 08:40:20|7474.4|7459.4|7473.8|7458.8|7474.4|7459.4|7473.8|7458.8|4
1626943230000|2021-07-22 08:40:30|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1626943240000|2021-07-22 08:40:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1626943250000|2021-07-22 08:40:50|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|2
1626943280000|2021-07-22 08:41:20|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1626943290000|2021-07-22 08:41:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1626943300000|2021-07-22 08:41:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1626943310000|2021-07-22 08:41:50|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|3
1626943320000|2021-07-22 08:42:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|3
1626943340000|2021-07-22 08:42:20|7473.7|7458.7|7472.9|7457.9|7473.7|7458.7|7472.9|7457.9|5
1626943350000|2021-07-22 08:42:30|7472.8|7457.8|7472.6|7457.6|7472.9|7457.9|7472.5|7457.5|6
1626943360000|2021-07-22 08:42:40|7472.8|7457.8|7472.5|7457.5|7472.8|7457.8|7472.5|7457.5|4
1626943370000|2021-07-22 08:42:50|7472.3|7457.3|7471.6|7456.6|7472.3|7457.3|7471.5|7456.5|7
1626943380000|2021-07-22 08:43:00|7471.5|7456.5|7471|7456|7471.7|7456.7|7471|7456|6
1626943390000|2021-07-22 08:43:10|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1626943400000|2021-07-22 08:43:20|7471.3|7456.3|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|3
1626943410000|2021-07-22 08:43:30|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|4
1626943420000|2021-07-22 08:43:40|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1626943430000|2021-07-22 08:43:50|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|2
1626943440000|2021-07-22 08:44:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1626943450000|2021-07-22 08:44:10|7471.4|7456.4|7471.3|7456.3|7471.5|7456.5|7471.3|7456.3|6
1626943460000|2021-07-22 08:44:20|7471.4|7456.4|7471.5|7456.5|7471.8|7456.8|7471.4|7456.4|9
1626943470000|2021-07-22 08:44:30|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|5
1626943490000|2021-07-22 08:44:50|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|12
1626943500000|2021-07-22 08:45:00|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1626943510000|2021-07-22 08:45:10|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1626943530000|2021-07-22 08:45:30|7471.9|7456.9|7471.4|7456.4|7471.9|7456.9|7471.4|7456.4|7
1626943540000|2021-07-22 08:45:40|7471.2|7456.2|7471.2|7456.2|7471.4|7456.4|7471.1|7456.1|4
1626943550000|2021-07-22 08:45:50|7470.8|7455.8|7471.2|7456.2|7471.4|7456.4|7470.8|7455.8|7
1626943560000|2021-07-22 08:46:00|7470.8|7455.8|7470.5|7455.5|7470.8|7455.8|7469.9|7454.9|10
1626943570000|2021-07-22 08:46:10|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1626943580000|2021-07-22 08:46:20|7470|7455|7470.5|7455.5|7470.5|7455.5|7470|7455|4
1626943590000|2021-07-22 08:46:30|7470|7455|7469.5|7454.5|7470|7455|7469.1|7454.1|8
1626943610000|2021-07-22 08:46:50|7469.6|7454.6|7470|7455|7470|7455|7469.6|7454.6|3
1626943620000|2021-07-22 08:47:00|7470.1|7455.1|7470.5|7455.5|7470.5|7455.5|7470.1|7455.1|5
1626943660000|2021-07-22 08:47:40|7470.7|7455.7|7471.7|7456.7|7471.7|7456.7|7470.7|7455.7|7
1626943670000|2021-07-22 08:47:50|7471.8|7456.8|7471.3|7456.3|7472|7457|7471.2|7456.2|7
1626943680000|2021-07-22 08:48:00|7471.5|7456.5|7472.5|7457.5|7472.6|7457.6|7471.5|7456.5|11
1626943690000|2021-07-22 08:48:10|7472.2|7457.2|7471.8|7456.8|7472.2|7457.2|7471.8|7456.8|5
1626943700000|2021-07-22 08:48:20|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|2
1626943720000|2021-07-22 08:48:40|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1626943740000|2021-07-22 08:49:00|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1626943750000|2021-07-22 08:49:10|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1626943770000|2021-07-22 08:49:30|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|3
1626943780000|2021-07-22 08:49:40|7472|7457|7472.4|7457.4|7472.4|7457.4|7472|7457|3
1626943790000|2021-07-22 08:49:50|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|4
1626943800000|2021-07-22 08:50:00|7471.8|7456.8|7471.6|7456.6|7471.8|7456.8|7471.6|7456.6|3
1626943820000|2021-07-22 08:50:20|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1626943830000|2021-07-22 08:50:30|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1626943840000|2021-07-22 08:50:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1626943860000|2021-07-22 08:51:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1626943870000|2021-07-22 08:51:10|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1626943880000|2021-07-22 08:51:20|7472|7457|7472.3|7457.3|7472.3|7457.3|7472|7457|2
1626943890000|2021-07-22 08:51:30|7472.1|7457.1|7471.8|7456.8|7472.1|7457.1|7471.8|7456.8|2
1626943900000|2021-07-22 08:51:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1626943930000|2021-07-22 08:52:10|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1626943940000|2021-07-22 08:52:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1626943970000|2021-07-22 08:52:50|7472.2|7457.2|7473.2|7458.2|7473.2|7458.2|7472|7457|14
1626943980000|2021-07-22 08:53:00|7473.4|7458.4|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|4
1626943990000|2021-07-22 08:53:10|7473.1|7458.1|7473|7458|7473.2|7458.2|7473|7458|4
1626944000000|2021-07-22 08:53:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|3
1626944030000|2021-07-22 08:53:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1626944050000|2021-07-22 08:54:10|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1626944120000|2021-07-22 08:55:20|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|2
1626944130000|2021-07-22 08:55:30|7472.6|7457.6|7472.9|7457.9|7473.2|7458.2|7472.4|7457.4|9
1626944140000|2021-07-22 08:55:40|7472.8|7457.8|7473.1|7458.1|7473.3|7458.3|7472.8|7457.8|5
1626944150000|2021-07-22 08:55:50|7473|7458|7472.8|7457.8|7473|7458|7472.8|7457.8|3
1626944160000|2021-07-22 08:56:00|7473|7458|7473|7458|7473.1|7458.1|7473|7458|3
1626944170000|2021-07-22 08:56:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1626944200000|2021-07-22 08:56:40|7473|7458|7473.3|7458.3|7473.3|7458.3|7473|7458|4
1626944210000|2021-07-22 08:56:50|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1626944280000|2021-07-22 08:58:00|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|2
1626944310000|2021-07-22 08:58:30|7472.8|7457.8|7472.3|7457.3|7472.8|7457.8|7472.2|7457.2|6
1626944320000|2021-07-22 08:58:40|7472.4|7457.4|7472.8|7457.8|7472.8|7457.8|7472.4|7457.4|4
1626944330000|2021-07-22 08:58:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473|7458|5
1626944360000|2021-07-22 08:59:20|7473|7458|7473.3|7458.3|7473.3|7458.3|7472.8|7457.8|6
1626944370000|2021-07-22 08:59:30|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1626944380000|2021-07-22 08:59:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1626944390000|2021-07-22 08:59:50|7473.1|7458.1|7472|7457|7473.1|7458.1|7472|7457|5
1626944400000|2021-07-22 09:00:00|7472.1|7457.1|7472.4|7457.4|7472.4|7457.4|7472.1|7457.1|3
1626944410000|2021-07-22 09:00:10|7472.8|7457.8|7472.8|7457.8|7473.1|7458.1|7472.8|7457.8|6
1626944430000|2021-07-22 09:00:30|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|3
1626944440000|2021-07-22 09:00:40|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1626944450000|2021-07-22 09:00:50|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|3
1626944470000|2021-07-22 09:01:10|7473.2|7458.2|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|6
1626944480000|2021-07-22 09:01:20|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|4
1626944490000|2021-07-22 09:01:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1626944500000|2021-07-22 09:01:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|3
1626944510000|2021-07-22 09:01:50|7473.6|7458.6|7474.5|7459.5|7474.6|7459.6|7473.6|7458.6|9
1626944540000|2021-07-22 09:02:20|7474.8|7459.8|7475|7460|7475|7460|7474.7|7459.7|4
1626944560000|2021-07-22 09:02:40|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1626944570000|2021-07-22 09:02:50|7475|7460|7475|7460|7475|7460|7475|7460|1
1626944590000|2021-07-22 09:03:10|7474.8|7459.8|7475|7460|7475|7460|7474.8|7459.8|2
1626944600000|2021-07-22 09:03:20|7474.9|7459.9|7474.9|7459.9|7475|7460|7474.9|7459.9|3
1626944610000|2021-07-22 09:03:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1626944620000|2021-07-22 09:03:40|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1626944630000|2021-07-22 09:03:50|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1626944640000|2021-07-22 09:04:00|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|5
1626944660000|2021-07-22 09:04:20|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|2
1626944670000|2021-07-22 09:04:30|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1626944680000|2021-07-22 09:04:40|7475.3|7460.3|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|4
1626944690000|2021-07-22 09:04:50|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|5
1626944700000|2021-07-22 09:05:00|7475.2|7460.2|7475.8|7460.8|7475.9|7460.9|7475.2|7460.2|5
1626944730000|2021-07-22 09:05:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1626944740000|2021-07-22 09:05:40|7475.2|7460.2|7475|7460|7475.2|7460.2|7475|7460|3
1626944770000|2021-07-22 09:06:10|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1626944780000|2021-07-22 09:06:20|7474.7|7459.7|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|2
1626944790000|2021-07-22 09:06:30|7474.5|7459.5|7474.9|7459.9|7474.9|7459.9|7474.5|7459.5|5
1626944810000|2021-07-22 09:06:50|7475|7460|7475|7460|7475|7460|7475|7460|1
1626944820000|2021-07-22 09:07:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1626944870000|2021-07-22 09:07:50|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|2
1626944880000|2021-07-22 09:08:00|7475.5|7460.5|7475.1|7460.1|7475.5|7460.5|7475.1|7460.1|3
1626944890000|2021-07-22 09:08:10|7474.7|7459.7|7475.3|7460.3|7475.3|7460.3|7474.5|7459.5|8
1626944900000|2021-07-22 09:08:20|7475.6|7460.6|7476.1|7461.1|7476.1|7461.1|7475.6|7460.6|6
1626944910000|2021-07-22 09:08:30|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|4
1626944920000|2021-07-22 09:08:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1626944930000|2021-07-22 09:08:50|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1626944940000|2021-07-22 09:09:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1626944960000|2021-07-22 09:09:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1626944980000|2021-07-22 09:09:40|7476.5|7461.5|7477|7462|7477|7462|7476.5|7461.5|4
1626945000000|2021-07-22 09:10:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1626945020000|2021-07-22 09:10:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1626945030000|2021-07-22 09:10:30|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|2
1626945040000|2021-07-22 09:10:40|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|4
1626945060000|2021-07-22 09:11:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626945090000|2021-07-22 09:11:30|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|2
1626945120000|2021-07-22 09:12:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626945130000|2021-07-22 09:12:10|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|2
1626945140000|2021-07-22 09:12:20|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.2|7462.2|4
1626945150000|2021-07-22 09:12:30|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|4
1626945160000|2021-07-22 09:12:40|7477|7462|7477.3|7462.3|7477.3|7462.3|7477|7462|2
1626945170000|2021-07-22 09:12:50|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|2
1626945210000|2021-07-22 09:13:30|7476.8|7461.8|7476.4|7461.4|7476.8|7461.8|7476.4|7461.4|2
1626945220000|2021-07-22 09:13:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1626945230000|2021-07-22 09:13:50|7476.4|7461.4|7477|7462|7477|7462|7476.3|7461.3|10
1626945240000|2021-07-22 09:14:00|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477.1|7462.1|2
1626945250000|2021-07-22 09:14:10|7477.4|7462.4|7478.2|7463.2|7478.2|7463.2|7477.4|7462.4|8
1626945260000|2021-07-22 09:14:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626945280000|2021-07-22 09:14:40|7478.2|7463.2|7478.4|7463.4|7478.4|7463.4|7478.2|7463.2|3
1626945290000|2021-07-22 09:14:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626945300000|2021-07-22 09:15:00|7478.5|7463.5|7478.8|7463.8|7478.8|7463.8|7478.3|7463.3|7
1626945310000|2021-07-22 09:15:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626945320000|2021-07-22 09:15:20|7478.8|7463.8|7478.4|7463.4|7478.8|7463.8|7478.4|7463.4|3
1626945350000|2021-07-22 09:15:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626945370000|2021-07-22 09:16:10|7478.2|7463.2|7477.5|7462.5|7478.2|7463.2|7477.4|7462.4|5
1626945380000|2021-07-22 09:16:20|7477.4|7462.4|7477.6|7462.6|7477.8|7462.8|7477.4|7462.4|5
1626945390000|2021-07-22 09:16:30|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1626945400000|2021-07-22 09:16:40|7477.7|7462.7|7478.2|7463.2|7478.2|7463.2|7477.7|7462.7|5
1626945420000|2021-07-22 09:17:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626945430000|2021-07-22 09:17:10|7478.2|7463.2|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|2
1626945440000|2021-07-22 09:17:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626945450000|2021-07-22 09:17:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1626945460000|2021-07-22 09:17:40|7478.2|7463.2|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|3
1626945470000|2021-07-22 09:17:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|3
1626945480000|2021-07-22 09:18:00|7478|7463|7478|7463|7478|7463|7478|7463|1
1626945490000|2021-07-22 09:18:10|7477.8|7462.8|7477.6|7462.6|7477.8|7462.8|7477.6|7462.6|2
1626945500000|2021-07-22 09:18:20|7477.4|7462.4|7477.6|7462.6|7477.6|7462.6|7477.4|7462.4|2
1626945540000|2021-07-22 09:19:00|7477.7|7462.7|7477.6|7462.6|7478|7463|7477.6|7462.6|7
1626945550000|2021-07-22 09:19:10|7477.9|7462.9|7478|7463|7478|7463|7477.6|7462.6|9
1626945570000|2021-07-22 09:19:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626945580000|2021-07-22 09:19:40|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1626945590000|2021-07-22 09:19:50|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|2
1626945600000|2021-07-22 09:20:00|7477.7|7462.7|7478|7463|7478|7463|7477.5|7462.5|6
1626945610000|2021-07-22 09:20:10|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.5|7462.5|5
1626945620000|2021-07-22 09:20:20|7477.9|7462.9|7478|7463|7478|7463|7477.8|7462.8|3
1626945630000|2021-07-22 09:20:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626945660000|2021-07-22 09:21:00|7478|7463|7478|7463|7478|7463|7478|7463|1
1626945680000|2021-07-22 09:21:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626945690000|2021-07-22 09:21:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626945740000|2021-07-22 09:22:20|7478.2|7463.2|7477.8|7462.8|7478.2|7463.2|7477.8|7462.8|2
1626945750000|2021-07-22 09:22:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|3
1626945760000|2021-07-22 09:22:40|7477.8|7462.8|7477.8|7462.8|7478|7463|7477.8|7462.8|3
1626945770000|2021-07-22 09:22:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1626945780000|2021-07-22 09:23:00|7478.1|7463.1|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|3
1626945830000|2021-07-22 09:23:50|7478.4|7463.4|7478.3|7463.3|7478.8|7463.8|7478.3|7463.3|5
1626945840000|2021-07-22 09:24:00|7478.4|7463.4|7478.8|7463.8|7478.8|7463.8|7478.4|7463.4|2
1626945850000|2021-07-22 09:24:10|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|2
1626945860000|2021-07-22 09:24:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626945870000|2021-07-22 09:24:30|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|4
1626945890000|2021-07-22 09:24:50|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|2
1626945900000|2021-07-22 09:25:00|7478.9|7463.9|7479|7464|7479.3|7464.3|7478.9|7463.9|5
1626945910000|2021-07-22 09:25:10|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|2
1626945920000|2021-07-22 09:25:20|7479.6|7464.6|7479.9|7464.9|7479.9|7464.9|7479.5|7464.5|9
1626945930000|2021-07-22 09:25:30|7480|7465|7479.5|7464.5|7480|7465|7479.3|7464.3|5
1626945960000|2021-07-22 09:26:00|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1626945970000|2021-07-22 09:26:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626945990000|2021-07-22 09:26:30|7479.5|7464.5|7479.2|7464.2|7479.8|7464.8|7479.2|7464.2|5
1626946000000|2021-07-22 09:26:40|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|2
1626946010000|2021-07-22 09:26:50|7479.8|7464.8|7480|7465|7480|7465|7479.8|7464.8|4
1626946020000|2021-07-22 09:27:00|7480.1|7465.1|7480.4|7465.4|7480.4|7465.4|7480.1|7465.1|2
1626946040000|2021-07-22 09:27:20|7479.9|7464.9|7480.2|7465.2|7480.2|7465.2|7479.9|7464.9|3
1626946050000|2021-07-22 09:27:30|7480.4|7465.4|7480.2|7465.2|7480.4|7465.4|7480.2|7465.2|7
1626946060000|2021-07-22 09:27:40|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1626946070000|2021-07-22 09:27:50|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|3
1626946080000|2021-07-22 09:28:00|7480.2|7465.2|7480.7|7465.7|7480.8|7465.8|7480.1|7465.1|7
1626946100000|2021-07-22 09:28:20|7480.6|7465.6|7480.8|7465.8|7480.8|7465.8|7480.6|7465.6|2
1626946130000|2021-07-22 09:28:50|7480.9|7465.9|7481|7466|7481|7466|7480.8|7465.8|3
1626946140000|2021-07-22 09:29:00|7480.8|7465.8|7481.1|7466.1|7481.3|7466.3|7480.8|7465.8|6
1626946150000|2021-07-22 09:29:10|7481|7466|7481|7466|7481|7466|7481|7466|1
1626946160000|2021-07-22 09:29:20|7481.1|7466.1|7480.8|7465.8|7481.3|7466.3|7480.7|7465.7|9
1626946170000|2021-07-22 09:29:30|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|2
1626946180000|2021-07-22 09:29:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626946190000|2021-07-22 09:29:50|7480.7|7465.7|7480.8|7465.8|7480.8|7465.8|7480.7|7465.7|2
1626946250000|2021-07-22 09:30:50|7481|7466|7481|7466|7481|7466|7481|7466|1
1626946260000|2021-07-22 09:31:00|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|3
1626946270000|2021-07-22 09:31:10|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.5|7466.5|5
1626946280000|2021-07-22 09:31:20|7481.4|7466.4|7481.7|7466.7|7482|7467|7481.4|7466.4|16
1626946290000|2021-07-22 09:31:30|7481.8|7466.8|7482.3|7467.3|7482.3|7467.3|7481.7|7466.7|5
1626946300000|2021-07-22 09:31:40|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|1
1626946310000|2021-07-22 09:31:50|7482.3|7467.3|7482.4|7467.4|7482.4|7467.4|7482.1|7467.1|3
1626946320000|2021-07-22 09:32:00|7482.5|7467.5|7482.1|7467.1|7482.5|7467.5|7482.1|7467.1|4
1626946340000|2021-07-22 09:32:20|7482.2|7467.2|7482.4|7467.4|7482.5|7467.5|7482.2|7467.2|4
1626946350000|2021-07-22 09:32:30|7482.1|7467.1|7482.6|7467.6|7482.6|7467.6|7482.1|7467.1|5
1626946360000|2021-07-22 09:32:40|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1626946370000|2021-07-22 09:32:50|7482.4|7467.4|7481.8|7466.8|7482.4|7467.4|7481.8|7466.8|3
1626946380000|2021-07-22 09:33:00|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1626946390000|2021-07-22 09:33:10|7481.7|7466.7|7481|7466|7481.7|7466.7|7481|7466|8
1626946400000|2021-07-22 09:33:20|7481.1|7466.1|7481|7466|7481.1|7466.1|7481|7466|2
1626946430000|2021-07-22 09:33:50|7480.9|7465.9|7480.3|7465.3|7480.9|7465.9|7480.3|7465.3|7
1626946440000|2021-07-22 09:34:00|7480.4|7465.4|7480.3|7465.3|7480.7|7465.7|7480.3|7465.3|4
1626946480000|2021-07-22 09:34:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626946490000|2021-07-22 09:34:50|7480.7|7465.7|7481|7466|7481|7466|7480.3|7465.3|6
1626946530000|2021-07-22 09:35:30|7480.8|7465.8|7480.2|7465.2|7480.8|7465.8|7480.2|7465.2|4
1626946540000|2021-07-22 09:35:40|7480|7465|7479.8|7464.8|7480.1|7465.1|7479.7|7464.7|8
1626946550000|2021-07-22 09:35:50|7479.9|7464.9|7479.1|7464.1|7479.9|7464.9|7479.1|7464.1|5
1626946560000|2021-07-22 09:36:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626946590000|2021-07-22 09:36:30|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626946600000|2021-07-22 09:36:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626946610000|2021-07-22 09:36:50|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.4|7464.4|6
1626946620000|2021-07-22 09:37:00|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1626946630000|2021-07-22 09:37:10|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|3
1626946640000|2021-07-22 09:37:20|7480|7465|7480|7465|7480|7465|7480|7465|1
1626946650000|2021-07-22 09:37:30|7480.1|7465.1|7480.4|7465.4|7480.7|7465.7|7480.1|7465.1|7
1626946660000|2021-07-22 09:37:40|7480.7|7465.7|7480.5|7465.5|7480.7|7465.7|7480.4|7465.4|4
1626946670000|2021-07-22 09:37:50|7480.4|7465.4|7480.4|7465.4|7480.7|7465.7|7480.4|7465.4|9
1626946680000|2021-07-22 09:38:00|7480.7|7465.7|7480.3|7465.3|7480.9|7465.9|7480.2|7465.2|7
1626946690000|2021-07-22 09:38:10|7480.4|7465.4|7480.1|7465.1|7480.4|7465.4|7480.1|7465.1|3
1626946720000|2021-07-22 09:38:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1626946730000|2021-07-22 09:38:50|7480.1|7465.1|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|2
1626946740000|2021-07-22 09:39:00|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1626946750000|2021-07-22 09:39:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1626946760000|2021-07-22 09:39:20|7480|7465|7479.4|7464.4|7480|7465|7479.4|7464.4|6
1626946770000|2021-07-22 09:39:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|3
1626946780000|2021-07-22 09:39:40|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626946800000|2021-07-22 09:40:00|7479.5|7464.5|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|5
1626946820000|2021-07-22 09:40:20|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|2
1626946840000|2021-07-22 09:40:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626946870000|2021-07-22 09:41:10|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.6|7464.6|4
1626946880000|2021-07-22 09:41:20|7479.6|7464.6|7479.3|7464.3|7479.6|7464.6|7479.1|7464.1|7
1626946890000|2021-07-22 09:41:30|7479.2|7464.2|7478.8|7463.8|7479.2|7464.2|7478.8|7463.8|4
1626946900000|2021-07-22 09:41:40|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|4
1626946910000|2021-07-22 09:41:50|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1626946920000|2021-07-22 09:42:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626946930000|2021-07-22 09:42:10|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|3
1626946940000|2021-07-22 09:42:20|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1626946950000|2021-07-22 09:42:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626946970000|2021-07-22 09:42:50|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1626946980000|2021-07-22 09:43:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|3
1626946990000|2021-07-22 09:43:10|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|4
1626947000000|2021-07-22 09:43:20|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|3
1626947010000|2021-07-22 09:43:30|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|4
1626947020000|2021-07-22 09:43:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626947030000|2021-07-22 09:43:50|7478.7|7463.7|7479.5|7464.5|7479.5|7464.5|7478.7|7463.7|5
1626947040000|2021-07-22 09:44:00|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479|7464|5
1626947060000|2021-07-22 09:44:20|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626947070000|2021-07-22 09:44:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1626947090000|2021-07-22 09:44:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626947100000|2021-07-22 09:45:00|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.4|7464.4|2
1626947110000|2021-07-22 09:45:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626947130000|2021-07-22 09:45:30|7479|7464|7478.7|7463.7|7479|7464|7478.7|7463.7|3
1626947140000|2021-07-22 09:45:40|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1626947150000|2021-07-22 09:45:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626947230000|2021-07-22 09:47:10|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1626947280000|2021-07-22 09:48:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626947290000|2021-07-22 09:48:10|7478.4|7463.4|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|3
1626947300000|2021-07-22 09:48:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626947310000|2021-07-22 09:48:30|7478.7|7463.7|7478.8|7463.8|7479|7464|7478.7|7463.7|6
1626947320000|2021-07-22 09:48:40|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1626947340000|2021-07-22 09:49:00|7479|7464|7479|7464|7479|7464|7479|7464|1
1626947390000|2021-07-22 09:49:50|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626947400000|2021-07-22 09:50:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626947420000|2021-07-22 09:50:20|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626947440000|2021-07-22 09:50:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1626947470000|2021-07-22 09:51:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626947510000|2021-07-22 09:51:50|7479|7464|7479|7464|7479.1|7464.1|7479|7464|3
1626947560000|2021-07-22 09:52:40|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1626947570000|2021-07-22 09:52:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1626947580000|2021-07-22 09:53:00|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|3
1626947620000|2021-07-22 09:53:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626947640000|2021-07-22 09:54:00|7478.8|7463.8|7478.5|7463.5|7478.8|7463.8|7478.5|7463.5|2
1626947650000|2021-07-22 09:54:10|7478.4|7463.4|7478.6|7463.6|7478.6|7463.6|7478.4|7463.4|3
1626947670000|2021-07-22 09:54:30|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.6|7463.6|4
1626947680000|2021-07-22 09:54:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1626947700000|2021-07-22 09:55:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1626947710000|2021-07-22 09:55:10|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.8|7463.8|4
1626947720000|2021-07-22 09:55:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1626947730000|2021-07-22 09:55:30|7478.8|7463.8|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|2
1626947760000|2021-07-22 09:56:00|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1626947800000|2021-07-22 09:56:40|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626947810000|2021-07-22 09:56:50|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1626947820000|2021-07-22 09:57:00|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|3
1626947830000|2021-07-22 09:57:10|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7477.9|7462.9|6
1626947840000|2021-07-22 09:57:20|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.6|7462.6|4
1626947850000|2021-07-22 09:57:30|7477.8|7462.8|7478|7463|7478|7463|7477.7|7462.7|5
1626947860000|2021-07-22 09:57:40|7477.4|7462.4|7476.7|7461.7|7477.8|7462.8|7476.7|7461.7|19
1626947870000|2021-07-22 09:57:50|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|2
1626947880000|2021-07-22 09:58:00|7476.4|7461.4|7476.6|7461.6|7476.7|7461.7|7476.4|7461.4|7
1626947890000|2021-07-22 09:58:10|7476.7|7461.7|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|3
1626947900000|2021-07-22 09:58:20|7476.9|7461.9|7477|7462|7477|7462|7476.8|7461.8|4
1626947910000|2021-07-22 09:58:30|7476.7|7461.7|7476.6|7461.6|7476.9|7461.9|7476.6|7461.6|3
1626947920000|2021-07-22 09:58:40|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|3
1626947930000|2021-07-22 09:58:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1626947940000|2021-07-22 09:59:00|7476.7|7461.7|7477.4|7462.4|7477.4|7462.4|7476.7|7461.7|4
1626947960000|2021-07-22 09:59:20|7477.2|7462.2|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|2
1626947970000|2021-07-22 09:59:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626947980000|2021-07-22 09:59:40|7477.6|7462.6|7477.7|7462.7|7477.8|7462.8|7477.6|7462.6|4
1626948020000|2021-07-22 10:00:20|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1626948040000|2021-07-22 10:00:40|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|8
1626948050000|2021-07-22 10:00:50|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.2|7462.2|3
1626948060000|2021-07-22 10:01:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626948110000|2021-07-22 10:01:50|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626948230000|2021-07-22 10:03:50|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626948240000|2021-07-22 10:04:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626948370000|2021-07-22 10:06:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626948380000|2021-07-22 10:06:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626948390000|2021-07-22 10:06:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626948420000|2021-07-22 10:07:00|7477.3|7462.3|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|2
1626948440000|2021-07-22 10:07:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626948450000|2021-07-22 10:07:30|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1626948460000|2021-07-22 10:07:40|7477.2|7462.2|7477.1|7462.1|7477.3|7462.3|7477|7462|5
1626948470000|2021-07-22 10:07:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626948480000|2021-07-22 10:08:00|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|3
1626948500000|2021-07-22 10:08:20|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1626948510000|2021-07-22 10:08:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626948530000|2021-07-22 10:08:50|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626948540000|2021-07-22 10:09:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1626948550000|2021-07-22 10:09:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626948620000|2021-07-22 10:10:20|7477.3|7462.3|7477.7|7462.7|7477.7|7462.7|7477.3|7462.3|3
1626948640000|2021-07-22 10:10:40|7477.8|7462.8|7478|7463|7478|7463|7477.8|7462.8|3
1626948650000|2021-07-22 10:10:50|7478.1|7463.1|7478.2|7463.2|7478.3|7463.3|7478.1|7463.1|3
1626948680000|2021-07-22 10:11:20|7478.3|7463.3|7478.9|7463.9|7478.9|7463.9|7478.3|7463.3|5
1626948700000|2021-07-22 10:11:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1626948720000|2021-07-22 10:12:00|7478.9|7463.9|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|2
1626948730000|2021-07-22 10:12:10|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626948740000|2021-07-22 10:12:20|7478.4|7463.4|7478.8|7463.8|7479|7464|7478.3|7463.3|6
1626948770000|2021-07-22 10:12:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626948780000|2021-07-22 10:13:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626948800000|2021-07-22 10:13:20|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|2
1626948810000|2021-07-22 10:13:30|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|4
1626948820000|2021-07-22 10:13:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626948830000|2021-07-22 10:13:50|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|2
1626948840000|2021-07-22 10:14:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1626948850000|2021-07-22 10:14:10|7478.2|7463.2|7478.7|7463.7|7478.8|7463.8|7478.2|7463.2|4
1626948860000|2021-07-22 10:14:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626948900000|2021-07-22 10:15:00|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|2
1626948930000|2021-07-22 10:15:30|7478|7463|7478|7463|7478|7463|7477.9|7462.9|3
1626948940000|2021-07-22 10:15:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626948950000|2021-07-22 10:15:50|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.9|7462.9|2
1626948960000|2021-07-22 10:16:00|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|3
1626948970000|2021-07-22 10:16:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626948980000|2021-07-22 10:16:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626949000000|2021-07-22 10:16:40|7478.7|7463.7|7479|7464|7479|7464|7478.7|7463.7|3
1626949070000|2021-07-22 10:17:50|7478.7|7463.7|7478.4|7463.4|7478.7|7463.7|7478.4|7463.4|2
1626949080000|2021-07-22 10:18:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626949090000|2021-07-22 10:18:10|7478.4|7463.4|7479|7464|7479|7464|7478.4|7463.4|3
1626949130000|2021-07-22 10:18:50|7478.9|7463.9|7478.4|7463.4|7478.9|7463.9|7478.4|7463.4|8
1626949140000|2021-07-22 10:19:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626949160000|2021-07-22 10:19:20|7478.2|7463.2|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|2
1626949170000|2021-07-22 10:19:30|7478.2|7463.2|7478.8|7463.8|7478.8|7463.8|7478.2|7463.2|3
1626949220000|2021-07-22 10:20:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1626949230000|2021-07-22 10:20:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626949240000|2021-07-22 10:20:40|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626949250000|2021-07-22 10:20:50|7479.3|7464.3|7479.7|7464.7|7479.7|7464.7|7479.3|7464.3|5
1626949260000|2021-07-22 10:21:00|7479.6|7464.6|7478.8|7463.8|7479.6|7464.6|7478.8|7463.8|6
1626949270000|2021-07-22 10:21:10|7479.2|7464.2|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|3
1626949280000|2021-07-22 10:21:20|7479.1|7464.1|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|6
1626949290000|2021-07-22 10:21:30|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1626949300000|2021-07-22 10:21:40|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|2
1626949310000|2021-07-22 10:21:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|3
1626949320000|2021-07-22 10:22:00|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|2
1626949330000|2021-07-22 10:22:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|3
1626949340000|2021-07-22 10:22:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626949360000|2021-07-22 10:22:40|7479.6|7464.6|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|3
1626949370000|2021-07-22 10:22:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626949390000|2021-07-22 10:23:10|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626949430000|2021-07-22 10:23:50|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|4
1626949470000|2021-07-22 10:24:30|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.6|7464.6|8
1626949480000|2021-07-22 10:24:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1626949490000|2021-07-22 10:24:50|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1626949500000|2021-07-22 10:25:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|3
1626949520000|2021-07-22 10:25:20|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626949540000|2021-07-22 10:25:40|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|2
1626949550000|2021-07-22 10:25:50|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626949580000|2021-07-22 10:26:20|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626949660000|2021-07-22 10:27:40|7481|7466|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|3
1626949670000|2021-07-22 10:27:50|7481|7466|7481.3|7466.3|7481.5|7466.5|7481|7466|6
1626949680000|2021-07-22 10:28:00|7481.4|7466.4|7481.5|7466.5|7481.5|7466.5|7481.4|7466.4|2
1626949690000|2021-07-22 10:28:10|7481.6|7466.6|7481.5|7466.5|7481.6|7466.6|7481.5|7466.5|2
1626949700000|2021-07-22 10:28:20|7481.6|7466.6|7481|7466|7481.6|7466.6|7481|7466|5
1626949710000|2021-07-22 10:28:30|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|2
1626949720000|2021-07-22 10:28:40|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|2
1626949730000|2021-07-22 10:28:50|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1626949800000|2021-07-22 10:30:00|7481.4|7466.4|7481.3|7466.3|7481.5|7466.5|7481.3|7466.3|5
1626949830000|2021-07-22 10:30:30|7481.1|7466.1|7480.8|7465.8|7481.1|7466.1|7480.8|7465.8|3
1626949840000|2021-07-22 10:30:40|7480.4|7465.4|7480.1|7465.1|7480.4|7465.4|7480.1|7465.1|3
1626949850000|2021-07-22 10:30:50|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|3
1626949870000|2021-07-22 10:31:10|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|2
1626949880000|2021-07-22 10:31:20|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|4
1626949890000|2021-07-22 10:31:30|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1626949900000|2021-07-22 10:31:40|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1626949910000|2021-07-22 10:31:50|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1626949920000|2021-07-22 10:32:00|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.8|7464.8|3
1626949930000|2021-07-22 10:32:10|7480.3|7465.3|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|3
1626949940000|2021-07-22 10:32:20|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626949950000|2021-07-22 10:32:30|7479.9|7464.9|7480.2|7465.2|7480.3|7465.3|7479.5|7464.5|8
1626949960000|2021-07-22 10:32:40|7479.7|7464.7|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|3
1626949970000|2021-07-22 10:32:50|7479.8|7464.8|7480.2|7465.2|7480.2|7465.2|7479.8|7464.8|5
1626949980000|2021-07-22 10:33:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626950000000|2021-07-22 10:33:20|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626950020000|2021-07-22 10:33:40|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.3|7465.3|3
1626950050000|2021-07-22 10:34:10|7480|7465|7480.3|7465.3|7480.3|7465.3|7480|7465|2
1626950130000|2021-07-22 10:35:30|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626950140000|2021-07-22 10:35:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626950150000|2021-07-22 10:35:50|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626950230000|2021-07-22 10:37:10|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|7
1626950240000|2021-07-22 10:37:20|7480.1|7465.1|7479.9|7464.9|7480.1|7465.1|7479.9|7464.9|2
1626950260000|2021-07-22 10:37:40|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626950300000|2021-07-22 10:38:20|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626950360000|2021-07-22 10:39:20|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|4
1626950370000|2021-07-22 10:39:30|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|2
1626950380000|2021-07-22 10:39:40|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626950390000|2021-07-22 10:39:50|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1626950400000|2021-07-22 10:40:00|7480.2|7465.2|7480.6|7465.6|7480.6|7465.6|7480.2|7465.2|4
1626950410000|2021-07-22 10:40:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1626950430000|2021-07-22 10:40:30|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626950470000|2021-07-22 10:41:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1626950500000|2021-07-22 10:41:40|7480.6|7465.6|7480.2|7465.2|7480.6|7465.6|7480.1|7465.1|7
1626950510000|2021-07-22 10:41:50|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626950520000|2021-07-22 10:42:00|7480.4|7465.4|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|7
1626950530000|2021-07-22 10:42:10|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|4
1626950540000|2021-07-22 10:42:20|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1626950550000|2021-07-22 10:42:30|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626950560000|2021-07-22 10:42:40|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|6
1626950570000|2021-07-22 10:42:50|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|2
1626950580000|2021-07-22 10:43:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|3
1626950590000|2021-07-22 10:43:10|7480.4|7465.4|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|5
1626950640000|2021-07-22 10:44:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626950650000|2021-07-22 10:44:10|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626950660000|2021-07-22 10:44:20|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626950670000|2021-07-22 10:44:30|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626950680000|2021-07-22 10:44:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626950700000|2021-07-22 10:45:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1626950730000|2021-07-22 10:45:30|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626950740000|2021-07-22 10:45:40|7480.4|7465.4|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|3
1626950770000|2021-07-22 10:46:10|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|2
1626950780000|2021-07-22 10:46:20|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|2
1626950820000|2021-07-22 10:47:00|7480.5|7465.5|7480.4|7465.4|7480.6|7465.6|7480.4|7465.4|3
1626951010000|2021-07-22 10:50:10|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626951020000|2021-07-22 10:50:20|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626951040000|2021-07-22 10:50:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626951050000|2021-07-22 10:50:50|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626951140000|2021-07-22 10:52:20|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|3
1626951150000|2021-07-22 10:52:30|7481|7466|7481.2|7466.2|7481.2|7466.2|7481|7466|2
1626951160000|2021-07-22 10:52:40|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1626951170000|2021-07-22 10:52:50|7481.1|7466.1|7481.3|7466.3|7481.3|7466.3|7481.1|7466.1|3
1626951180000|2021-07-22 10:53:00|7481.2|7466.2|7481|7466|7481.2|7466.2|7481|7466|9
1626951190000|2021-07-22 10:53:10|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1626951200000|2021-07-22 10:53:20|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.7|7465.7|2
1626951220000|2021-07-22 10:53:40|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|3
1626951270000|2021-07-22 10:54:30|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626951280000|2021-07-22 10:54:40|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|2
1626951290000|2021-07-22 10:54:50|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.3|7465.3|3
1626951300000|2021-07-22 10:55:00|7480.2|7465.2|7480.2|7465.2|7480.3|7465.3|7480.1|7465.1|5
1626951310000|2021-07-22 10:55:10|7480|7465|7480.2|7465.2|7480.2|7465.2|7480|7465|2
1626951320000|2021-07-22 10:55:20|7480|7465|7479.9|7464.9|7480|7465|7479.9|7464.9|2
1626951330000|2021-07-22 10:55:30|7480|7465|7480|7465|7480|7465|7480|7465|1
1626951400000|2021-07-22 10:56:40|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1626951430000|2021-07-22 10:57:10|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.3|7464.3|3
1626951460000|2021-07-22 10:57:40|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1626951580000|2021-07-22 10:59:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1626951620000|2021-07-22 11:00:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626951660000|2021-07-22 11:01:00|7479|7464|7479.2|7464.2|7479.2|7464.2|7479|7464|2
1626951670000|2021-07-22 11:01:10|7479.4|7464.4|7479.2|7464.2|7479.4|7464.4|7479.2|7464.2|2
1626951700000|2021-07-22 11:01:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626951710000|2021-07-22 11:01:50|7479.4|7464.4|7479.2|7464.2|7479.4|7464.4|7479.2|7464.2|3
1626951720000|2021-07-22 11:02:00|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.2|7464.2|5
1626951730000|2021-07-22 11:02:10|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626951770000|2021-07-22 11:02:50|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|2
1626951780000|2021-07-22 11:03:00|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626951810000|2021-07-22 11:03:30|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|3
1626951820000|2021-07-22 11:03:40|7479.8|7464.8|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|3
1626951840000|2021-07-22 11:04:00|7479.9|7464.9|7479.6|7464.6|7479.9|7464.9|7479.6|7464.6|4
1626951860000|2021-07-22 11:04:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|3
1626951870000|2021-07-22 11:04:30|7479.6|7464.6|7479.8|7464.8|7479.9|7464.9|7479.6|7464.6|7
1626951900000|2021-07-22 11:05:00|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1626951930000|2021-07-22 11:05:30|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626951940000|2021-07-22 11:05:40|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626951970000|2021-07-22 11:06:10|7479.9|7464.9|7480.2|7465.2|7480.3|7465.3|7479.8|7464.8|4
1626951980000|2021-07-22 11:06:20|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|6
1626951990000|2021-07-22 11:06:30|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|7
1626952000000|2021-07-22 11:06:40|7480.1|7465.1|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|6
1626952020000|2021-07-22 11:07:00|7480.4|7465.4|7480.6|7465.6|7480.9|7465.9|7480.4|7465.4|6
1626952050000|2021-07-22 11:07:30|7480.4|7465.4|7479.9|7464.9|7480.4|7465.4|7479.9|7464.9|5
1626952060000|2021-07-22 11:07:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1626952070000|2021-07-22 11:07:50|7480.4|7465.4|7480|7465|7480.4|7465.4|7480|7465|2
1626952080000|2021-07-22 11:08:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1626952110000|2021-07-22 11:08:30|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.2|7465.2|8
1626952120000|2021-07-22 11:08:40|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|2
1626952130000|2021-07-22 11:08:50|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|2
1626952160000|2021-07-22 11:09:20|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|3
1626952230000|2021-07-22 11:10:30|7480.2|7465.2|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|3
1626952250000|2021-07-22 11:10:50|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|2
1626952290000|2021-07-22 11:11:30|7480.8|7465.8|7480.4|7465.4|7480.8|7465.8|7480.4|7465.4|4
1626952420000|2021-07-22 11:13:40|7480.5|7465.5|7480.5|7465.5|7480.8|7465.8|7480.5|7465.5|3
1626952460000|2021-07-22 11:14:20|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.5|7465.5|5
1626952470000|2021-07-22 11:14:30|7480.5|7465.5|7480.9|7465.9|7480.9|7465.9|7480.5|7465.5|12
1626952480000|2021-07-22 11:14:40|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|6
1626952490000|2021-07-22 11:14:50|7480.8|7465.8|7481|7466|7481|7466|7480.8|7465.8|12
1626952500000|2021-07-22 11:15:00|7480.8|7465.8|7480.9|7465.9|7481|7466|7480.8|7465.8|11
1626952510000|2021-07-22 11:15:10|7480.8|7465.8|7480.9|7465.9|7480.9|7465.9|7480.8|7465.8|6
1626952520000|2021-07-22 11:15:20|7480.8|7465.8|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|4
1626952530000|2021-07-22 11:15:30|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.7|7465.7|2
1626952540000|2021-07-22 11:15:40|7480.8|7465.8|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|11
1626952550000|2021-07-22 11:15:50|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|2
1626952560000|2021-07-22 11:16:00|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1626952570000|2021-07-22 11:16:10|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.7|7465.7|2
1626952630000|2021-07-22 11:17:10|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626952640000|2021-07-22 11:17:20|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1626952650000|2021-07-22 11:17:30|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626952700000|2021-07-22 11:18:20|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1626952710000|2021-07-22 11:18:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.8|7465.8|3
1626952720000|2021-07-22 11:18:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626952730000|2021-07-22 11:18:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.8|7465.8|7
1626952750000|2021-07-22 11:19:10|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626952760000|2021-07-22 11:19:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.8|7465.8|3
1626952770000|2021-07-22 11:19:30|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626952800000|2021-07-22 11:20:00|7481|7466|7480.8|7465.8|7481|7466|7480.8|7465.8|2
1626952810000|2021-07-22 11:20:10|7480.7|7465.7|7480.5|7465.5|7480.7|7465.7|7480.5|7465.5|3
1626952830000|2021-07-22 11:20:30|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|2
1626952840000|2021-07-22 11:20:40|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626952860000|2021-07-22 11:21:00|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|3
1626952870000|2021-07-22 11:21:10|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626952880000|2021-07-22 11:21:20|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|3
1626952960000|2021-07-22 11:22:40|7480.4|7465.4|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|3
1626952970000|2021-07-22 11:22:50|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|2
1626952980000|2021-07-22 11:23:00|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|6
1626952990000|2021-07-22 11:23:10|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|3
1626953050000|2021-07-22 11:24:10|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626953080000|2021-07-22 11:24:40|7480.4|7465.4|7480.2|7465.2|7480.4|7465.4|7480.2|7465.2|4
1626953090000|2021-07-22 11:24:50|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1626953100000|2021-07-22 11:25:00|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1626953110000|2021-07-22 11:25:10|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|4
1626953120000|2021-07-22 11:25:20|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.3|7465.3|7
1626953130000|2021-07-22 11:25:30|7480.3|7465.3|7480.5|7465.5|7480.5|7465.5|7480.3|7465.3|2
1626953200000|2021-07-22 11:26:40|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626953250000|2021-07-22 11:27:30|7480.7|7465.7|7481.1|7466.1|7481.1|7466.1|7480.7|7465.7|14
1626953260000|2021-07-22 11:27:40|7481|7466|7480.9|7465.9|7481.2|7466.2|7480.6|7465.6|21
1626953270000|2021-07-22 11:27:50|7481.1|7466.1|7480.9|7465.9|7481.2|7466.2|7480.7|7465.7|17
1626953280000|2021-07-22 11:28:00|7481.1|7466.1|7481|7466|7481.2|7466.2|7480.9|7465.9|12
1626953290000|2021-07-22 11:28:10|7480.9|7465.9|7480.9|7465.9|7481|7466|7480.9|7465.9|5
1626953300000|2021-07-22 11:28:20|7481|7466|7481|7466|7481|7466|7480.8|7465.8|5
1626953310000|2021-07-22 11:28:30|7480.9|7465.9|7480.5|7465.5|7480.9|7465.9|7480.5|7465.5|2
1626953380000|2021-07-22 11:29:40|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|2
1626953390000|2021-07-22 11:29:50|7480.6|7465.6|7480.7|7465.7|7480.8|7465.8|7480.6|7465.6|4
1626953410000|2021-07-22 11:30:10|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1626953420000|2021-07-22 11:30:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1626953470000|2021-07-22 11:31:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1626954270000|2021-07-22 11:44:30|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626954310000|2021-07-22 11:45:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1626954320000|2021-07-22 11:45:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1626954340000|2021-07-22 11:45:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1626954350000|2021-07-22 11:45:50|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|2
1626954360000|2021-07-22 11:46:00|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626954370000|2021-07-22 11:46:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1626954380000|2021-07-22 11:46:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1626954390000|2021-07-22 11:46:30|7480.7|7465.7|7481.6|7466.6|7481.9|7466.9|7480.7|7465.7|9
1626954400000|2021-07-22 11:46:40|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|1
1626954450000|2021-07-22 11:47:30|7480.8|7465.8|7480.4|7465.4|7480.8|7465.8|7480.4|7465.4|4
1626954470000|2021-07-22 11:47:50|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1626954480000|2021-07-22 11:48:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626954490000|2021-07-22 11:48:10|7480.1|7465.1|7479.7|7464.7|7480.2|7465.2|7479.6|7464.6|6
1626954510000|2021-07-22 11:48:30|7479.4|7464.4|7478.7|7463.7|7479.4|7464.4|7478.7|7463.7|5
1626954520000|2021-07-22 11:48:40|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|4
1626954540000|2021-07-22 11:49:00|7478.5|7463.5|7479|7464|7479|7464|7478.5|7463.5|4
1626954600000|2021-07-22 11:50:00|7479.1|7464.1|7479.6|7464.6|7479.6|7464.6|7479.1|7464.1|4
1626954610000|2021-07-22 11:50:10|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|3
1626954670000|2021-07-22 11:51:10|7478.3|7463.3|7478.4|7463.4|7478.7|7463.7|7478.3|7463.3|3
1626954680000|2021-07-22 11:51:20|7478.3|7463.3|7478|7463|7478.3|7463.3|7478|7463|2
1626954760000|2021-07-22 11:52:40|7478.1|7463.1|7478|7463|7478.2|7463.2|7478|7463|3
1626954820000|2021-07-22 11:53:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626954890000|2021-07-22 11:54:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626954950000|2021-07-22 11:55:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626954960000|2021-07-22 11:56:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626955010000|2021-07-22 11:56:50|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|3
1626955030000|2021-07-22 11:57:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626955070000|2021-07-22 11:57:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626955150000|2021-07-22 11:59:10|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478|7463|3
1626955190000|2021-07-22 11:59:50|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|4
1626955210000|2021-07-22 12:00:10|7478.3|7463.3|7478.4|7463.4|7478.7|7463.7|7478.3|7463.3|3
1626955230000|2021-07-22 12:00:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626955290000|2021-07-22 12:01:30|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|4
1626955300000|2021-07-22 12:01:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626955320000|2021-07-22 12:02:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|3
1626955390000|2021-07-22 12:03:10|7478.3|7463.3|7478.4|7463.4|7478.7|7463.7|7478.3|7463.3|4
1626955400000|2021-07-22 12:03:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626955420000|2021-07-22 12:03:40|7478.9|7463.9|7478.4|7463.4|7478.9|7463.9|7478.4|7463.4|2
1626955440000|2021-07-22 12:04:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626955450000|2021-07-22 12:04:10|7478.5|7463.5|7479.8|7464.8|7479.8|7464.8|7478.5|7463.5|4
1626955480000|2021-07-22 12:04:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626955490000|2021-07-22 12:04:50|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1626955500000|2021-07-22 12:05:00|7479.8|7464.8|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|11
1626955510000|2021-07-22 12:05:10|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1626955520000|2021-07-22 12:05:20|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|7
1626955530000|2021-07-22 12:05:30|7479.8|7464.8|7479.3|7464.3|7479.9|7464.9|7479.3|7464.3|9
1626955540000|2021-07-22 12:05:40|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|6
1626955550000|2021-07-22 12:05:50|7479.1|7464.1|7479.1|7464.1|7479.3|7464.3|7478.8|7463.8|10
1626955560000|2021-07-22 12:06:00|7479.3|7464.3|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|2
1626955570000|2021-07-22 12:06:10|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|2
1626955580000|2021-07-22 12:06:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626955590000|2021-07-22 12:06:30|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|6
1626955600000|2021-07-22 12:06:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|5
1626955630000|2021-07-22 12:07:10|7478.8|7463.8|7479.1|7464.1|7479.1|7464.1|7478.8|7463.8|4
1626955690000|2021-07-22 12:08:10|7479|7464|7479.1|7464.1|7479.1|7464.1|7478.8|7463.8|5
1626955740000|2021-07-22 12:09:00|7479.4|7464.4|7479.1|7464.1|7479.4|7464.4|7479.1|7464.1|2
1626955770000|2021-07-22 12:09:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626955780000|2021-07-22 12:09:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1626955790000|2021-07-22 12:09:50|7478.3|7463.3|7478.5|7463.5|7478.6|7463.6|7478.3|7463.3|4
1626955800000|2021-07-22 12:10:00|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|4
1626955810000|2021-07-22 12:10:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626955830000|2021-07-22 12:10:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1626955840000|2021-07-22 12:10:40|7478.2|7463.2|7478|7463|7478.2|7463.2|7478|7463|2
1626955870000|2021-07-22 12:11:10|7478.1|7463.1|7478.9|7463.9|7478.9|7463.9|7478.1|7463.1|6
1626955880000|2021-07-22 12:11:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|3
1626955920000|2021-07-22 12:12:00|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|4
1626955930000|2021-07-22 12:12:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626955940000|2021-07-22 12:12:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|3
1626955950000|2021-07-22 12:12:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626955960000|2021-07-22 12:12:40|7478.2|7463.2|7478|7463|7478.2|7463.2|7478|7463|2
1626956020000|2021-07-22 12:13:40|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1626956080000|2021-07-22 12:14:40|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626956090000|2021-07-22 12:14:50|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|3
1626956100000|2021-07-22 12:15:00|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|8
1626956110000|2021-07-22 12:15:10|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.4|7463.4|3
1626956120000|2021-07-22 12:15:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626956140000|2021-07-22 12:15:40|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|2
1626956150000|2021-07-22 12:15:50|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|3
1626956160000|2021-07-22 12:16:00|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626956170000|2021-07-22 12:16:10|7478.7|7463.7|7478.5|7463.5|7478.8|7463.8|7478.5|7463.5|5
1626956180000|2021-07-22 12:16:20|7478.6|7463.6|7478.7|7463.7|7478.8|7463.8|7478.5|7463.5|4
1626956190000|2021-07-22 12:16:30|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|4
1626956200000|2021-07-22 12:16:40|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1626956210000|2021-07-22 12:16:50|7479|7464|7479|7464|7479|7464|7479|7464|1
1626956220000|2021-07-22 12:17:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626956230000|2021-07-22 12:17:10|7478.7|7463.7|7479|7464|7479|7464|7478.7|7463.7|2
1626956320000|2021-07-22 12:18:40|7478.9|7463.9|7478.7|7463.7|7479|7464|7478.5|7463.5|7
1626956330000|2021-07-22 12:18:50|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|6
1626956360000|2021-07-22 12:19:20|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1626956380000|2021-07-22 12:19:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626956390000|2021-07-22 12:19:50|7478.4|7463.4|7478.8|7463.8|7478.8|7463.8|7478.4|7463.4|4
1626956400000|2021-07-22 12:20:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|3
1626956410000|2021-07-22 12:20:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.3|7463.3|5
1626956420000|2021-07-22 12:20:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626956460000|2021-07-22 12:21:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|3
1626956470000|2021-07-22 12:21:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626956570000|2021-07-22 12:22:50|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|4
1626956580000|2021-07-22 12:23:00|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1626956590000|2021-07-22 12:23:10|7479.1|7464.1|7478.9|7463.9|7479.1|7464.1|7478.8|7463.8|5
1626956600000|2021-07-22 12:23:20|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1626956680000|2021-07-22 12:24:40|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626956690000|2021-07-22 12:24:50|7479|7464|7479|7464|7479|7464|7479|7464|1
1626956740000|2021-07-22 12:25:40|7479.4|7464.4|7479|7464|7479.4|7464.4|7479|7464|3
1626956750000|2021-07-22 12:25:50|7479.1|7464.1|7479|7464|7479.2|7464.2|7479|7464|3
1626956760000|2021-07-22 12:26:00|7479.1|7464.1|7479|7464|7479.3|7464.3|7479|7464|3
1626956810000|2021-07-22 12:26:50|7479.4|7464.4|7479|7464|7479.4|7464.4|7479|7464|2
1626956820000|2021-07-22 12:27:00|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|4
1626956830000|2021-07-22 12:27:10|7479|7464|7479|7464|7479|7464|7479|7464|1
1626956840000|2021-07-22 12:27:20|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1626956870000|2021-07-22 12:27:50|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626956880000|2021-07-22 12:28:00|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|3
1626956900000|2021-07-22 12:28:20|7478.9|7463.9|7478.7|7463.7|7479.2|7464.2|7478.7|7463.7|6
1626956910000|2021-07-22 12:28:30|7478.8|7463.8|7478.8|7463.8|7479.2|7464.2|7478.7|7463.7|8
1626956920000|2021-07-22 12:28:40|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|3
1626956940000|2021-07-22 12:29:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626956950000|2021-07-22 12:29:10|7478.7|7463.7|7478.8|7463.8|7479|7464|7478.7|7463.7|5
1626956960000|2021-07-22 12:29:20|7478.9|7463.9|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|5
1626956990000|2021-07-22 12:29:50|7478.8|7463.8|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|2
1626957000000|2021-07-22 12:30:00|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1626957010000|2021-07-22 12:30:10|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|5
1626957020000|2021-07-22 12:30:20|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|5
1626957030000|2021-07-22 12:30:30|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|5
1626957120000|2021-07-22 12:32:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626957130000|2021-07-22 12:32:10|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626957150000|2021-07-22 12:32:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|3
1626957220000|2021-07-22 12:33:40|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|5
1626957230000|2021-07-22 12:33:50|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626957250000|2021-07-22 12:34:10|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1626957260000|2021-07-22 12:34:20|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|4
1626957310000|2021-07-22 12:35:10|7478.5|7463.5|7478.7|7463.7|7478.8|7463.8|7478.5|7463.5|5
1626957320000|2021-07-22 12:35:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|13
1626957330000|2021-07-22 12:35:30|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|9
1626957340000|2021-07-22 12:35:40|7478.7|7463.7|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|14
1626957350000|2021-07-22 12:35:50|7478.7|7463.7|7478.4|7463.4|7478.7|7463.7|7478.4|7463.4|5
1626957360000|2021-07-22 12:36:00|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.4|7463.4|7
1626957370000|2021-07-22 12:36:10|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|3
1626957380000|2021-07-22 12:36:20|7478.8|7463.8|7478.7|7463.7|7479.1|7464.1|7478.7|7463.7|4
1626957420000|2021-07-22 12:37:00|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|2
1626957430000|2021-07-22 12:37:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626957440000|2021-07-22 12:37:20|7479|7464|7479|7464|7479|7464|7478.7|7463.7|8
1626957450000|2021-07-22 12:37:30|7478.9|7463.9|7478.7|7463.7|7479|7464|7478.7|7463.7|8
1626957460000|2021-07-22 12:37:40|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|2
1626957470000|2021-07-22 12:37:50|7478.8|7463.8|7479|7464|7479|7464|7478.7|7463.7|3
1626957480000|2021-07-22 12:38:00|7478.8|7463.8|7479|7464|7479|7464|7478.7|7463.7|5
1626957510000|2021-07-22 12:38:30|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1626957520000|2021-07-22 12:38:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626957530000|2021-07-22 12:38:50|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|2
1626957540000|2021-07-22 12:39:00|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1626957550000|2021-07-22 12:39:10|7479.3|7464.3|7479|7464|7479.3|7464.3|7479|7464|2
1626957570000|2021-07-22 12:39:30|7479.4|7464.4|7479.5|7464.5|7479.6|7464.6|7479.4|7464.4|3
1626957580000|2021-07-22 12:39:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.3|7464.3|4
1626957600000|2021-07-22 12:40:00|7479.3|7464.3|7479.3|7464.3|7479.6|7464.6|7479.3|7464.3|3
1626957610000|2021-07-22 12:40:10|7479.4|7464.4|7479.6|7464.6|7479.6|7464.6|7479.3|7464.3|7
1626957620000|2021-07-22 12:40:20|7479.4|7464.4|7479.3|7464.3|7479.6|7464.6|7479.3|7464.3|5
1626957640000|2021-07-22 12:40:40|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1626957660000|2021-07-22 12:41:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626957680000|2021-07-22 12:41:20|7479.4|7464.4|7479.6|7464.6|7479.6|7464.6|7479.3|7464.3|7
1626957690000|2021-07-22 12:41:30|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626957700000|2021-07-22 12:41:40|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480|7465|5
1626957710000|2021-07-22 12:41:50|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1626957730000|2021-07-22 12:42:10|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|2
1626957740000|2021-07-22 12:42:20|7480.7|7465.7|7481.1|7466.1|7481.1|7466.1|7480.7|7465.7|5
1626957750000|2021-07-22 12:42:30|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|6
1626957760000|2021-07-22 12:42:40|7481|7466|7481.3|7466.3|7481.5|7466.5|7481|7466|7
1626957770000|2021-07-22 12:42:50|7481.4|7466.4|7481.4|7466.4|7481.5|7466.5|7481.4|7466.4|3
1626957780000|2021-07-22 12:43:00|7481.2|7466.2|7481.1|7466.1|7481.3|7466.3|7481.1|7466.1|4
1626957830000|2021-07-22 12:43:50|7480.9|7465.9|7481|7466|7481|7466|7480.9|7465.9|2
1626957850000|2021-07-22 12:44:10|7480.9|7465.9|7480.6|7465.6|7481.1|7466.1|7480.5|7465.5|9
1626957860000|2021-07-22 12:44:20|7480|7465|7480.3|7465.3|7480.4|7465.4|7480|7465|8
1626957870000|2021-07-22 12:44:30|7480.4|7465.4|7480.2|7465.2|7480.4|7465.4|7480.1|7465.1|14
1626957880000|2021-07-22 12:44:40|7480.3|7465.3|7480.4|7465.4|7480.6|7465.6|7480.3|7465.3|5
1626957890000|2021-07-22 12:44:50|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|3
1626957900000|2021-07-22 12:45:00|7480|7465|7479.7|7464.7|7480|7465|7479.7|7464.7|3
1626958000000|2021-07-22 12:46:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1626958020000|2021-07-22 12:47:00|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|4
1626958030000|2021-07-22 12:47:10|7479.9|7464.9|7479.7|7464.7|7480|7465|7479.7|7464.7|8
1626958040000|2021-07-22 12:47:20|7479.6|7464.6|7479.9|7464.9|7480|7465|7479.6|7464.6|5
1626958050000|2021-07-22 12:47:30|7480|7465|7480.1|7465.1|7480.3|7465.3|7479.9|7464.9|6
1626958060000|2021-07-22 12:47:40|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626958070000|2021-07-22 12:47:50|7479.7|7464.7|7479.7|7464.7|7480|7465|7479.7|7464.7|4
1626958080000|2021-07-22 12:48:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626958090000|2021-07-22 12:48:10|7480|7465|7478.9|7463.9|7480|7465|7478.9|7463.9|9
1626958100000|2021-07-22 12:48:20|7479|7464|7478.9|7463.9|7479|7464|7478.7|7463.7|6
1626958110000|2021-07-22 12:48:30|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626958120000|2021-07-22 12:48:40|7478.4|7463.4|7478.5|7463.5|7478.6|7463.6|7478.3|7463.3|4
1626958150000|2021-07-22 12:49:10|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|3
1626958220000|2021-07-22 12:50:20|7478.3|7463.3|7478|7463|7478.3|7463.3|7477.9|7462.9|3
1626958230000|2021-07-22 12:50:30|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|2
1626958250000|2021-07-22 12:50:50|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626958260000|2021-07-22 12:51:00|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|4
1626958270000|2021-07-22 12:51:10|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1626958280000|2021-07-22 12:51:20|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1626958310000|2021-07-22 12:51:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1626958320000|2021-07-22 12:52:00|7478.1|7463.1|7478|7463|7478.1|7463.1|7478|7463|2
1626958340000|2021-07-22 12:52:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7477.9|7462.9|5
1626958350000|2021-07-22 12:52:30|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1626958370000|2021-07-22 12:52:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1626958400000|2021-07-22 12:53:20|7478.3|7463.3|7478.5|7463.5|7478.6|7463.6|7478.3|7463.3|5
1626958410000|2021-07-22 12:53:30|7478.4|7463.4|7478.5|7463.5|7478.6|7463.6|7478.3|7463.3|8
1626958420000|2021-07-22 12:53:40|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1626958430000|2021-07-22 12:53:50|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1626958440000|2021-07-22 12:54:00|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|4
1626958470000|2021-07-22 12:54:30|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626958480000|2021-07-22 12:54:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626958490000|2021-07-22 12:54:50|7478.5|7463.5|7478.5|7463.5|7478.8|7463.8|7478.5|7463.5|10
1626958530000|2021-07-22 12:55:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626958540000|2021-07-22 12:55:40|7478.5|7463.5|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|2
1626958550000|2021-07-22 12:55:50|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|3
1626958570000|2021-07-22 12:56:10|7478.2|7463.2|7478.5|7463.5|7478.6|7463.6|7478.2|7463.2|6
1626958590000|2021-07-22 12:56:30|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1626958600000|2021-07-22 12:56:40|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|3
1626958610000|2021-07-22 12:56:50|7478.4|7463.4|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|3
1626958620000|2021-07-22 12:57:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626958730000|2021-07-22 12:58:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626958740000|2021-07-22 12:59:00|7478.3|7463.3|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|2
1626958750000|2021-07-22 12:59:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626958770000|2021-07-22 12:59:30|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626958780000|2021-07-22 12:59:40|7478.5|7463.5|7479.4|7464.4|7479.4|7464.4|7478.5|7463.5|6
1626958790000|2021-07-22 12:59:50|7479.1|7464.1|7478.4|7463.4|7479.1|7464.1|7478.4|7463.4|7
1626958800000|2021-07-22 13:00:00|7478.5|7463.5|7478.5|7463.5|7478.7|7463.7|7478.5|7463.5|6
1626958810000|2021-07-22 13:00:10|7478.6|7463.6|7479.2|7464.2|7479.2|7464.2|7478.6|7463.6|6
1626958820000|2021-07-22 13:00:20|7479|7464|7478.6|7463.6|7479|7464|7478.6|7463.6|3
1626958830000|2021-07-22 13:00:30|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1626958840000|2021-07-22 13:00:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626958860000|2021-07-22 13:01:00|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|6
1626958870000|2021-07-22 13:01:10|7478.1|7463.1|7477.7|7462.7|7478.1|7463.1|7477.6|7462.6|7
1626958880000|2021-07-22 13:01:20|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|2
1626958890000|2021-07-22 13:01:30|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|4
1626958910000|2021-07-22 13:01:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626958920000|2021-07-22 13:02:00|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1626958940000|2021-07-22 13:02:20|7477|7462|7475.8|7460.8|7477|7462|7475.8|7460.8|5
1626958980000|2021-07-22 13:03:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1626958990000|2021-07-22 13:03:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1626959000000|2021-07-22 13:03:20|7475.8|7460.8|7476.8|7461.8|7476.8|7461.8|7475.7|7460.7|7
1626959010000|2021-07-22 13:03:30|7476.4|7461.4|7476.8|7461.8|7476.8|7461.8|7476.4|7461.4|11
1626959020000|2021-07-22 13:03:40|7476.6|7461.6|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|7
1626959030000|2021-07-22 13:03:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|6
1626959050000|2021-07-22 13:04:10|7476.5|7461.5|7477|7462|7477|7462|7476.5|7461.5|5
1626959080000|2021-07-22 13:04:40|7477.2|7462.2|7477|7462|7477.4|7462.4|7477|7462|9
1626959090000|2021-07-22 13:04:50|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1626959100000|2021-07-22 13:05:00|7477.2|7462.2|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|3
1626959110000|2021-07-22 13:05:10|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626959430000|2021-07-22 13:10:30|7476.8|7461.8|7477|7462|7477|7462|7476.7|7461.7|4
1626959440000|2021-07-22 13:10:40|7476.5|7461.5|7476.4|7461.4|7476.8|7461.8|7476.4|7461.4|7
1626959450000|2021-07-22 13:10:50|7476.8|7461.8|7476.1|7461.1|7476.8|7461.8|7475.9|7460.9|7
1626959470000|2021-07-22 13:11:10|7475.4|7460.4|7474.6|7459.6|7475.6|7460.6|7474.6|7459.6|7
1626959480000|2021-07-22 13:11:20|7474.5|7459.5|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|3
1626959490000|2021-07-22 13:11:30|7474.7|7459.7|7474.2|7459.2|7474.7|7459.7|7474.2|7459.2|6
1626959500000|2021-07-22 13:11:40|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|4
1626959510000|2021-07-22 13:11:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|3
1626959520000|2021-07-22 13:12:00|7474.6|7459.6|7474.8|7459.8|7474.9|7459.9|7474.5|7459.5|6
1626959530000|2021-07-22 13:12:10|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1626959540000|2021-07-22 13:12:20|7474.7|7459.7|7475.5|7460.5|7475.5|7460.5|7474.7|7459.7|5
1626959550000|2021-07-22 13:12:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1626959560000|2021-07-22 13:12:40|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|2
1626959570000|2021-07-22 13:12:50|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1626959580000|2021-07-22 13:13:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.6|7460.6|4
1626959590000|2021-07-22 13:13:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1626959600000|2021-07-22 13:13:20|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1626959620000|2021-07-22 13:13:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|3
1626959630000|2021-07-22 13:13:50|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|3
1626959660000|2021-07-22 13:14:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1626959690000|2021-07-22 13:14:50|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|6
1626959700000|2021-07-22 13:15:00|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|4
1626959720000|2021-07-22 13:15:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|3
1626959730000|2021-07-22 13:15:30|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475|7460|5
1626959740000|2021-07-22 13:15:40|7475.3|7460.3|7475|7460|7475.3|7460.3|7475|7460|2
1626959750000|2021-07-22 13:15:50|7475.1|7460.1|7473.4|7458.4|7475.1|7460.1|7473.4|7458.4|14
1626959760000|2021-07-22 13:16:00|7473.2|7458.2|7472.4|7457.4|7473.2|7458.2|7472.1|7457.1|14
1626959770000|2021-07-22 13:16:10|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.3|7457.3|3
1626959790000|2021-07-22 13:16:30|7473.1|7458.1|7473.5|7458.5|7473.5|7458.5|7473.1|7458.1|5
1626959800000|2021-07-22 13:16:40|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1626959810000|2021-07-22 13:16:50|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1626959820000|2021-07-22 13:17:00|7473.7|7458.7|7473.9|7458.9|7474|7459|7473.7|7458.7|4
1626959830000|2021-07-22 13:17:10|7474|7459|7474|7459|7474|7459|7473.9|7458.9|3
1626959860000|2021-07-22 13:17:40|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1626959870000|2021-07-22 13:17:50|7473.7|7458.7|7473.2|7458.2|7473.7|7458.7|7473.2|7458.2|5
1626959920000|2021-07-22 13:18:40|7473.4|7458.4|7474.2|7459.2|7474.2|7459.2|7473.4|7458.4|4
1626959930000|2021-07-22 13:18:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1626959960000|2021-07-22 13:19:20|7473|7458|7472.7|7457.7|7473|7458|7472.7|7457.7|2
1626959990000|2021-07-22 13:19:50|7471.8|7456.8|7471.7|7456.7|7472.1|7457.1|7471.6|7456.6|4
1626960000000|2021-07-22 13:20:00|7471.8|7456.8|7472.3|7457.3|7472.3|7457.3|7471.8|7456.8|2
1626960010000|2021-07-22 13:20:10|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1626960030000|2021-07-22 13:20:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1626960040000|2021-07-22 13:20:40|7472.6|7457.6|7472.1|7457.1|7472.6|7457.6|7472.1|7457.1|2
1626960050000|2021-07-22 13:20:50|7472.2|7457.2|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|4
1626960060000|2021-07-22 13:21:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|3
1626960070000|2021-07-22 13:21:10|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1626960080000|2021-07-22 13:21:20|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7471.7|7456.7|11
1626960090000|2021-07-22 13:21:30|7472.3|7457.3|7472.6|7457.6|7472.7|7457.7|7472.2|7457.2|7
1626960100000|2021-07-22 13:21:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|3
1626960110000|2021-07-22 13:21:50|7472.6|7457.6|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|3
1626960120000|2021-07-22 13:22:00|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|4
1626960130000|2021-07-22 13:22:10|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1626960140000|2021-07-22 13:22:20|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|2
1626960150000|2021-07-22 13:22:30|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1626960160000|2021-07-22 13:22:40|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|2
1626960190000|2021-07-22 13:23:10|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1626960220000|2021-07-22 13:23:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1626960240000|2021-07-22 13:24:00|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1626960260000|2021-07-22 13:24:20|7473|7458|7473.2|7458.2|7473.2|7458.2|7473|7458|2
1626960300000|2021-07-22 13:25:00|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1626960310000|2021-07-22 13:25:10|7473.5|7458.5|7472.7|7457.7|7473.5|7458.5|7472.7|7457.7|4
1626960330000|2021-07-22 13:25:30|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1626960360000|2021-07-22 13:26:00|7472.8|7457.8|7473.3|7458.3|7473.3|7458.3|7472.8|7457.8|3
1626960370000|2021-07-22 13:26:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1626960420000|2021-07-22 13:27:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1626960430000|2021-07-22 13:27:10|7473.2|7458.2|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|2
1626960450000|2021-07-22 13:27:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1626960470000|2021-07-22 13:27:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1626960480000|2021-07-22 13:28:00|7472.1|7457.1|7471.9|7456.9|7472.1|7457.1|7471.9|7456.9|2
1626960500000|2021-07-22 13:28:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1626960510000|2021-07-22 13:28:30|7471.4|7456.4|7471|7456|7471.4|7456.4|7471|7456|2
1626960560000|2021-07-22 13:29:20|7470.9|7455.9|7471.1|7456.1|7471.1|7456.1|7470.9|7455.9|2
1626960570000|2021-07-22 13:29:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1626960590000|2021-07-22 13:29:50|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|2
1626960600000|2021-07-22 13:30:00|7470.8|7455.8|7471.1|7456.1|7471.1|7456.1|7470.8|7455.8|3
1626960610000|2021-07-22 13:30:10|7471.2|7456.2|7471|7456|7471.4|7456.4|7471|7456|3
1626960620000|2021-07-22 13:30:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1626960630000|2021-07-22 13:30:30|7470.8|7455.8|7471.4|7456.4|7471.4|7456.4|7470.8|7455.8|3
1626960640000|2021-07-22 13:30:40|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|2
1626960650000|2021-07-22 13:30:50|7471.5|7456.5|7471.1|7456.1|7471.5|7456.5|7471.1|7456.1|3
1626960670000|2021-07-22 13:31:10|7471.2|7456.2|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|3
1626960680000|2021-07-22 13:31:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1626960740000|2021-07-22 13:32:20|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|4
1626960750000|2021-07-22 13:32:30|7471.2|7456.2|7472|7457|7472|7457|7471.1|7456.1|6
1626960760000|2021-07-22 13:32:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1626960770000|2021-07-22 13:32:50|7472.2|7457.2|7471.9|7456.9|7472.4|7457.4|7471.9|7456.9|5
1626960780000|2021-07-22 13:33:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1626960800000|2021-07-22 13:33:20|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|3
1626960810000|2021-07-22 13:33:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1626960820000|2021-07-22 13:33:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|7
1626960840000|2021-07-22 13:34:00|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1626960850000|2021-07-22 13:34:10|7472.2|7457.2|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|6
1626960900000|2021-07-22 13:35:00|7472|7457|7472.4|7457.4|7472.6|7457.6|7472|7457|4
1626960910000|2021-07-22 13:35:10|7472.5|7457.5|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|3
1626960920000|2021-07-22 13:35:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|3
1626960930000|2021-07-22 13:35:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1626960940000|2021-07-22 13:35:40|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1626960950000|2021-07-22 13:35:50|7472.6|7457.6|7472.9|7457.9|7473.1|7458.1|7472.6|7457.6|5
1626960970000|2021-07-22 13:36:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|3
1626960980000|2021-07-22 13:36:20|7473.1|7458.1|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|5
1626960990000|2021-07-22 13:36:30|7473.7|7458.7|7473.5|7458.5|7473.7|7458.7|7473.3|7458.3|3
1626961010000|2021-07-22 13:36:50|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|3
1626961020000|2021-07-22 13:37:00|7473.3|7458.3|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|3
1626961030000|2021-07-22 13:37:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1626961080000|2021-07-22 13:38:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1626961090000|2021-07-22 13:38:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1626961160000|2021-07-22 13:39:20|7473.5|7458.5|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|2
1626961170000|2021-07-22 13:39:30|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1626961200000|2021-07-22 13:40:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1626961210000|2021-07-22 13:40:10|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1626961220000|2021-07-22 13:40:20|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|3
1626961280000|2021-07-22 13:41:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1626961290000|2021-07-22 13:41:30|7474.1|7459.1|7473.8|7458.8|7474.1|7459.1|7473.6|7458.6|4
1626961330000|2021-07-22 13:42:10|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|4
1626961340000|2021-07-22 13:42:20|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|2
1626961370000|2021-07-22 13:42:50|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|2
1626961380000|2021-07-22 13:43:00|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1626961390000|2021-07-22 13:43:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1626961410000|2021-07-22 13:43:30|7473.2|7458.2|7472.8|7457.8|7473.2|7458.2|7472.8|7457.8|5
1626961420000|2021-07-22 13:43:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1626961440000|2021-07-22 13:44:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1626961470000|2021-07-22 13:44:30|7472.3|7457.3|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|3
1626961520000|2021-07-22 13:45:20|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1626961530000|2021-07-22 13:45:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1626961560000|2021-07-22 13:46:00|7471.9|7456.9|7472|7457|7472|7457|7471.8|7456.8|8
1626961590000|2021-07-22 13:46:30|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472|7457|4
1626961600000|2021-07-22 13:46:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1626961620000|2021-07-22 13:47:00|7471.8|7456.8|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|3
1626961630000|2021-07-22 13:47:10|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|4
1626961640000|2021-07-22 13:47:20|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|3
1626961660000|2021-07-22 13:47:40|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|6
1626961670000|2021-07-22 13:47:50|7471.9|7456.9|7472|7457|7472.1|7457.1|7471.8|7456.8|4
1626961680000|2021-07-22 13:48:00|7471.9|7456.9|7472|7457|7472.1|7457.1|7471.8|7456.8|13
1626961690000|2021-07-22 13:48:10|7472.1|7457.1|7472|7457|7472.2|7457.2|7472|7457|5
1626961710000|2021-07-22 13:48:30|7472.2|7457.2|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|8
1626961720000|2021-07-22 13:48:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1626961730000|2021-07-22 13:48:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1626961740000|2021-07-22 13:49:00|7472|7457|7472.2|7457.2|7472.2|7457.2|7472|7457|2
1626961750000|2021-07-22 13:49:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1626961770000|2021-07-22 13:49:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1626961790000|2021-07-22 13:49:50|7472.4|7457.4|7473|7458|7473|7458|7472.3|7457.3|5
1626961800000|2021-07-22 13:50:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1626961810000|2021-07-22 13:50:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1626961830000|2021-07-22 13:50:30|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|4
1626961850000|2021-07-22 13:50:50|7473|7458|7472.9|7457.9|7473|7458|7472.8|7457.8|13
1626961860000|2021-07-22 13:51:00|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1626961880000|2021-07-22 13:51:20|7473|7458|7473.1|7458.1|7473.2|7458.2|7473|7458|9
1626961890000|2021-07-22 13:51:30|7473|7458|7473|7458|7473.1|7458.1|7472.9|7457.9|7
1626961900000|2021-07-22 13:51:40|7473.1|7458.1|7473|7458|7473.1|7458.1|7472.9|7457.9|16
1626961910000|2021-07-22 13:51:50|7473.1|7458.1|7473|7458|7473.1|7458.1|7472.9|7457.9|6
1626961920000|2021-07-22 13:52:00|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1626961940000|2021-07-22 13:52:20|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|2
1626961950000|2021-07-22 13:52:30|7472.8|7457.8|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|5
1626961960000|2021-07-22 13:52:40|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|4
1626961970000|2021-07-22 13:52:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|3
1626961980000|2021-07-22 13:53:00|7472.8|7457.8|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|9
1626961990000|2021-07-22 13:53:10|7472.9|7457.9|7472.9|7457.9|7473|7458|7472.8|7457.8|13
1626962070000|2021-07-22 13:54:30|7473|7458|7473|7458|7473|7458|7473|7458|1
1626962080000|2021-07-22 13:54:40|7472.9|7457.9|7472.9|7457.9|7473|7458|7472.9|7457.9|5
1626962160000|2021-07-22 13:56:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1626962180000|2021-07-22 13:56:20|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|4
1626962190000|2021-07-22 13:56:30|7473|7458|7473|7458|7473|7458|7473|7458|1
1626962210000|2021-07-22 13:56:50|7473.2|7458.2|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|3
1626962220000|2021-07-22 13:57:00|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.4|7458.4|6
1626962240000|2021-07-22 13:57:20|7473.4|7458.4|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|10
1626962250000|2021-07-22 13:57:30|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|3
1626962260000|2021-07-22 13:57:40|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|6
1626962270000|2021-07-22 13:57:50|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1626962280000|2021-07-22 13:58:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1626962290000|2021-07-22 13:58:10|7473.4|7458.4|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|3
1626962300000|2021-07-22 13:58:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1626962340000|2021-07-22 13:59:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1626962370000|2021-07-22 13:59:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1626962390000|2021-07-22 13:59:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1626962410000|2021-07-22 14:00:10|7473.6|7458.6|7473.4|7458.4|7473.6|7458.6|7473.4|7458.4|2
1626962440000|2021-07-22 14:00:40|7473.5|7458.5|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|2
1626962450000|2021-07-22 14:00:50|7473.5|7458.5|7473.5|7458.5|7473.6|7458.6|7473.3|7458.3|9
1626962460000|2021-07-22 14:01:00|7473.4|7458.4|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|5
1626962470000|2021-07-22 14:01:10|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|6
1626962490000|2021-07-22 14:01:30|7474|7459|7474.3|7459.3|7474.3|7459.3|7474|7459|3
1626962560000|2021-07-22 14:02:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1626962630000|2021-07-22 14:03:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1626962720000|2021-07-22 14:05:20|7474.8|7459.8|7476.2|7461.2|7476.4|7461.4|7474.8|7459.8|7
1626962730000|2021-07-22 14:05:30|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|3
1626962740000|2021-07-22 14:05:40|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1626962750000|2021-07-22 14:05:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1626962760000|2021-07-22 14:06:00|7476.4|7461.4|7476.3|7461.3|7476.7|7461.7|7476.3|7461.3|8
1626962770000|2021-07-22 14:06:10|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.3|7461.3|8
1626962790000|2021-07-22 14:06:30|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1626962810000|2021-07-22 14:06:50|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7476.9|7461.9|5
1626962830000|2021-07-22 14:07:10|7477|7462|7477|7462|7477.1|7462.1|7476.8|7461.8|8
1626962840000|2021-07-22 14:07:20|7476.9|7461.9|7477|7462|7477|7462|7476.8|7461.8|3
1626962850000|2021-07-22 14:07:30|7476.8|7461.8|7476.8|7461.8|7477|7462|7476.8|7461.8|3
1626962860000|2021-07-22 14:07:40|7477.2|7462.2|7476.8|7461.8|7477.2|7462.2|7476.8|7461.8|3
1626962870000|2021-07-22 14:07:50|7477|7462|7477|7462|7477|7462|7477|7462|1
1626962880000|2021-07-22 14:08:00|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1626962930000|2021-07-22 14:08:50|7477.2|7462.2|7476.6|7461.6|7477.2|7462.2|7476.6|7461.6|3
1626962940000|2021-07-22 14:09:00|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|3
1626962960000|2021-07-22 14:09:20|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1626962990000|2021-07-22 14:09:50|7477.1|7462.1|7477.5|7462.5|7477.5|7462.5|7477.1|7462.1|3
1626963000000|2021-07-22 14:10:00|7477.8|7462.8|7478.2|7463.2|7478.2|7463.2|7477.8|7462.8|4
1626963010000|2021-07-22 14:10:10|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1626963020000|2021-07-22 14:10:20|7478|7463|7478.2|7463.2|7478.2|7463.2|7478|7463|5
1626963030000|2021-07-22 14:10:30|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1626963040000|2021-07-22 14:10:40|7478.1|7463.1|7477.8|7462.8|7478.2|7463.2|7477.8|7462.8|3
1626963050000|2021-07-22 14:10:50|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1626963060000|2021-07-22 14:11:00|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|2
1626963070000|2021-07-22 14:11:10|7478.1|7463.1|7478|7463|7478.1|7463.1|7478|7463|4
1626963090000|2021-07-22 14:11:30|7478.1|7463.1|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|3
1626963100000|2021-07-22 14:11:40|7478.2|7463.2|7478.5|7463.5|7478.5|7463.5|7478.1|7463.1|7
1626963110000|2021-07-22 14:11:50|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|2
1626963140000|2021-07-22 14:12:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626963170000|2021-07-22 14:12:50|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626963180000|2021-07-22 14:13:00|7478.4|7463.4|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|9
1626963190000|2021-07-22 14:13:10|7478.5|7463.5|7477.5|7462.5|7478.5|7463.5|7477.4|7462.4|9
1626963210000|2021-07-22 14:13:30|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626963220000|2021-07-22 14:13:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1626963230000|2021-07-22 14:13:50|7477|7462|7476.8|7461.8|7477.2|7462.2|7476.8|7461.8|7
1626963240000|2021-07-22 14:14:00|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|2
1626963250000|2021-07-22 14:14:10|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|3
1626963260000|2021-07-22 14:14:20|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1626963270000|2021-07-22 14:14:30|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1626963280000|2021-07-22 14:14:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|5
1626963290000|2021-07-22 14:14:50|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626963300000|2021-07-22 14:15:00|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|3
1626963310000|2021-07-22 14:15:10|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1626963320000|2021-07-22 14:15:20|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1626963330000|2021-07-22 14:15:30|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|6
1626963370000|2021-07-22 14:16:10|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1626963380000|2021-07-22 14:16:20|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1626963390000|2021-07-22 14:16:30|7477|7462|7477|7462|7477|7462|7476.9|7461.9|3
1626963420000|2021-07-22 14:17:00|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1626963430000|2021-07-22 14:17:10|7477|7462|7477|7462|7477|7462|7476.9|7461.9|3
1626963440000|2021-07-22 14:17:20|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|4
1626963450000|2021-07-22 14:17:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|5
1626963460000|2021-07-22 14:17:40|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|6
1626963470000|2021-07-22 14:17:50|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1626963490000|2021-07-22 14:18:10|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|6
1626963500000|2021-07-22 14:18:20|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|4
1626963520000|2021-07-22 14:18:40|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1626963530000|2021-07-22 14:18:50|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1626963550000|2021-07-22 14:19:10|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|3
1626963560000|2021-07-22 14:19:20|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|4
1626963570000|2021-07-22 14:19:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|3
1626963580000|2021-07-22 14:19:40|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|8
1626963590000|2021-07-22 14:19:50|7476.8|7461.8|7476.9|7461.9|7477|7462|7476.8|7461.8|8
1626963600000|2021-07-22 14:20:00|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1626963610000|2021-07-22 14:20:10|7477|7462|7475.8|7460.8|7477|7462|7475.7|7460.7|7
1626963630000|2021-07-22 14:20:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1626963680000|2021-07-22 14:21:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1626963750000|2021-07-22 14:22:30|7475.7|7460.7|7476|7461|7476|7461|7475.7|7460.7|2
1626963810000|2021-07-22 14:23:30|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1626963820000|2021-07-22 14:23:40|7476.1|7461.1|7475.6|7460.6|7476.2|7461.2|7475.6|7460.6|4
1626963830000|2021-07-22 14:23:50|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1626963850000|2021-07-22 14:24:10|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1626963920000|2021-07-22 14:25:20|7475.1|7460.1|7474.9|7459.9|7475.1|7460.1|7474.9|7459.9|2
1626963940000|2021-07-22 14:25:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1626963970000|2021-07-22 14:26:10|7475.2|7460.2|7475.3|7460.3|7475.4|7460.4|7475.2|7460.2|4
1626963980000|2021-07-22 14:26:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1626964120000|2021-07-22 14:28:40|7475.6|7460.6|7476|7461|7476|7461|7475.6|7460.6|3
1626964200000|2021-07-22 14:30:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476|7461|3
1626964210000|2021-07-22 14:30:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1626964320000|2021-07-22 14:32:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1626964350000|2021-07-22 14:32:30|7476|7461|7476|7461|7476|7461|7476|7461|1
1626964360000|2021-07-22 14:32:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1626964380000|2021-07-22 14:33:00|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1626964400000|2021-07-22 14:33:20|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1626964420000|2021-07-22 14:33:40|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1626964430000|2021-07-22 14:33:50|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1626964440000|2021-07-22 14:34:00|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1626964450000|2021-07-22 14:34:10|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|6
1626964490000|2021-07-22 14:34:50|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476|7461|3
1626964500000|2021-07-22 14:35:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|7
1626964510000|2021-07-22 14:35:10|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|11
1626964520000|2021-07-22 14:35:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|3
1626964550000|2021-07-22 14:35:50|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|2
1626964580000|2021-07-22 14:36:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626964600000|2021-07-22 14:36:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626964620000|2021-07-22 14:37:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1626964630000|2021-07-22 14:37:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1626964640000|2021-07-22 14:37:20|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|3
1626964670000|2021-07-22 14:37:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1626964690000|2021-07-22 14:38:10|7476|7461|7476|7461|7476.1|7461.1|7476|7461|3
1626964700000|2021-07-22 14:38:20|7475.8|7460.8|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|3
1626964820000|2021-07-22 14:40:20|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|5
1626964830000|2021-07-22 14:40:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1626964840000|2021-07-22 14:40:40|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626964850000|2021-07-22 14:40:50|7476.4|7461.4|7476.8|7461.8|7476.8|7461.8|7476.4|7461.4|3
1626964870000|2021-07-22 14:41:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7476.7|7461.7|4
1626964890000|2021-07-22 14:41:30|7477|7462|7477.1|7462.1|7477.2|7462.2|7477|7462|5
1626964950000|2021-07-22 14:42:30|7476.7|7461.7|7477|7462|7477.1|7462.1|7476.7|7461.7|6
1626964960000|2021-07-22 14:42:40|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477|7462|4
1626964970000|2021-07-22 14:42:50|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477|7462|5
1626964980000|2021-07-22 14:43:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626964990000|2021-07-22 14:43:10|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|10
1626965000000|2021-07-22 14:43:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1626965040000|2021-07-22 14:44:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626965050000|2021-07-22 14:44:10|7477.2|7462.2|7477|7462|7477.2|7462.2|7477|7462|2
1626965070000|2021-07-22 14:44:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1626965080000|2021-07-22 14:44:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1626965130000|2021-07-22 14:45:30|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1626965210000|2021-07-22 14:46:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626965220000|2021-07-22 14:47:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626965230000|2021-07-22 14:47:10|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1626965240000|2021-07-22 14:47:20|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626965250000|2021-07-22 14:47:30|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|4
1626965270000|2021-07-22 14:47:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626965290000|2021-07-22 14:48:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626965310000|2021-07-22 14:48:30|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|5
1626965320000|2021-07-22 14:48:40|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1626965330000|2021-07-22 14:48:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626965340000|2021-07-22 14:49:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626965400000|2021-07-22 14:50:00|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626965410000|2021-07-22 14:50:10|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626965420000|2021-07-22 14:50:20|7476.2|7461.2|7476|7461|7476.3|7461.3|7476|7461|4
1626965430000|2021-07-22 14:50:30|7475.8|7460.8|7475.8|7460.8|7475.9|7460.9|7475.7|7460.7|6
1626965440000|2021-07-22 14:50:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1626965450000|2021-07-22 14:50:50|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1626965460000|2021-07-22 14:51:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1626965470000|2021-07-22 14:51:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1626965510000|2021-07-22 14:51:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1626965530000|2021-07-22 14:52:10|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|6
1626965550000|2021-07-22 14:52:30|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|2
1626965560000|2021-07-22 14:52:40|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626965570000|2021-07-22 14:52:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626965580000|2021-07-22 14:53:00|7476.5|7461.5|7476.9|7461.9|7477|7462|7476.5|7461.5|4
1626965590000|2021-07-22 14:53:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626965600000|2021-07-22 14:53:20|7476.8|7461.8|7476.7|7461.7|7477|7462|7476.6|7461.6|15
1626965610000|2021-07-22 14:53:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.3|7461.3|11
1626965620000|2021-07-22 14:53:40|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1626965630000|2021-07-22 14:53:50|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1626965640000|2021-07-22 14:54:00|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|6
1626965650000|2021-07-22 14:54:10|7476.5|7461.5|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|6
1626965660000|2021-07-22 14:54:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626965670000|2021-07-22 14:54:30|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|4
1626965680000|2021-07-22 14:54:40|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|4
1626965690000|2021-07-22 14:54:50|7476.7|7461.7|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|3
1626965700000|2021-07-22 14:55:00|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|10
1626965710000|2021-07-22 14:55:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626965740000|2021-07-22 14:55:40|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|3
1626965770000|2021-07-22 14:56:10|7476.4|7461.4|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|4
1626965780000|2021-07-22 14:56:20|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626965790000|2021-07-22 14:56:30|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626965800000|2021-07-22 14:56:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1626965820000|2021-07-22 14:57:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1626965850000|2021-07-22 14:57:30|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1626965860000|2021-07-22 14:57:40|7476.2|7461.2|7476.3|7461.3|7476.4|7461.4|7476.1|7461.1|10
1626965870000|2021-07-22 14:57:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1626965910000|2021-07-22 14:58:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1626965920000|2021-07-22 14:58:40|7476.4|7461.4|7476.7|7461.7|7476.7|7461.7|7476.4|7461.4|7
1626965950000|2021-07-22 14:59:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626965960000|2021-07-22 14:59:20|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626965990000|2021-07-22 14:59:50|7476.6|7461.6|7476.9|7461.9|7477|7462|7476.5|7461.5|10
1626966010000|2021-07-22 15:00:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626966070000|2021-07-22 15:01:10|7476.3|7461.3|7476.3|7461.3|7476.5|7461.5|7476.2|7461.2|4
1626966080000|2021-07-22 15:01:20|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7476.3|7461.3|6
1626966090000|2021-07-22 15:01:30|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|2
1626966110000|2021-07-22 15:01:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1626966120000|2021-07-22 15:02:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1626966130000|2021-07-22 15:02:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626966140000|2021-07-22 15:02:20|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1626966170000|2021-07-22 15:02:50|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1626966180000|2021-07-22 15:03:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1626966200000|2021-07-22 15:03:20|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626966210000|2021-07-22 15:03:30|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|4
1626966220000|2021-07-22 15:03:40|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|2
1626966240000|2021-07-22 15:04:00|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1626966250000|2021-07-22 15:04:10|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1626966270000|2021-07-22 15:04:30|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1626966280000|2021-07-22 15:04:40|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.2|7461.2|9
1626966290000|2021-07-22 15:04:50|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|2
1626966320000|2021-07-22 15:05:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1626966330000|2021-07-22 15:05:30|7476.4|7461.4|7476.3|7461.3|7476.5|7461.5|7476.2|7461.2|9
1626966340000|2021-07-22 15:05:40|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1626966350000|2021-07-22 15:05:50|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1626966360000|2021-07-22 15:06:00|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626966390000|2021-07-22 15:06:30|7476.4|7461.4|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|3
1626966400000|2021-07-22 15:06:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|3
1626966410000|2021-07-22 15:06:50|7476.7|7461.7|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|3
1626966420000|2021-07-22 15:07:00|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|5
1626966440000|2021-07-22 15:07:20|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1626966460000|2021-07-22 15:07:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1626966500000|2021-07-22 15:08:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1626966540000|2021-07-22 15:09:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|3
1626966550000|2021-07-22 15:09:10|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7476.3|7461.3|3
1626966560000|2021-07-22 15:09:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1626966570000|2021-07-22 15:09:30|7476.3|7461.3|7476.4|7461.4|7476.6|7461.6|7476.3|7461.3|3
1626966580000|2021-07-22 15:09:40|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1626966590000|2021-07-22 15:09:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626966670000|2021-07-22 15:11:10|7476.9|7461.9|7477.1|7462.1|7477.2|7462.2|7476.9|7461.9|4
1626966680000|2021-07-22 15:11:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626966690000|2021-07-22 15:11:30|7477.3|7462.3|7476.9|7461.9|7477.3|7462.3|7476.9|7461.9|5
1626966700000|2021-07-22 15:11:40|7476.7|7461.7|7476.9|7461.9|7477|7462|7476.7|7461.7|4
1626966720000|2021-07-22 15:12:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626966730000|2021-07-22 15:12:10|7477|7462|7477.2|7462.2|7477.2|7462.2|7477|7462|3
1626966760000|2021-07-22 15:12:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1626966780000|2021-07-22 15:13:00|7477|7462|7477|7462|7477.2|7462.2|7477|7462|5
1626966800000|2021-07-22 15:13:20|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626966810000|2021-07-22 15:13:30|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1626966820000|2021-07-22 15:13:40|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|2
1626966840000|2021-07-22 15:14:00|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1626966850000|2021-07-22 15:14:10|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1626966860000|2021-07-22 15:14:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1626966870000|2021-07-22 15:14:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1626966880000|2021-07-22 15:14:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1626966890000|2021-07-22 15:14:50|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1626966910000|2021-07-22 15:15:10|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.8|7461.8|2
1626966920000|2021-07-22 15:15:20|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1626966950000|2021-07-22 15:15:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|4
1626966970000|2021-07-22 15:16:10|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1626967000000|2021-07-22 15:16:40|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1626967010000|2021-07-22 15:16:50|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1626967020000|2021-07-22 15:17:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626967060000|2021-07-22 15:17:40|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|3
1626967070000|2021-07-22 15:17:50|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|6
1626967080000|2021-07-22 15:18:00|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1626967100000|2021-07-22 15:18:20|7476.6|7461.6|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|4
1626967120000|2021-07-22 15:18:40|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1626967150000|2021-07-22 15:19:10|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|4
1626967170000|2021-07-22 15:19:30|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1626967200000|2021-07-22 15:20:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626967210000|2021-07-22 15:20:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626967300000|2021-07-22 15:21:40|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1626967320000|2021-07-22 15:22:00|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|6
1626967330000|2021-07-22 15:22:10|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626967350000|2021-07-22 15:22:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1626967360000|2021-07-22 15:22:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626967370000|2021-07-22 15:22:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|3
1626967380000|2021-07-22 15:23:00|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1626967440000|2021-07-22 15:24:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1626967460000|2021-07-22 15:24:20|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1626967470000|2021-07-22 15:24:30|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1626967500000|2021-07-22 15:25:00|7476.6|7461.6|7476.9|7461.9|7476.9|7461.9|7476.6|7461.6|3
1626967510000|2021-07-22 15:25:10|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|2
1626967520000|2021-07-22 15:25:20|7476.6|7461.6|7477|7462|7477.1|7462.1|7476.6|7461.6|8
1626967530000|2021-07-22 15:25:30|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1626967540000|2021-07-22 15:25:40|7477|7462|7477|7462|7477|7462|7476.9|7461.9|3
1626967560000|2021-07-22 15:26:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1626967640000|2021-07-22 15:27:20|7477.2|7462.2|7477.6|7462.6|7477.6|7462.6|7477.2|7462.2|3
1626967650000|2021-07-22 15:27:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1626967680000|2021-07-22 15:28:00|7477.3|7462.3|7477.3|7462.3|7477.4|7462.4|7477.2|7462.2|4
1626967690000|2021-07-22 15:28:10|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|5
1626967700000|2021-07-22 15:28:20|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|3
1626967730000|2021-07-22 15:28:50|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1626967740000|2021-07-22 15:29:00|7476.6|7461.6|7476.7|7461.7|7476.9|7461.9|7476.6|7461.6|4
1626967750000|2021-07-22 15:29:10|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|3
1626967760000|2021-07-22 15:29:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1626967770000|2021-07-22 15:29:30|7476.8|7461.8|7476.7|7461.7|7476.9|7461.9|7476.6|7461.6|5
1626967780000|2021-07-22 15:29:40|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|4
1626967790000|2021-07-22 15:29:50|7477|7462|7477.2|7462.2|7477.2|7462.2|7476.9|7461.9|5
1626967810000|2021-07-22 15:30:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626967820000|2021-07-22 15:30:20|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1626967830000|2021-07-22 15:30:30|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1626967840000|2021-07-22 15:30:40|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477.3|7462.3|7
1626967860000|2021-07-22 15:31:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626967880000|2021-07-22 15:31:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626967900000|2021-07-22 15:31:40|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1626967920000|2021-07-22 15:32:00|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1626967930000|2021-07-22 15:32:10|7477.4|7462.4|7478|7463|7478|7463|7477.4|7462.4|5
1626967940000|2021-07-22 15:32:20|7478.3|7463.3|7478.7|7463.7|7478.7|7463.7|7478.3|7463.3|3
1626967950000|2021-07-22 15:32:30|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|4
1626967990000|2021-07-22 15:33:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626968000000|2021-07-22 15:33:20|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1626968030000|2021-07-22 15:33:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626968040000|2021-07-22 15:34:00|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1626968050000|2021-07-22 15:34:10|7479.1|7464.1|7479.5|7464.5|7479.5|7464.5|7479.1|7464.1|2
1626968080000|2021-07-22 15:34:40|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1626968090000|2021-07-22 15:34:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626968110000|2021-07-22 15:35:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1626968180000|2021-07-22 15:36:20|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626968210000|2021-07-22 15:36:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626968220000|2021-07-22 15:37:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1626968350000|2021-07-22 15:39:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1626968380000|2021-07-22 15:39:40|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626968470000|2021-07-22 15:41:10|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1626968490000|2021-07-22 15:41:30|7480|7465|7479.9|7464.9|7480|7465|7479.9|7464.9|2
1626968520000|2021-07-22 15:42:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1626968560000|2021-07-22 15:42:40|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1626968570000|2021-07-22 15:42:50|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1626968590000|2021-07-22 15:43:10|7480.2|7465.2|7479.8|7464.8|7480.2|7465.2|7479.7|7464.7|3
1626968600000|2021-07-22 15:43:20|7480|7465|7480.4|7465.4|7480.4|7465.4|7480|7465|3
1626968610000|2021-07-22 15:43:30|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|5
1626968620000|2021-07-22 15:43:40|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1626968630000|2021-07-22 15:43:50|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626968640000|2021-07-22 15:44:00|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|6
1626968650000|2021-07-22 15:44:10|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|3
1626968660000|2021-07-22 15:44:20|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626968680000|2021-07-22 15:44:40|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|2
1626968710000|2021-07-22 15:45:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1626968730000|2021-07-22 15:45:30|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|3
1626968740000|2021-07-22 15:45:40|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|7
1626968750000|2021-07-22 15:45:50|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|4
1626968760000|2021-07-22 15:46:00|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1626968830000|2021-07-22 15:47:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1626968900000|2021-07-22 15:48:20|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1626968930000|2021-07-22 15:48:50|7480.2|7465.2|7479.9|7464.9|7480.2|7465.2|7479.9|7464.9|3
1626968940000|2021-07-22 15:49:00|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1626968960000|2021-07-22 15:49:20|7480|7465|7480|7465|7480|7465|7480|7465|1
1626968990000|2021-07-22 15:49:50|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1626969000000|2021-07-22 15:50:00|7480|7465|7480.1|7465.1|7480.3|7465.3|7480|7465|9
1626969020000|2021-07-22 15:50:20|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1626969090000|2021-07-22 15:51:30|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|6
1626969100000|2021-07-22 15:51:40|7480.2|7465.2|7480.1|7465.1|7480.4|7465.4|7480.1|7465.1|5
1626969130000|2021-07-22 15:52:10|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1626969180000|2021-07-22 15:53:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626969210000|2021-07-22 15:53:30|7480.1|7465.1|7479.9|7464.9|7480.1|7465.1|7479.9|7464.9|7
1626969220000|2021-07-22 15:53:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1626969230000|2021-07-22 15:53:50|7479.9|7464.9|7480|7465|7480.1|7465.1|7479.9|7464.9|4
1626969240000|2021-07-22 15:54:00|7480.1|7465.1|7480|7465|7480.1|7465.1|7479.9|7464.9|6
1626969250000|2021-07-22 15:54:10|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1626969260000|2021-07-22 15:54:20|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1626969270000|2021-07-22 15:54:30|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1626969280000|2021-07-22 15:54:40|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1626969300000|2021-07-22 15:55:00|7480|7465|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|10
1626969310000|2021-07-22 15:55:10|7480|7465|7480.1|7465.1|7480.2|7465.2|7480|7465|6
1626969320000|2021-07-22 15:55:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1626969330000|2021-07-22 15:55:30|7480.1|7465.1|7479.9|7464.9|7480.2|7465.2|7479.9|7464.9|3
1626969340000|2021-07-22 15:55:40|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1626969350000|2021-07-22 15:55:50|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|2
1626969360000|2021-07-22 15:56:00|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1626969390000|2021-07-22 15:56:30|7479.5|7464.5|7479.5|7464.5|7479.6|7464.6|7479.4|7464.4|5
1626969460000|2021-07-22 15:57:40|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1626969470000|2021-07-22 15:57:50|7479.4|7464.4|7478.7|7463.7|7479.4|7464.4|7478.7|7463.7|3
1626969500000|2021-07-22 15:58:20|7479|7464|7479.5|7464.5|7479.6|7464.6|7479|7464|3
1626969520000|2021-07-22 15:58:40|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626969530000|2021-07-22 15:58:50|7479.3|7464.3|7478.8|7463.8|7479.6|7464.6|7478.8|7463.8|4
1626969540000|2021-07-22 15:59:00|7478.3|7463.3|7478.3|7463.3|7479|7464|7478.3|7463.3|10
1626969550000|2021-07-22 15:59:10|7477.6|7462.6|7478.4|7463.4|7478.4|7463.4|7477.5|7462.5|5
1626969580000|2021-07-22 15:59:40|7479.1|7464.1|7479.5|7464.5|7479.5|7464.5|7479.1|7464.1|4
1626969600000|2021-07-22 16:00:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626969610000|2021-07-22 16:00:10|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1626969670000|2021-07-22 16:01:10|7479.2|7464.2|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|3
1626969710000|2021-07-22 16:01:50|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1626969740000|2021-07-22 16:02:20|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|2
1626969760000|2021-07-22 16:02:40|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|4
1626969770000|2021-07-22 16:02:50|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626969780000|2021-07-22 16:03:00|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1626969810000|2021-07-22 16:03:30|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626969860000|2021-07-22 16:04:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|5
1626969870000|2021-07-22 16:04:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626969880000|2021-07-22 16:04:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626969890000|2021-07-22 16:04:50|7479.1|7464.1|7479|7464|7479.1|7464.1|7478.9|7463.9|3
1626969900000|2021-07-22 16:05:00|7478.9|7463.9|7478.9|7463.9|7479|7464|7478.9|7463.9|3
1626969920000|2021-07-22 16:05:20|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|2
1626969930000|2021-07-22 16:05:30|7479|7464|7479|7464|7479|7464|7479|7464|1
1626969970000|2021-07-22 16:06:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626970010000|2021-07-22 16:06:50|7479|7464|7478.8|7463.8|7479|7464|7478.7|7463.7|5
1626970020000|2021-07-22 16:07:00|7479|7464|7479|7464|7479|7464|7478.8|7463.8|7
1626970050000|2021-07-22 16:07:30|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.5|7463.5|7
1626970060000|2021-07-22 16:07:40|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|5
1626970070000|2021-07-22 16:07:50|7478.8|7463.8|7478.5|7463.5|7478.8|7463.8|7478.4|7463.4|7
1626970080000|2021-07-22 16:08:00|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|3
1626970100000|2021-07-22 16:08:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626970110000|2021-07-22 16:08:30|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1626970130000|2021-07-22 16:08:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1626970200000|2021-07-22 16:10:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|3
1626970240000|2021-07-22 16:10:40|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|2
1626970250000|2021-07-22 16:10:50|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1626970290000|2021-07-22 16:11:30|7478.3|7463.3|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|2
1626970310000|2021-07-22 16:11:50|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1626970320000|2021-07-22 16:12:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|5
1626970330000|2021-07-22 16:12:10|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|6
1626970340000|2021-07-22 16:12:20|7478.3|7463.3|7479.1|7464.1|7479.3|7464.3|7478.3|7463.3|8
1626970350000|2021-07-22 16:12:30|7479.3|7464.3|7478.8|7463.8|7479.3|7464.3|7478.6|7463.6|12
1626970370000|2021-07-22 16:12:50|7478.9|7463.9|7478.9|7463.9|7479|7464|7478.9|7463.9|3
1626970390000|2021-07-22 16:13:10|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1626970410000|2021-07-22 16:13:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626970430000|2021-07-22 16:13:50|7479|7464|7479|7464|7479|7464|7479|7464|1
1626970470000|2021-07-22 16:14:30|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.1|7464.1|6
1626970480000|2021-07-22 16:14:40|7479.1|7464.1|7479.4|7464.4|7479.5|7464.5|7479.1|7464.1|4
1626970490000|2021-07-22 16:14:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1626970500000|2021-07-22 16:15:00|7479.3|7464.3|7478.9|7463.9|7479.3|7464.3|7478.7|7463.7|6
1626970510000|2021-07-22 16:15:10|7478.7|7463.7|7479.7|7464.7|7479.8|7464.8|7478.7|7463.7|7
1626970520000|2021-07-22 16:15:20|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626970550000|2021-07-22 16:15:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626970610000|2021-07-22 16:16:50|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7479.3|7464.3|2
1626970620000|2021-07-22 16:17:00|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|6
1626970630000|2021-07-22 16:17:10|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1626970640000|2021-07-22 16:17:20|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.4|7464.4|5
1626970650000|2021-07-22 16:17:30|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1626970690000|2021-07-22 16:18:10|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626970790000|2021-07-22 16:19:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|3
1626970810000|2021-07-22 16:20:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626970840000|2021-07-22 16:20:40|7478.4|7463.4|7479.2|7464.2|7479.2|7464.2|7478.4|7463.4|3
1626970860000|2021-07-22 16:21:00|7479.4|7464.4|7479.6|7464.6|7479.6|7464.6|7479.4|7464.4|3
1626970870000|2021-07-22 16:21:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1626970900000|2021-07-22 16:21:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626970960000|2021-07-22 16:22:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1626970980000|2021-07-22 16:23:00|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1626970990000|2021-07-22 16:23:10|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|2
1626971000000|2021-07-22 16:23:20|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1626971010000|2021-07-22 16:23:30|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1626971020000|2021-07-22 16:23:40|7477.8|7462.8|7477.9|7462.9|7478.3|7463.3|7477.8|7462.8|4
1626971030000|2021-07-22 16:23:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626971040000|2021-07-22 16:24:00|7478.5|7463.5|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|2
1626971060000|2021-07-22 16:24:20|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|3
1626971070000|2021-07-22 16:24:30|7478.9|7463.9|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|4
1626971110000|2021-07-22 16:25:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626971150000|2021-07-22 16:25:50|7478.4|7463.4|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|3
1626971160000|2021-07-22 16:26:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626971170000|2021-07-22 16:26:10|7478.5|7463.5|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|6
1626971180000|2021-07-22 16:26:20|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|3
1626971190000|2021-07-22 16:26:30|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|8
1626971200000|2021-07-22 16:26:40|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|12
1626971210000|2021-07-22 16:26:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626971220000|2021-07-22 16:27:00|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626971230000|2021-07-22 16:27:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626971240000|2021-07-22 16:27:20|7478.4|7463.4|7478.8|7463.8|7478.8|7463.8|7478.4|7463.4|3
1626971250000|2021-07-22 16:27:30|7478.7|7463.7|7478.4|7463.4|7478.8|7463.8|7478.4|7463.4|6
1626971260000|2021-07-22 16:27:40|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|4
1626971270000|2021-07-22 16:27:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626971280000|2021-07-22 16:28:00|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626971300000|2021-07-22 16:28:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|3
1626971310000|2021-07-22 16:28:30|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1626971320000|2021-07-22 16:28:40|7478.1|7463.1|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|7
1626971330000|2021-07-22 16:28:50|7478.2|7463.2|7477.8|7462.8|7478.2|7463.2|7477.8|7462.8|4
1626971340000|2021-07-22 16:29:00|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|6
1626971350000|2021-07-22 16:29:10|7477.7|7462.7|7477.5|7462.5|7477.8|7462.8|7477.5|7462.5|7
1626971360000|2021-07-22 16:29:20|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.5|7462.5|3
1626971370000|2021-07-22 16:29:30|7477.2|7462.2|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|4
1626971380000|2021-07-22 16:29:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|3
1626971440000|2021-07-22 16:30:40|7477.7|7462.7|7477.6|7462.6|7477.8|7462.8|7477.6|7462.6|7
1626971460000|2021-07-22 16:31:00|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.5|7462.5|6
1626971470000|2021-07-22 16:31:10|7477.8|7462.8|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|5
1626971530000|2021-07-22 16:32:10|7478|7463|7478|7463|7478|7463|7478|7463|1
1626971560000|2021-07-22 16:32:40|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626971590000|2021-07-22 16:33:10|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626971650000|2021-07-22 16:34:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626971730000|2021-07-22 16:35:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1626971750000|2021-07-22 16:35:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626971820000|2021-07-22 16:37:00|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1626971830000|2021-07-22 16:37:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|3
1626971840000|2021-07-22 16:37:20|7478.4|7463.4|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|3
1626971880000|2021-07-22 16:38:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626971890000|2021-07-22 16:38:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|3
1626972090000|2021-07-22 16:41:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626972120000|2021-07-22 16:42:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626972190000|2021-07-22 16:43:10|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|2
1626972220000|2021-07-22 16:43:40|7478|7463|7478|7463|7478|7463|7478|7463|1
1626972240000|2021-07-22 16:44:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626972280000|2021-07-22 16:44:40|7478|7463|7478|7463|7478|7463|7478|7463|1
1626972290000|2021-07-22 16:44:50|7478.1|7463.1|7478|7463|7478.1|7463.1|7478|7463|2
1626972300000|2021-07-22 16:45:00|7478.1|7463.1|7478|7463|7478.1|7463.1|7478|7463|4
1626972310000|2021-07-22 16:45:10|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.9|7462.9|2
1626972320000|2021-07-22 16:45:20|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1626972340000|2021-07-22 16:45:40|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|2
1626972350000|2021-07-22 16:45:50|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|4
1626972400000|2021-07-22 16:46:40|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1626972500000|2021-07-22 16:48:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1626972510000|2021-07-22 16:48:30|7477.8|7462.8|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|3
1626972530000|2021-07-22 16:48:50|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|6
1626972540000|2021-07-22 16:49:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|3
1626972570000|2021-07-22 16:49:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1626972590000|2021-07-22 16:49:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1626972600000|2021-07-22 16:50:00|7478|7463|7478|7463|7478|7463|7478|7463|1
1626972630000|2021-07-22 16:50:30|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|2
1626972660000|2021-07-22 16:51:00|7477.9|7462.9|7477.9|7462.9|7478|7463|7477.9|7462.9|13
1626972670000|2021-07-22 16:51:10|7478|7463|7478|7463|7478|7463|7477.9|7462.9|9
1626972680000|2021-07-22 16:51:20|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|8
1626972700000|2021-07-22 16:51:40|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|2
1626972730000|2021-07-22 16:52:10|7477.7|7462.7|7477.8|7462.8|7477.9|7462.9|7477.7|7462.7|3
1626972740000|2021-07-22 16:52:20|7478|7463|7478|7463|7478|7463|7478|7463|1
1626972840000|2021-07-22 16:54:00|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1626972850000|2021-07-22 16:54:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478|7463|3
1626972860000|2021-07-22 16:54:20|7477.5|7462.5|7478.1|7463.1|7478.1|7463.1|7477.5|7462.5|2
1626972890000|2021-07-22 16:54:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626972920000|2021-07-22 16:55:20|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1626972950000|2021-07-22 16:55:50|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1626972960000|2021-07-22 16:56:00|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1626972970000|2021-07-22 16:56:10|7477.7|7462.7|7477.3|7462.3|7477.7|7462.7|7477.3|7462.3|5
1626973010000|2021-07-22 16:56:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|3
1626973030000|2021-07-22 16:57:10|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.2|7462.2|4
1626973040000|2021-07-22 16:57:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1626973070000|2021-07-22 16:57:50|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1626973120000|2021-07-22 16:58:40|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1626973190000|2021-07-22 16:59:50|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626973230000|2021-07-22 17:00:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1626973470000|2021-07-22 17:04:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626973490000|2021-07-22 17:04:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1626973520000|2021-07-22 17:05:20|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1626973790000|2021-07-22 17:09:50|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626973830000|2021-07-22 17:10:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626973880000|2021-07-22 17:11:20|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1626973960000|2021-07-22 17:12:40|7477.5|7462.5|7477.9|7462.9|7477.9|7462.9|7477.5|7462.5|2
1626974000000|2021-07-22 17:13:20|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.9|7462.9|2
1626974020000|2021-07-22 17:13:40|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|4
1626974030000|2021-07-22 17:13:50|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.9|7462.9|4
1626974040000|2021-07-22 17:14:00|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.9|7462.9|2
1626974060000|2021-07-22 17:14:20|7478|7463|7478.1|7463.1|7478.2|7463.2|7478|7463|3
1626974090000|2021-07-22 17:14:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626974510000|2021-07-22 17:21:50|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|4
1626974600000|2021-07-22 17:23:20|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|2
1626974610000|2021-07-22 17:23:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626974620000|2021-07-22 17:23:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|3
1626974630000|2021-07-22 17:23:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626974650000|2021-07-22 17:24:10|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1626974670000|2021-07-22 17:24:30|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626974710000|2021-07-22 17:25:10|7478.5|7463.5|7478.1|7463.1|7478.5|7463.5|7478.1|7463.1|3
1626974720000|2021-07-22 17:25:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.2|7463.2|3
1626974730000|2021-07-22 17:25:30|7478.2|7463.2|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|3
1626974740000|2021-07-22 17:25:40|7478.4|7463.4|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|2
1626974810000|2021-07-22 17:26:50|7478.4|7463.4|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|3
1626974820000|2021-07-22 17:27:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626974840000|2021-07-22 17:27:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626974850000|2021-07-22 17:27:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|3
1626975060000|2021-07-22 17:31:00|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626975070000|2021-07-22 17:31:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626975080000|2021-07-22 17:31:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626975100000|2021-07-22 17:31:40|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626975230000|2021-07-22 17:33:50|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|10
1626975240000|2021-07-22 17:34:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626975260000|2021-07-22 17:34:20|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|3
1626975270000|2021-07-22 17:34:30|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626975280000|2021-07-22 17:34:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|3
1626975290000|2021-07-22 17:34:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626975300000|2021-07-22 17:35:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626975320000|2021-07-22 17:35:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626975370000|2021-07-22 17:36:10|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626975380000|2021-07-22 17:36:20|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1626975390000|2021-07-22 17:36:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626975410000|2021-07-22 17:36:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626975430000|2021-07-22 17:37:10|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626975470000|2021-07-22 17:37:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626975510000|2021-07-22 17:38:30|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626975530000|2021-07-22 17:38:50|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626975540000|2021-07-22 17:39:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626975560000|2021-07-22 17:39:20|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|3
1626975570000|2021-07-22 17:39:30|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|4
1626975580000|2021-07-22 17:39:40|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|4
1626975600000|2021-07-22 17:40:00|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626975610000|2021-07-22 17:40:10|7478.3|7463.3|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|3
1626975620000|2021-07-22 17:40:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626975650000|2021-07-22 17:40:50|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1626975670000|2021-07-22 17:41:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626975680000|2021-07-22 17:41:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626975700000|2021-07-22 17:41:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626975710000|2021-07-22 17:41:50|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1626975720000|2021-07-22 17:42:00|7478.4|7463.4|7479|7464|7479.4|7464.4|7478.4|7463.4|4
1626975730000|2021-07-22 17:42:10|7479.2|7464.2|7478.7|7463.7|7479.6|7464.6|7478.7|7463.7|5
1626975740000|2021-07-22 17:42:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626975770000|2021-07-22 17:42:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626975810000|2021-07-22 17:43:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1626976220000|2021-07-22 17:50:20|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1626976280000|2021-07-22 17:51:20|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|2
1626976290000|2021-07-22 17:51:30|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1626976310000|2021-07-22 17:51:50|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626976510000|2021-07-22 17:55:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626976560000|2021-07-22 17:56:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626976570000|2021-07-22 17:56:10|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626976680000|2021-07-22 17:58:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626976710000|2021-07-22 17:58:30|7478.6|7463.6|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|5
1626976740000|2021-07-22 17:59:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626976750000|2021-07-22 17:59:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|3
1626976760000|2021-07-22 17:59:20|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1626976860000|2021-07-22 18:01:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626977180000|2021-07-22 18:06:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626977760000|2021-07-22 18:16:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626977770000|2021-07-22 18:16:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626977790000|2021-07-22 18:16:30|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|4
1626977800000|2021-07-22 18:16:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626977830000|2021-07-22 18:17:10|7478.8|7463.8|7478.3|7463.3|7478.8|7463.8|7478.3|7463.3|5
1626977880000|2021-07-22 18:18:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1626977940000|2021-07-22 18:19:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626978030000|2021-07-22 18:20:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626978360000|2021-07-22 18:26:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626978460000|2021-07-22 18:27:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626978510000|2021-07-22 18:28:30|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626978600000|2021-07-22 18:30:00|7478.5|7463.5|7478.2|7463.2|7478.5|7463.5|7478.2|7463.2|5
1626978610000|2021-07-22 18:30:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626978650000|2021-07-22 18:30:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1626978670000|2021-07-22 18:31:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626978800000|2021-07-22 18:33:20|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|4
1626978810000|2021-07-22 18:33:30|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|3
1626978820000|2021-07-22 18:33:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626978870000|2021-07-22 18:34:30|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1626978880000|2021-07-22 18:34:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1626978900000|2021-07-22 18:35:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626978920000|2021-07-22 18:35:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626978950000|2021-07-22 18:35:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626978960000|2021-07-22 18:36:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626978980000|2021-07-22 18:36:20|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1626978990000|2021-07-22 18:36:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626979000000|2021-07-22 18:36:40|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|6
1626979010000|2021-07-22 18:36:50|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|6
1626979020000|2021-07-22 18:37:00|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|2
1626979060000|2021-07-22 18:37:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626979210000|2021-07-22 18:40:10|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1626979240000|2021-07-22 18:40:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626979280000|2021-07-22 18:41:20|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|2
1626979310000|2021-07-22 18:41:50|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1626979380000|2021-07-22 18:43:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626979390000|2021-07-22 18:43:10|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1626979400000|2021-07-22 18:43:20|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|7
1626979410000|2021-07-22 18:43:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|9
1626979420000|2021-07-22 18:43:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|10
1626979430000|2021-07-22 18:43:50|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|6
1626979440000|2021-07-22 18:44:00|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|5
1626979450000|2021-07-22 18:44:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|7
1626979460000|2021-07-22 18:44:20|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1626979470000|2021-07-22 18:44:30|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|8
1626979480000|2021-07-22 18:44:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|6
1626979490000|2021-07-22 18:44:50|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|4
1626979500000|2021-07-22 18:45:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|4
1626979520000|2021-07-22 18:45:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626979530000|2021-07-22 18:45:30|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|2
1626979680000|2021-07-22 18:48:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626979800000|2021-07-22 18:50:00|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1626979840000|2021-07-22 18:50:40|7478|7463|7478|7463|7478|7463|7478|7463|1
1626979880000|2021-07-22 18:51:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626980060000|2021-07-22 18:54:20|7478|7463|7478|7463|7478|7463|7478|7463|1
1626980070000|2021-07-22 18:54:30|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478|7463|3
1626980080000|2021-07-22 18:54:40|7478|7463|7478|7463|7478|7463|7478|7463|1
1626980090000|2021-07-22 18:54:50|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626980100000|2021-07-22 18:55:00|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1626980110000|2021-07-22 18:55:10|7478|7463|7478|7463|7478.1|7463.1|7478|7463|5
1626980120000|2021-07-22 18:55:20|7478.1|7463.1|7478|7463|7478.1|7463.1|7478|7463|2
1626980160000|2021-07-22 18:56:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1626980180000|2021-07-22 18:56:20|7478|7463|7478|7463|7478|7463|7478|7463|1
1626980200000|2021-07-22 18:56:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626980210000|2021-07-22 18:56:50|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1626980220000|2021-07-22 18:57:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|3
1626980230000|2021-07-22 18:57:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1626980250000|2021-07-22 18:57:30|7477.4|7462.4|7477.6|7462.6|7477.7|7462.7|7477.4|7462.4|3
1626980280000|2021-07-22 18:58:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1626980330000|2021-07-22 18:58:50|7477.6|7462.6|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|5
1626980340000|2021-07-22 18:59:00|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|6
1626980350000|2021-07-22 18:59:10|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|10
1626980370000|2021-07-22 18:59:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|5
1626980380000|2021-07-22 18:59:40|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|8
1626980390000|2021-07-22 18:59:50|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|10
1626980400000|2021-07-22 19:00:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626980410000|2021-07-22 19:00:10|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1626980420000|2021-07-22 19:00:20|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626980460000|2021-07-22 19:01:00|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.5|7462.5|6
1626980540000|2021-07-22 19:02:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1626980550000|2021-07-22 19:02:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626980580000|2021-07-22 19:03:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1626980650000|2021-07-22 19:04:10|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1626980970000|2021-07-22 19:09:30|7477.4|7462.4|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|3
1626980980000|2021-07-22 19:09:40|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1626981000000|2021-07-22 19:10:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1626981010000|2021-07-22 19:10:10|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|4
1626981020000|2021-07-22 19:10:20|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|6
1626981040000|2021-07-22 19:10:40|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|3
1626981060000|2021-07-22 19:11:00|7477.8|7462.8|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|3
1626981190000|2021-07-22 19:13:10|7477.9|7462.9|7477.8|7462.8|7478|7463|7477.8|7462.8|4
1626981240000|2021-07-22 19:14:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626981250000|2021-07-22 19:14:10|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1626981260000|2021-07-22 19:14:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626981270000|2021-07-22 19:14:30|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626981310000|2021-07-22 19:15:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626981860000|2021-07-22 19:24:20|7477.4|7462.4|7478.3|7463.3|7478.3|7463.3|7477.4|7462.4|4
1626981870000|2021-07-22 19:24:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1626981960000|2021-07-22 19:26:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1626981980000|2021-07-22 19:26:20|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1626982060000|2021-07-22 19:27:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1626982440000|2021-07-22 19:34:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626982480000|2021-07-22 19:34:40|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1626982610000|2021-07-22 19:36:50|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1626982620000|2021-07-22 19:37:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626982730000|2021-07-22 19:38:50|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1626982810000|2021-07-22 19:40:10|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|2
1626983440000|2021-07-22 19:50:40|7478|7463|7478|7463|7478|7463|7478|7463|1
1626983590000|2021-07-22 19:53:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1626983640000|2021-07-22 19:54:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626983730000|2021-07-22 19:55:30|7477.9|7462.9|7477.8|7462.8|7478|7463|7477.8|7462.8|4
1626983740000|2021-07-22 19:55:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1626983770000|2021-07-22 19:56:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1626983780000|2021-07-22 19:56:20|7477.5|7462.5|7477.1|7462.1|7477.5|7462.5|7477.1|7462.1|3
1626983800000|2021-07-22 19:56:40|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626983820000|2021-07-22 19:57:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626983830000|2021-07-22 19:57:10|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1626983870000|2021-07-22 19:57:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1626983890000|2021-07-22 19:58:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1626983960000|2021-07-22 19:59:20|7477.4|7462.4|7477.2|7462.2|7477.4|7462.4|7477.2|7462.2|2
1627003860000|2021-07-23 01:31:00|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1627005580000|2021-07-23 01:59:40|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627005630000|2021-07-23 02:00:30|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|2
1627005660000|2021-07-23 02:01:00|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627005700000|2021-07-23 02:01:40|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627005730000|2021-07-23 02:02:10|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|2
1627005770000|2021-07-23 02:02:50|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627005800000|2021-07-23 02:03:20|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627005850000|2021-07-23 02:04:10|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|2
1627005890000|2021-07-23 02:04:50|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627005920000|2021-07-23 02:05:20|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627005970000|2021-07-23 02:06:10|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|2
1627006010000|2021-07-23 02:06:50|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627006040000|2021-07-23 02:07:20|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627006110000|2021-07-23 02:08:30|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|2
1627006150000|2021-07-23 02:09:10|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627006180000|2021-07-23 02:09:40|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627006240000|2021-07-23 02:10:40|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|1
1627006250000|2021-07-23 02:10:50|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627006380000|2021-07-23 02:13:00|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|1
1627006390000|2021-07-23 02:13:10|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627006420000|2021-07-23 02:13:40|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627006450000|2021-07-23 02:14:10|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627006520000|2021-07-23 02:15:20|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|1
1627006530000|2021-07-23 02:15:30|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627006560000|2021-07-23 02:16:00|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627006590000|2021-07-23 02:16:30|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627006670000|2021-07-23 02:17:50|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|2
1627006700000|2021-07-23 02:18:20|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627006730000|2021-07-23 02:18:50|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627006780000|2021-07-23 02:19:40|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|2
1627006820000|2021-07-23 02:20:20|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627006850000|2021-07-23 02:20:50|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627006890000|2021-07-23 02:21:30|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|2
1627006930000|2021-07-23 02:22:10|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627006940000|2021-07-23 02:22:20|7482.8|7457.8|7483.5|7458.5|7483.5|7458.5|7482.8|7457.8|2
1627006950000|2021-07-23 02:22:30|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|1
1627006970000|2021-07-23 02:22:50|7484|7459|7484|7459|7484|7459|7484|7459|1
1627006980000|2021-07-23 02:23:00|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627007000000|2021-07-23 02:23:20|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|1
1627007020000|2021-07-23 02:23:40|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|1
1627007070000|2021-07-23 02:24:30|7484.6|7459.6|7484.6|7459.6|7484.6|7459.6|7484.6|7459.6|1
1627007110000|2021-07-23 02:25:10|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|1
1627007130000|2021-07-23 02:25:30|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627007150000|2021-07-23 02:25:50|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|1
1627007180000|2021-07-23 02:26:20|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1627007320000|2021-07-23 02:28:40|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1627007380000|2021-07-23 02:29:40|7485|7460|7483.5|7458.5|7485|7460|7483.5|7458.5|2
1627007390000|2021-07-23 02:29:50|7483.7|7458.7|7483.7|7458.7|7483.7|7458.7|7483.7|7458.7|1
1627007400000|2021-07-23 02:30:00|7483.9|7458.9|7483.9|7458.9|7483.9|7458.9|7483.9|7458.9|1
1627007420000|2021-07-23 02:30:20|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627007440000|2021-07-23 02:30:40|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|1
1627007460000|2021-07-23 02:31:00|7484.4|7459.4|7484.4|7459.4|7484.4|7459.4|7484.4|7459.4|1
1627007520000|2021-07-23 02:32:00|7484.6|7459.6|7484.6|7459.6|7484.6|7459.6|7484.6|7459.6|1
1627007540000|2021-07-23 02:32:20|7484.9|7459.9|7487.6|7462.6|7487.6|7462.6|7484.9|7459.9|2
1627007570000|2021-07-23 02:32:50|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627007580000|2021-07-23 02:33:00|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|1
1627007610000|2021-07-23 02:33:30|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1627007750000|2021-07-23 02:35:50|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1627007760000|2021-07-23 02:36:00|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|2
1627007880000|2021-07-23 02:38:00|7487|7462|7486.9|7461.9|7487|7462|7486.9|7461.9|2
1627008380000|2021-07-23 02:46:20|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1627008480000|2021-07-23 02:48:00|7487|7462|7487|7462|7487|7462|7487|7462|1
1627008510000|2021-07-23 02:48:30|7487.1|7462.1|7487|7462|7487.1|7462.1|7487|7462|2
1627008520000|2021-07-23 02:48:40|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1627008630000|2021-07-23 02:50:30|7487|7462|7486.9|7461.9|7487|7462|7486.9|7461.9|2
1627008750000|2021-07-23 02:52:30|7487|7462|7486.9|7461.9|7487|7462|7486.9|7461.9|2
1627008880000|2021-07-23 02:54:40|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|2
1627008980000|2021-07-23 02:56:20|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|2
1627009110000|2021-07-23 02:58:30|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|2
1627009220000|2021-07-23 03:00:20|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|2
1627009330000|2021-07-23 03:02:10|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|2
1627009550000|2021-07-23 03:05:50|7488|7463|7488|7463|7488|7463|7488|7463|1
1627009560000|2021-07-23 03:06:00|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|1
1627009590000|2021-07-23 03:06:30|7488.1|7463.1|7487.9|7462.9|7488.1|7463.1|7487.9|7462.9|2
1627009700000|2021-07-23 03:08:20|7488.1|7463.1|7487.9|7462.9|7488.1|7463.1|7487.9|7462.9|2
1627009800000|2021-07-23 03:10:00|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|1
1627009810000|2021-07-23 03:10:10|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|1
1627009830000|2021-07-23 03:10:30|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|1
1627009920000|2021-07-23 03:12:00|7488.4|7463.4|7488.2|7463.2|7488.4|7463.4|7488.2|7463.2|2
1627010040000|2021-07-23 03:14:00|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7487.9|7462.9|5
1627010050000|2021-07-23 03:14:10|7488|7463|7488.4|7463.4|7488.4|7463.4|7488|7463|2
1627010080000|2021-07-23 03:14:40|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|1
1627010120000|2021-07-23 03:15:20|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|1
1627010150000|2021-07-23 03:15:50|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|1
1627010160000|2021-07-23 03:16:00|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.7|7462.7|3
1627010170000|2021-07-23 03:16:10|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|1
1627010180000|2021-07-23 03:16:20|7487.5|7462.5|7487.7|7462.7|7487.7|7462.7|7487.5|7462.5|2
1627010190000|2021-07-23 03:16:30|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627010200000|2021-07-23 03:16:40|7487.6|7462.6|7487.5|7462.5|7487.6|7462.6|7487.5|7462.5|2
1627010210000|2021-07-23 03:16:50|7487|7462|7487|7462|7487|7462|7487|7462|1
1627010880000|2021-07-23 03:28:00|7486.6|7461.6|7487|7462|7487|7462|7486.6|7461.6|2
1627010890000|2021-07-23 03:28:10|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|1
1627011000000|2021-07-23 03:30:00|7486.4|7461.4|7487|7462|7487|7462|7486.3|7461.3|4
1627011030000|2021-07-23 03:30:30|7487.1|7462.1|7487|7462|7487.1|7462.1|7487|7462|2
1627011160000|2021-07-23 03:32:40|7487.1|7462.1|7487|7462|7487.1|7462.1|7487|7462|2
1627011210000|2021-07-23 03:33:30|7486.9|7461.9|7486.8|7461.8|7486.9|7461.9|7486.8|7461.8|2
1627011220000|2021-07-23 03:33:40|7487|7462|7487|7462|7487|7462|7486.4|7461.4|9
1627011230000|2021-07-23 03:33:50|7486.9|7461.9|7486.9|7461.9|7487|7462|7486.9|7461.9|5
1627011240000|2021-07-23 03:34:00|7487|7462|7486.8|7461.8|7487|7462|7486.8|7461.8|5
1627011250000|2021-07-23 03:34:10|7486.7|7461.7|7486.8|7461.8|7486.8|7461.8|7486.7|7461.7|2
1627011260000|2021-07-23 03:34:20|7486.7|7461.7|7486.7|7461.7|7486.8|7461.8|7486.7|7461.7|3
1627011270000|2021-07-23 03:34:30|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|1
1627011280000|2021-07-23 03:34:40|7486.7|7461.7|7486.8|7461.8|7486.8|7461.8|7486.7|7461.7|4
1627011290000|2021-07-23 03:34:50|7486.7|7461.7|7486.7|7461.7|7486.9|7461.9|7486.7|7461.7|5
1627011300000|2021-07-23 03:35:00|7487|7462|7486.8|7461.8|7487|7462|7486.8|7461.8|2
1627011310000|2021-07-23 03:35:10|7486.9|7461.9|7486.6|7461.6|7486.9|7461.9|7486.6|7461.6|4
1627011320000|2021-07-23 03:35:20|7486.5|7461.5|7486.5|7461.5|7486.5|7461.5|7486.5|7461.5|1
1627011330000|2021-07-23 03:35:30|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|1
1627011350000|2021-07-23 03:35:50|7486.5|7461.5|7486.4|7461.4|7486.5|7461.5|7486.4|7461.4|2
1627011360000|2021-07-23 03:36:00|7486.5|7461.5|7486.6|7461.6|7486.6|7461.6|7486.5|7461.5|2
1627011380000|2021-07-23 03:36:20|7486.5|7461.5|7486.4|7461.4|7486.7|7461.7|7486.3|7461.3|8
1627011390000|2021-07-23 03:36:30|7486.3|7461.3|7486.4|7461.4|7486.4|7461.4|7486.3|7461.3|6
1627011400000|2021-07-23 03:36:40|7486.5|7461.5|7486.4|7461.4|7486.5|7461.5|7486.4|7461.4|8
1627011410000|2021-07-23 03:36:50|7486.5|7461.5|7486.5|7461.5|7486.6|7461.6|7486.4|7461.4|5
1627011420000|2021-07-23 03:37:00|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|1
1627011430000|2021-07-23 03:37:10|7484.3|7459.3|7483.9|7458.9|7484.3|7459.3|7483.9|7458.9|2
1627011440000|2021-07-23 03:37:20|7484|7459|7483.9|7458.9|7484|7459|7483.9|7458.9|2
1627011450000|2021-07-23 03:37:30|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627011470000|2021-07-23 03:37:50|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|1
1627011500000|2021-07-23 03:38:20|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|1
1627011540000|2021-07-23 03:39:00|7484.6|7459.6|7484.6|7459.6|7484.6|7459.6|7484.6|7459.6|1
1627011580000|2021-07-23 03:39:40|7483|7458|7482.7|7457.7|7483|7458|7482.7|7457.7|2
1627011590000|2021-07-23 03:39:50|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|1
1627011600000|2021-07-23 03:40:00|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|1
1627011610000|2021-07-23 03:40:10|7483|7458|7483|7458|7483|7458|7483|7458|1
1627011620000|2021-07-23 03:40:20|7483.1|7458.1|7483.1|7458.1|7483.1|7458.1|7483.1|7458.1|1
1627011630000|2021-07-23 03:40:30|7483.8|7458.8|7479.7|7464.7|7484.3|7464.7|7478.5|7458.8|5
1627011640000|2021-07-23 03:40:40|7480.1|7465.1|7479.8|7464.8|7480.1|7465.1|7479.8|7464.8|2
1627011650000|2021-07-23 03:40:50|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627011670000|2021-07-23 03:41:10|7479.8|7464.8|7481|7466|7481|7466|7479.8|7464.8|2
1627011680000|2021-07-23 03:41:20|7481.4|7466.4|7481|7466|7481.6|7466.6|7481|7466|5
1627011710000|2021-07-23 03:41:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627011720000|2021-07-23 03:42:00|7480.5|7465.5|7480|7465|7480.5|7465.5|7480|7465|4
1627011780000|2021-07-23 03:43:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627011800000|2021-07-23 03:43:20|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1627011810000|2021-07-23 03:43:30|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1627011840000|2021-07-23 03:44:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1627011960000|2021-07-23 03:46:00|7480.1|7465.1|7480|7465|7480.4|7465.4|7480|7465|6
1627011990000|2021-07-23 03:46:30|7480.1|7465.1|7481.6|7466.6|7481.7|7466.7|7480.1|7465.1|7
1627012000000|2021-07-23 03:46:40|7481.7|7466.7|7481.8|7466.8|7481.8|7466.8|7481.7|7466.7|2
1627012010000|2021-07-23 03:46:50|7481.7|7466.7|7481.4|7466.4|7481.7|7466.7|7481.1|7466.1|5
1627012020000|2021-07-23 03:47:00|7481.2|7466.2|7481.5|7466.5|7481.5|7466.5|7481.2|7466.2|6
1627012070000|2021-07-23 03:47:50|7481.2|7466.2|7481.4|7466.4|7481.5|7466.5|7481.2|7466.2|3
1627012080000|2021-07-23 03:48:00|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1627012090000|2021-07-23 03:48:10|7481|7466|7480.9|7465.9|7481|7466|7480.9|7465.9|2
1627012100000|2021-07-23 03:48:20|7480.7|7465.7|7481|7466|7481|7466|7480.7|7465.7|2
1627012110000|2021-07-23 03:48:30|7480.9|7465.9|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|2
1627012160000|2021-07-23 03:49:20|7480.8|7465.8|7481.7|7466.7|7481.8|7466.8|7480.8|7465.8|5
1627012200000|2021-07-23 03:50:00|7482|7467|7481.9|7466.9|7482.2|7467.2|7481.9|7466.9|5
1627012210000|2021-07-23 03:50:10|7481.8|7466.8|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|10
1627012220000|2021-07-23 03:50:20|7481.7|7466.7|7481.9|7466.9|7481.9|7466.9|7481.6|7466.6|4
1627012230000|2021-07-23 03:50:30|7481.8|7466.8|7481.4|7466.4|7481.8|7466.8|7481.4|7466.4|3
1627012240000|2021-07-23 03:50:40|7481.2|7466.2|7480.9|7465.9|7481.2|7466.2|7480.9|7465.9|3
1627012270000|2021-07-23 03:51:10|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.6|7465.6|6
1627012280000|2021-07-23 03:51:20|7480.6|7465.6|7480.7|7465.7|7480.7|7465.7|7480.6|7465.6|2
1627012310000|2021-07-23 03:51:50|7480.9|7465.9|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|3
1627012320000|2021-07-23 03:52:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627012440000|2021-07-23 03:54:00|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|2
1627012490000|2021-07-23 03:54:50|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.7|7465.7|2
1627012530000|2021-07-23 03:55:30|7480.6|7465.6|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|3
1627012540000|2021-07-23 03:55:40|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.3|7465.3|3
1627012580000|2021-07-23 03:56:20|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.3|7465.3|2
1627012610000|2021-07-23 03:56:50|7480|7465|7480.3|7465.3|7480.3|7465.3|7480|7465|2
1627012630000|2021-07-23 03:57:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627012640000|2021-07-23 03:57:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1627012670000|2021-07-23 03:57:50|7480.5|7465.5|7480.5|7465.5|7480.7|7465.7|7480.5|7465.5|3
1627012680000|2021-07-23 03:58:00|7480.3|7465.3|7480.5|7465.5|7480.5|7465.5|7480.3|7465.3|2
1627012720000|2021-07-23 03:58:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627012730000|2021-07-23 03:58:50|7480.6|7465.6|7480.5|7465.5|7480.8|7465.8|7480.5|7465.5|3
1627012740000|2021-07-23 03:59:00|7480.8|7465.8|7480.6|7465.6|7480.8|7465.8|7480.6|7465.6|2
1627012750000|2021-07-23 03:59:10|7480.8|7465.8|7480.6|7465.6|7480.8|7465.8|7480.6|7465.6|2
1627012780000|2021-07-23 03:59:40|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.3|7465.3|2
1627012830000|2021-07-23 04:00:30|7480.6|7465.6|7480.8|7465.8|7480.8|7465.8|7480.6|7465.6|2
1627012850000|2021-07-23 04:00:50|7480.6|7465.6|7481|7466|7481|7466|7480.6|7465.6|3
1627012890000|2021-07-23 04:01:30|7480.9|7465.9|7481|7466|7481|7466|7480.8|7465.8|3
1627012950000|2021-07-23 04:02:30|7481.1|7466.1|7481.6|7466.6|7481.6|7466.6|7481.1|7466.1|8
1627012960000|2021-07-23 04:02:40|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.8|7466.8|5
1627012970000|2021-07-23 04:02:50|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|2
1627012980000|2021-07-23 04:03:00|7482.1|7467.1|7483.1|7468.1|7483.2|7468.2|7482|7467|10
1627013010000|2021-07-23 04:03:30|7482.1|7467.1|7483.3|7468.3|7483.3|7468.3|7482.1|7467.1|12
1627013020000|2021-07-23 04:03:40|7483.2|7468.2|7483.5|7468.5|7483.5|7468.5|7483.2|7468.2|5
1627013030000|2021-07-23 04:03:50|7483.6|7468.6|7484.2|7469.2|7484.3|7469.3|7483.6|7468.6|7
1627013050000|2021-07-23 04:04:10|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1627013060000|2021-07-23 04:04:20|7484.4|7469.4|7485.5|7470.5|7485.6|7470.6|7484.4|7469.4|10
1627013070000|2021-07-23 04:04:30|7485.4|7470.4|7485.1|7470.1|7485.4|7470.4|7485|7470|7
1627013080000|2021-07-23 04:04:40|7485.2|7470.2|7485.3|7470.3|7485.3|7470.3|7485.2|7470.2|2
1627013100000|2021-07-23 04:05:00|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1627013110000|2021-07-23 04:05:10|7485.6|7470.6|7486.2|7471.2|7486.7|7471.7|7485.6|7470.6|11
1627013120000|2021-07-23 04:05:20|7486.3|7471.3|7485.3|7470.3|7486.3|7471.3|7485.3|7470.3|7
1627013130000|2021-07-23 04:05:30|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1627013160000|2021-07-23 04:06:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627013170000|2021-07-23 04:06:10|7485.1|7470.1|7485.5|7470.5|7485.5|7470.5|7484.8|7469.8|8
1627013180000|2021-07-23 04:06:20|7485.6|7470.6|7485.8|7470.8|7485.8|7470.8|7485.6|7470.6|3
1627013190000|2021-07-23 04:06:30|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|1
1627013200000|2021-07-23 04:06:40|7485.8|7470.8|7485.9|7470.9|7486|7471|7485.8|7470.8|3
1627013210000|2021-07-23 04:06:50|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.5|7470.5|8
1627013220000|2021-07-23 04:07:00|7486|7471|7486|7471|7486|7471|7485.9|7470.9|3
1627013230000|2021-07-23 04:07:10|7485.9|7470.9|7486|7471|7486|7471|7485.9|7470.9|2
1627013240000|2021-07-23 04:07:20|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.6|7470.6|4
1627013250000|2021-07-23 04:07:30|7485.8|7470.8|7485.7|7470.7|7485.8|7470.8|7485.7|7470.7|2
1627013260000|2021-07-23 04:07:40|7485.4|7470.4|7484.7|7469.7|7485.4|7470.4|7484|7469|12
1627013280000|2021-07-23 04:08:00|7484.9|7469.9|7485|7470|7485|7470|7484.9|7469.9|2
1627013330000|2021-07-23 04:08:50|7484.9|7469.9|7485|7470|7485|7470|7484.9|7469.9|2
1627013340000|2021-07-23 04:09:00|7485.2|7470.2|7485|7470|7485.3|7470.3|7485|7470|6
1627013360000|2021-07-23 04:09:20|7485.1|7470.1|7485.3|7470.3|7485.6|7470.6|7485.1|7470.1|4
1627013420000|2021-07-23 04:10:20|7485.2|7470.2|7485|7470|7485.2|7470.2|7485|7470|9
1627013430000|2021-07-23 04:10:30|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1627013550000|2021-07-23 04:12:30|7485|7470|7485|7470|7485|7470|7484.7|7469.7|3
1627013560000|2021-07-23 04:12:40|7484.7|7469.7|7485|7470|7485|7470|7484.7|7469.7|2
1627013580000|2021-07-23 04:13:00|7485.1|7470.1|7485.1|7470.1|7485.3|7470.3|7485.1|7470.1|3
1627013590000|2021-07-23 04:13:10|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1627013600000|2021-07-23 04:13:20|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1627013620000|2021-07-23 04:13:40|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627013640000|2021-07-23 04:14:00|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1627013670000|2021-07-23 04:14:30|7484.8|7469.8|7484.9|7469.9|7484.9|7469.9|7484.8|7469.8|4
1627013690000|2021-07-23 04:14:50|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627013700000|2021-07-23 04:15:00|7485.1|7470.1|7485|7470|7485.2|7470.2|7485|7470|3
1627013740000|2021-07-23 04:15:40|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1627013770000|2021-07-23 04:16:10|7483.8|7468.8|7484.1|7469.1|7484.1|7469.1|7483.8|7468.8|3
1627013780000|2021-07-23 04:16:20|7484|7469|7483.2|7468.2|7484|7469|7483|7468|7
1627013790000|2021-07-23 04:16:30|7483.3|7468.3|7484.1|7469.1|7484.1|7469.1|7483.3|7468.3|6
1627013800000|2021-07-23 04:16:40|7484.2|7469.2|7484|7469|7484.6|7469.6|7484|7469|3
1627013810000|2021-07-23 04:16:50|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627013840000|2021-07-23 04:17:20|7483.3|7468.3|7483|7468|7483.3|7468.3|7483|7468|3
1627013850000|2021-07-23 04:17:30|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1627013930000|2021-07-23 04:18:50|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627013950000|2021-07-23 04:19:10|7484|7469|7484|7469|7484|7469|7484|7469|1
1627013960000|2021-07-23 04:19:20|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1627013980000|2021-07-23 04:19:40|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1627013990000|2021-07-23 04:19:50|7484.4|7469.4|7485.3|7470.3|7485.3|7470.3|7484.4|7469.4|3
1627014000000|2021-07-23 04:20:00|7485.2|7470.2|7485.3|7470.3|7485.3|7470.3|7485.2|7470.2|2
1627014010000|2021-07-23 04:20:10|7485.2|7470.2|7485.2|7470.2|7485.3|7470.3|7485.2|7470.2|3
1627014020000|2021-07-23 04:20:20|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627014040000|2021-07-23 04:20:40|7485.3|7470.3|7485.4|7470.4|7485.4|7470.4|7485.3|7470.3|2
1627014050000|2021-07-23 04:20:50|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627014110000|2021-07-23 04:21:50|7485.4|7470.4|7485.5|7470.5|7485.5|7470.5|7485.4|7470.4|2
1627014120000|2021-07-23 04:22:00|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627014150000|2021-07-23 04:22:30|7485.4|7470.4|7485.5|7470.5|7485.5|7470.5|7485.4|7470.4|2
1627014160000|2021-07-23 04:22:40|7485.4|7470.4|7485.5|7470.5|7485.5|7470.5|7485.4|7470.4|2
1627014180000|2021-07-23 04:23:00|7485.4|7470.4|7485.5|7470.5|7485.5|7470.5|7485.4|7470.4|2
1627014270000|2021-07-23 04:24:30|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1627014280000|2021-07-23 04:24:40|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1627014300000|2021-07-23 04:25:00|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627014310000|2021-07-23 04:25:10|7484.9|7469.9|7485.1|7470.1|7485.1|7470.1|7484.9|7469.9|2
1627014330000|2021-07-23 04:25:30|7484.9|7469.9|7484.8|7469.8|7485|7470|7484.8|7469.8|3
1627014350000|2021-07-23 04:25:50|7485|7470|7485|7470|7485|7470|7485|7470|1
1627014400000|2021-07-23 04:26:40|7485.2|7470.2|7485|7470|7485.2|7470.2|7485|7470|2
1627014410000|2021-07-23 04:26:50|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627014420000|2021-07-23 04:27:00|7485|7470|7485|7470|7485|7470|7485|7470|1
1627014440000|2021-07-23 04:27:20|7485.2|7470.2|7485.3|7470.3|7485.3|7470.3|7485.2|7470.2|2
1627014450000|2021-07-23 04:27:30|7485.5|7470.5|7485.3|7470.3|7485.5|7470.5|7485.3|7470.3|4
1627014460000|2021-07-23 04:27:40|7485.7|7470.7|7485.8|7470.8|7485.8|7470.8|7485.7|7470.7|2
1627014530000|2021-07-23 04:28:50|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1627014560000|2021-07-23 04:29:20|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.3|7470.3|3
1627014570000|2021-07-23 04:29:30|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627014590000|2021-07-23 04:29:50|7485.4|7470.4|7485.3|7470.3|7485.4|7470.4|7485.3|7470.3|2
1627014600000|2021-07-23 04:30:00|7485.2|7470.2|7485.8|7470.8|7485.8|7470.8|7485.2|7470.2|4
1627014610000|2021-07-23 04:30:10|7485.7|7470.7|7485.8|7470.8|7485.9|7470.9|7485.7|7470.7|5
1627014640000|2021-07-23 04:30:40|7485.7|7470.7|7485.2|7470.2|7485.7|7470.7|7485.2|7470.2|6
1627014650000|2021-07-23 04:30:50|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627014660000|2021-07-23 04:31:00|7485.2|7470.2|7485|7470|7485.2|7470.2|7485|7470|4
1627014670000|2021-07-23 04:31:10|7485.1|7470.1|7485.2|7470.2|7485.2|7470.2|7485.1|7470.1|2
1627014680000|2021-07-23 04:31:20|7485.1|7470.1|7485.2|7470.2|7485.2|7470.2|7485.1|7470.1|4
1627014700000|2021-07-23 04:31:40|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1627014710000|2021-07-23 04:31:50|7485.3|7470.3|7485.2|7470.2|7485.3|7470.3|7485.2|7470.2|2
1627014720000|2021-07-23 04:32:00|7485.1|7470.1|7485.2|7470.2|7485.4|7470.4|7485.1|7470.1|4
1627014740000|2021-07-23 04:32:20|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627014830000|2021-07-23 04:33:50|7485.4|7470.4|7485.3|7470.3|7485.4|7470.4|7485.3|7470.3|4
1627014840000|2021-07-23 04:34:00|7485.1|7470.1|7485.3|7470.3|7485.3|7470.3|7485.1|7470.1|2
1627014850000|2021-07-23 04:34:10|7485.4|7470.4|7485.2|7470.2|7485.4|7470.4|7485.2|7470.2|3
1627014880000|2021-07-23 04:34:40|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627015010000|2021-07-23 04:36:50|7485.2|7470.2|7485.3|7470.3|7485.3|7470.3|7485.2|7470.2|2
1627015060000|2021-07-23 04:37:40|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1627015070000|2021-07-23 04:37:50|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1627015090000|2021-07-23 04:38:10|7485.9|7470.9|7486|7471|7486|7471|7485.8|7470.8|5
1627015100000|2021-07-23 04:38:20|7485.9|7470.9|7486.1|7471.1|7486.1|7471.1|7485.9|7470.9|3
1627015110000|2021-07-23 04:38:30|7486.3|7471.3|7488.1|7473.1|7488.1|7473.1|7486.3|7471.3|12
1627015120000|2021-07-23 04:38:40|7487.9|7472.9|7488.3|7473.3|7488.3|7473.3|7487.9|7472.9|3
1627015130000|2021-07-23 04:38:50|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.3|7473.3|3
1627015140000|2021-07-23 04:39:00|7488.2|7473.2|7488.3|7473.3|7488.3|7473.3|7488.2|7473.2|2
1627015150000|2021-07-23 04:39:10|7488.4|7473.4|7488|7473|7488.4|7473.4|7488|7473|6
1627015160000|2021-07-23 04:39:20|7487.9|7472.9|7488|7473|7488|7473|7487.9|7472.9|2
1627015170000|2021-07-23 04:39:30|7488.2|7473.2|7488|7473|7488.2|7473.2|7488|7473|4
1627015180000|2021-07-23 04:39:40|7488.1|7473.1|7488.1|7473.1|7488.3|7473.3|7488|7473|6
1627015190000|2021-07-23 04:39:50|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|1
1627015200000|2021-07-23 04:40:00|7488.1|7473.1|7488|7473|7488.1|7473.1|7488|7473|2
1627015230000|2021-07-23 04:40:30|7488.1|7473.1|7489|7474|7489|7474|7488.1|7473.1|4
1627015240000|2021-07-23 04:40:40|7489.6|7474.6|7489.9|7474.9|7490.1|7475.1|7489.6|7474.6|8
1627015250000|2021-07-23 04:40:50|7489.8|7474.8|7489.9|7474.9|7489.9|7474.9|7489.8|7474.8|4
1627015260000|2021-07-23 04:41:00|7489.5|7474.5|7489|7474|7489.5|7474.5|7488.9|7473.9|6
1627015280000|2021-07-23 04:41:20|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|1
1627015300000|2021-07-23 04:41:40|7489|7474|7489|7474|7489|7474|7488.9|7473.9|3
1627015330000|2021-07-23 04:42:10|7488.9|7473.9|7488.8|7473.8|7488.9|7473.9|7488.3|7473.3|7
1627015340000|2021-07-23 04:42:20|7488.9|7473.9|7489|7474|7489.1|7474.1|7488.9|7473.9|3
1627015350000|2021-07-23 04:42:30|7488.8|7473.8|7488.7|7473.7|7488.8|7473.8|7488.7|7473.7|2
1627015360000|2021-07-23 04:42:40|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|1
1627015370000|2021-07-23 04:42:50|7488.7|7473.7|7489|7474|7489.1|7474.1|7488.7|7473.7|6
1627015380000|2021-07-23 04:43:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1627015390000|2021-07-23 04:43:10|7489|7474|7488.7|7473.7|7489|7474|7488.6|7473.6|4
1627015400000|2021-07-23 04:43:20|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|1
1627015410000|2021-07-23 04:43:30|7489|7474|7488.9|7473.9|7489|7474|7488.7|7473.7|9
1627015420000|2021-07-23 04:43:40|7489|7474|7489|7474|7489|7474|7489|7474|1
1627015440000|2021-07-23 04:44:00|7488.9|7473.9|7488.7|7473.7|7488.9|7473.9|7488.7|7473.7|2
1627015450000|2021-07-23 04:44:10|7488.6|7473.6|7488.6|7473.6|7489|7474|7488.6|7473.6|9
1627015460000|2021-07-23 04:44:20|7488.7|7473.7|7488.7|7473.7|7489|7474|7488.7|7473.7|7
1627015480000|2021-07-23 04:44:40|7488.6|7473.6|7488.9|7473.9|7488.9|7473.9|7488.5|7473.5|6
1627015500000|2021-07-23 04:45:00|7489|7474|7489|7474|7489|7474|7489|7474|1
1627015540000|2021-07-23 04:45:40|7488.9|7473.9|7489.3|7474.3|7489.3|7474.3|7488.6|7473.6|11
1627015550000|2021-07-23 04:45:50|7489.5|7474.5|7489.3|7474.3|7489.8|7474.8|7489.2|7474.2|22
1627015560000|2021-07-23 04:46:00|7489.2|7474.2|7489.2|7474.2|7489.3|7474.3|7489.2|7474.2|3
1627015580000|2021-07-23 04:46:20|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|1
1627015590000|2021-07-23 04:46:30|7489.4|7474.4|7489|7474|7489.5|7474.5|7489|7474|7
1627015600000|2021-07-23 04:46:40|7488.7|7473.7|7488.8|7473.8|7488.8|7473.8|7488.7|7473.7|2
1627015610000|2021-07-23 04:46:50|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|1
1627015630000|2021-07-23 04:47:10|7488.8|7473.8|7488.1|7473.1|7488.8|7473.8|7488.1|7473.1|7
1627015650000|2021-07-23 04:47:30|7488|7473|7488|7473|7488|7473|7488|7473|1
1627015660000|2021-07-23 04:47:40|7487.9|7472.9|7487.6|7472.6|7487.9|7472.9|7487.6|7472.6|6
1627015670000|2021-07-23 04:47:50|7487.1|7472.1|7486.7|7471.7|7487.1|7472.1|7486.4|7471.4|11
1627015680000|2021-07-23 04:48:00|7486.2|7471.2|7486.6|7471.6|7486.6|7471.6|7486.2|7471.2|3
1627015690000|2021-07-23 04:48:10|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|1
1627015700000|2021-07-23 04:48:20|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|1
1627015710000|2021-07-23 04:48:30|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|1
1627015750000|2021-07-23 04:49:10|7486.8|7471.8|7486.7|7471.7|7486.8|7471.8|7486.6|7471.6|4
1627015760000|2021-07-23 04:49:20|7486.8|7471.8|7486.7|7471.7|7486.8|7471.8|7486.7|7471.7|2
1627015770000|2021-07-23 04:49:30|7486.6|7471.6|7486.8|7471.8|7486.8|7471.8|7486.3|7471.3|6
1627015780000|2021-07-23 04:49:40|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|1
1627015790000|2021-07-23 04:49:50|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|1
1627015830000|2021-07-23 04:50:30|7486.8|7471.8|7486.9|7471.9|7486.9|7471.9|7486.8|7471.8|2
1627015840000|2021-07-23 04:50:40|7487|7472|7487|7472|7487|7472|7487|7472|1
1627015850000|2021-07-23 04:50:50|7486.8|7471.8|7486.7|7471.7|7486.8|7471.8|7486.7|7471.7|2
1627015860000|2021-07-23 04:51:00|7486.3|7471.3|7485.7|7470.7|7486.3|7471.3|7485.6|7470.6|5
1627015900000|2021-07-23 04:51:40|7485.6|7470.6|7485.7|7470.7|7485.7|7470.7|7485.6|7470.6|2
1627015930000|2021-07-23 04:52:10|7485.9|7470.9|7486|7471|7486|7471|7485.9|7470.9|6
1627015990000|2021-07-23 04:53:10|7485.9|7470.9|7485.7|7470.7|7485.9|7470.9|7485.5|7470.5|4
1627016000000|2021-07-23 04:53:20|7485.4|7470.4|7485.6|7470.6|7485.6|7470.6|7485.4|7470.4|2
1627016010000|2021-07-23 04:53:30|7485.7|7470.7|7485.7|7470.7|7485.8|7470.8|7485.7|7470.7|3
1627016020000|2021-07-23 04:53:40|7485.4|7470.4|7485.6|7470.6|7485.6|7470.6|7485.3|7470.3|5
1627016030000|2021-07-23 04:53:50|7485.3|7470.3|7485.6|7470.6|7485.6|7470.6|7485.3|7470.3|2
1627016040000|2021-07-23 04:54:00|7484.9|7469.9|7484.8|7469.8|7485|7470|7484.6|7469.6|7
1627016050000|2021-07-23 04:54:10|7484.5|7469.5|7484.4|7469.4|7484.5|7469.5|7484.4|7469.4|2
1627016060000|2021-07-23 04:54:20|7484.3|7469.3|7484|7469|7484.3|7469.3|7484|7469|3
1627016070000|2021-07-23 04:54:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627016080000|2021-07-23 04:54:40|7483.7|7468.7|7483.9|7468.9|7483.9|7468.9|7483.7|7468.7|4
1627016090000|2021-07-23 04:54:50|7484|7469|7484.7|7469.7|7484.7|7469.7|7484|7469|2
1627016100000|2021-07-23 04:55:00|7484.9|7469.9|7484.7|7469.7|7484.9|7469.9|7484.7|7469.7|2
1627016120000|2021-07-23 04:55:20|7484.6|7469.6|7484.7|7469.7|7484.7|7469.7|7484.6|7469.6|2
1627016130000|2021-07-23 04:55:30|7484.9|7469.9|7485.1|7470.1|7485.1|7470.1|7484.9|7469.9|3
1627016140000|2021-07-23 04:55:40|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|1
1627016150000|2021-07-23 04:55:50|7484.9|7469.9|7485|7470|7485|7470|7484.9|7469.9|2
1627016160000|2021-07-23 04:56:00|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1627016170000|2021-07-23 04:56:10|7485|7470|7485|7470|7485|7470|7485|7470|1
1627016230000|2021-07-23 04:57:10|7485.3|7470.3|7485|7470|7485.3|7470.3|7485|7470|3
1627016240000|2021-07-23 04:57:20|7485.3|7470.3|7485|7470|7485.3|7470.3|7485|7470|2
1627016260000|2021-07-23 04:57:40|7485.1|7470.1|7484.7|7469.7|7485.1|7470.1|7484.7|7469.7|3
1627016270000|2021-07-23 04:57:50|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1627016280000|2021-07-23 04:58:00|7484.7|7469.7|7484.9|7469.9|7484.9|7469.9|7484.7|7469.7|3
1627016290000|2021-07-23 04:58:10|7484.7|7469.7|7484.8|7469.8|7484.8|7469.8|7484.7|7469.7|2
1627016320000|2021-07-23 04:58:40|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1627016330000|2021-07-23 04:58:50|7485|7470|7485|7470|7485|7470|7485|7470|1
1627016350000|2021-07-23 04:59:10|7484.9|7469.9|7484.8|7469.8|7484.9|7469.9|7484.8|7469.8|2
1627016360000|2021-07-23 04:59:20|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|1
1627016370000|2021-07-23 04:59:30|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1627016380000|2021-07-23 04:59:40|7484.5|7469.5|7484.4|7469.4|7484.6|7469.6|7484.4|7469.4|4
1627016390000|2021-07-23 04:59:50|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1627016410000|2021-07-23 05:00:10|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.3|7469.3|4
1627016420000|2021-07-23 05:00:20|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1627016440000|2021-07-23 05:00:40|7483.9|7468.9|7483.5|7468.5|7484|7469|7483.5|7468.5|5
1627016450000|2021-07-23 05:00:50|7483.4|7468.4|7483|7468|7483.8|7468.8|7483|7468|8
1627016460000|2021-07-23 05:01:00|7483.3|7468.3|7483.1|7468.1|7483.7|7468.7|7483|7468|7
1627016560000|2021-07-23 05:02:40|7483|7468|7483|7468|7483.1|7468.1|7483|7468|3
1627016570000|2021-07-23 05:02:50|7482.9|7467.9|7481.9|7466.9|7482.9|7467.9|7481.9|7466.9|10
1627016580000|2021-07-23 05:03:00|7481.8|7466.8|7482.3|7467.3|7482.3|7467.3|7481.8|7466.8|6
1627016590000|2021-07-23 05:03:10|7482.1|7467.1|7482.2|7467.2|7482.3|7467.3|7482|7467|5
1627016610000|2021-07-23 05:03:30|7482|7467|7481.7|7466.7|7482|7467|7481.5|7466.5|5
1627016620000|2021-07-23 05:03:40|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.5|7466.5|3
1627016630000|2021-07-23 05:03:50|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.6|7466.6|2
1627016640000|2021-07-23 05:04:00|7481.6|7466.6|7481.3|7466.3|7481.6|7466.6|7481.3|7466.3|3
1627016650000|2021-07-23 05:04:10|7481.2|7466.2|7480.6|7465.6|7481.2|7466.2|7480.6|7465.6|7
1627016660000|2021-07-23 05:04:20|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.2|7465.2|4
1627016670000|2021-07-23 05:04:30|7480.5|7465.5|7480.8|7465.8|7480.9|7465.9|7480.4|7465.4|6
1627016680000|2021-07-23 05:04:40|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627016690000|2021-07-23 05:04:50|7481|7466|7481|7466|7481|7466|7481|7466|1
1627016700000|2021-07-23 05:05:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627016710000|2021-07-23 05:05:10|7481|7466|7480.9|7465.9|7481|7466|7480.8|7465.8|4
1627016720000|2021-07-23 05:05:20|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|2
1627016740000|2021-07-23 05:05:40|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|7
1627016750000|2021-07-23 05:05:50|7480|7465|7479.9|7464.9|7480.1|7465.1|7479.9|7464.9|3
1627016760000|2021-07-23 05:06:00|7479.4|7464.4|7480.1|7465.1|7480.1|7465.1|7479.4|7464.4|4
1627016770000|2021-07-23 05:06:10|7480|7465|7480.1|7465.1|7480.3|7465.3|7479.7|7464.7|10
1627016780000|2021-07-23 05:06:20|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|3
1627016810000|2021-07-23 05:06:50|7480.4|7465.4|7480.7|7465.7|7480.9|7465.9|7480.4|7465.4|6
1627016840000|2021-07-23 05:07:20|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1627016850000|2021-07-23 05:07:30|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.6|7465.6|5
1627016860000|2021-07-23 05:07:40|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1627016890000|2021-07-23 05:08:10|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.2|7465.2|3
1627016900000|2021-07-23 05:08:20|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|2
1627016910000|2021-07-23 05:08:30|7480.7|7465.7|7480.6|7465.6|7480.8|7465.8|7480.6|7465.6|3
1627016940000|2021-07-23 05:09:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627016950000|2021-07-23 05:09:10|7480.6|7465.6|7480.8|7465.8|7480.8|7465.8|7480.6|7465.6|3
1627017020000|2021-07-23 05:10:20|7480.9|7465.9|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|2
1627017030000|2021-07-23 05:10:30|7481.6|7466.6|7481.5|7466.5|7481.6|7466.6|7481.5|7466.5|2
1627017050000|2021-07-23 05:10:50|7481.6|7466.6|7481.6|7466.6|7481.8|7466.8|7481.4|7466.4|16
1627017080000|2021-07-23 05:11:20|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.1|7466.1|4
1627017090000|2021-07-23 05:11:30|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1627017110000|2021-07-23 05:11:50|7481.1|7466.1|7481|7466|7481.1|7466.1|7481|7466|2
1627017120000|2021-07-23 05:12:00|7480.9|7465.9|7480.1|7465.1|7480.9|7465.9|7480.1|7465.1|5
1627017130000|2021-07-23 05:12:10|7480.2|7465.2|7480.4|7465.4|7480.5|7465.5|7480.1|7465.1|8
1627017140000|2021-07-23 05:12:20|7480.7|7465.7|7481|7466|7481.3|7466.3|7480.7|7465.7|10
1627017150000|2021-07-23 05:12:30|7480.9|7465.9|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|3
1627017160000|2021-07-23 05:12:40|7481|7466|7480.7|7465.7|7481|7466|7480.7|7465.7|5
1627017170000|2021-07-23 05:12:50|7480.9|7465.9|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|2
1627017180000|2021-07-23 05:13:00|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1627017190000|2021-07-23 05:13:10|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|2
1627017200000|2021-07-23 05:13:20|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|2
1627017210000|2021-07-23 05:13:30|7479.9|7464.9|7479.7|7464.7|7479.9|7464.9|7479.7|7464.7|5
1627017220000|2021-07-23 05:13:40|7479.6|7464.6|7479.4|7464.4|7479.6|7464.6|7479.3|7464.3|4
1627017230000|2021-07-23 05:13:50|7479.3|7464.3|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|3
1627017240000|2021-07-23 05:14:00|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1627017250000|2021-07-23 05:14:10|7478.8|7463.8|7478.7|7463.7|7479.2|7464.2|7478.7|7463.7|8
1627017260000|2021-07-23 05:14:20|7478.6|7463.6|7478.2|7463.2|7478.6|7463.6|7478.2|7463.2|4
1627017270000|2021-07-23 05:14:30|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627017280000|2021-07-23 05:14:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|4
1627017320000|2021-07-23 05:15:20|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1627017330000|2021-07-23 05:15:30|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|2
1627017340000|2021-07-23 05:15:40|7478.8|7463.8|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|6
1627017350000|2021-07-23 05:15:50|7478.7|7463.7|7478.8|7463.8|7478.9|7463.9|7478.6|7463.6|6
1627017360000|2021-07-23 05:16:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|3
1627017370000|2021-07-23 05:16:10|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|3
1627017400000|2021-07-23 05:16:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627017410000|2021-07-23 05:16:50|7477.9|7462.9|7477.6|7462.6|7477.9|7462.9|7477.6|7462.6|3
1627017430000|2021-07-23 05:17:10|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1627017440000|2021-07-23 05:17:20|7477.3|7462.3|7476.9|7461.9|7477.3|7462.3|7476.9|7461.9|3
1627017450000|2021-07-23 05:17:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627017470000|2021-07-23 05:17:50|7477|7462|7477.3|7462.3|7477.4|7462.4|7476.9|7461.9|12
1627017480000|2021-07-23 05:18:00|7477.4|7462.4|7476.6|7461.6|7477.4|7462.4|7476.6|7461.6|3
1627017540000|2021-07-23 05:19:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627017560000|2021-07-23 05:19:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|3
1627017580000|2021-07-23 05:19:40|7476.7|7461.7|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|6
1627017590000|2021-07-23 05:19:50|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|4
1627017620000|2021-07-23 05:20:20|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1627017630000|2021-07-23 05:20:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627017710000|2021-07-23 05:21:50|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|3
1627017760000|2021-07-23 05:22:40|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1627017870000|2021-07-23 05:24:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627017880000|2021-07-23 05:24:40|7476.1|7461.1|7475.6|7460.6|7476.1|7461.1|7475.6|7460.6|7
1627017900000|2021-07-23 05:25:00|7475.5|7460.5|7475|7460|7475.5|7460.5|7475|7460|4
1627017910000|2021-07-23 05:25:10|7474.9|7459.9|7474.9|7459.9|7475|7460|7474.9|7459.9|7
1627017920000|2021-07-23 05:25:20|7474.8|7459.8|7473.7|7458.7|7474.8|7459.8|7473.7|7458.7|14
1627017930000|2021-07-23 05:25:30|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1627017940000|2021-07-23 05:25:40|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7473.9|7458.9|7
1627017950000|2021-07-23 05:25:50|7474.3|7459.3|7474.3|7459.3|7474.5|7459.5|7474.2|7459.2|5
1627017960000|2021-07-23 05:26:00|7474.6|7459.6|7474.7|7459.7|7474.9|7459.9|7474.6|7459.6|5
1627017970000|2021-07-23 05:26:10|7474.6|7459.6|7474.2|7459.2|7474.6|7459.6|7474.2|7459.2|2
1627017980000|2021-07-23 05:26:20|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|3
1627017990000|2021-07-23 05:26:30|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627018000000|2021-07-23 05:26:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627018010000|2021-07-23 05:26:50|7474|7459|7473.6|7458.6|7474|7459|7473.6|7458.6|3
1627018020000|2021-07-23 05:27:00|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1627018050000|2021-07-23 05:27:30|7473.8|7458.8|7474.1|7459.1|7474.1|7459.1|7473.7|7458.7|7
1627018060000|2021-07-23 05:27:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627018070000|2021-07-23 05:27:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|3
1627018080000|2021-07-23 05:28:00|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1627018090000|2021-07-23 05:28:10|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1627018120000|2021-07-23 05:28:40|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.3|7459.3|3
1627018160000|2021-07-23 05:29:20|7474.3|7459.3|7473.9|7458.9|7474.3|7459.3|7473.9|7458.9|2
1627018170000|2021-07-23 05:29:30|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|4
1627018180000|2021-07-23 05:29:40|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|4
1627018200000|2021-07-23 05:30:00|7473.8|7458.8|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|7
1627018210000|2021-07-23 05:30:10|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|2
1627018220000|2021-07-23 05:30:20|7474.2|7459.2|7474.3|7459.3|7474.4|7459.4|7474.2|7459.2|5
1627018250000|2021-07-23 05:30:50|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|3
1627018260000|2021-07-23 05:31:00|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1627018270000|2021-07-23 05:31:10|7474.6|7459.6|7474.3|7459.3|7474.8|7459.8|7474.3|7459.3|5
1627018280000|2021-07-23 05:31:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627018300000|2021-07-23 05:31:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627018330000|2021-07-23 05:32:10|7474.6|7459.6|7474.9|7459.9|7474.9|7459.9|7474.6|7459.6|2
1627018340000|2021-07-23 05:32:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627018360000|2021-07-23 05:32:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627018370000|2021-07-23 05:32:50|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|2
1627018380000|2021-07-23 05:33:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627018390000|2021-07-23 05:33:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627018400000|2021-07-23 05:33:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627018410000|2021-07-23 05:33:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627018420000|2021-07-23 05:33:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1627018460000|2021-07-23 05:34:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627018470000|2021-07-23 05:34:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1627018510000|2021-07-23 05:35:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627018520000|2021-07-23 05:35:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627018560000|2021-07-23 05:36:00|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|3
1627018600000|2021-07-23 05:36:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627018610000|2021-07-23 05:36:50|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627018630000|2021-07-23 05:37:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627018650000|2021-07-23 05:37:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1627018710000|2021-07-23 05:38:30|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627018730000|2021-07-23 05:38:50|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627018740000|2021-07-23 05:39:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627018750000|2021-07-23 05:39:10|7474.7|7459.7|7475|7460|7475|7460|7474.7|7459.7|2
1627018760000|2021-07-23 05:39:20|7474.9|7459.9|7474.7|7459.7|7475|7460|7474.7|7459.7|5
1627018830000|2021-07-23 05:40:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627018870000|2021-07-23 05:41:10|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627018900000|2021-07-23 05:41:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627018940000|2021-07-23 05:42:20|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7475.4|7460.4|3
1627018950000|2021-07-23 05:42:30|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|2
1627018980000|2021-07-23 05:43:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627019020000|2021-07-23 05:43:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627019030000|2021-07-23 05:43:50|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627019040000|2021-07-23 05:44:00|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627019050000|2021-07-23 05:44:10|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627019070000|2021-07-23 05:44:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627019090000|2021-07-23 05:44:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|3
1627019100000|2021-07-23 05:45:00|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|2
1627019120000|2021-07-23 05:45:20|7476|7461|7476.5|7461.5|7476.5|7461.5|7476|7461|3
1627019170000|2021-07-23 05:46:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627019180000|2021-07-23 05:46:20|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.3|7461.3|4
1627019190000|2021-07-23 05:46:30|7476.9|7461.9|7477.1|7462.1|7477.1|7462.1|7476.7|7461.7|5
1627019200000|2021-07-23 05:46:40|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1627019210000|2021-07-23 05:46:50|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627019220000|2021-07-23 05:47:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627019230000|2021-07-23 05:47:10|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|3
1627019240000|2021-07-23 05:47:20|7476.6|7461.6|7476.9|7461.9|7476.9|7461.9|7476.6|7461.6|5
1627019280000|2021-07-23 05:48:00|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|3
1627019290000|2021-07-23 05:48:10|7476.3|7461.3|7476.1|7461.1|7476.4|7461.4|7476.1|7461.1|4
1627019300000|2021-07-23 05:48:20|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|2
1627019360000|2021-07-23 05:49:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627019370000|2021-07-23 05:49:30|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|4
1627019380000|2021-07-23 05:49:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627019400000|2021-07-23 05:50:00|7475.9|7460.9|7476.3|7461.3|7476.3|7461.3|7475.9|7460.9|4
1627019440000|2021-07-23 05:50:40|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627019460000|2021-07-23 05:51:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627019590000|2021-07-23 05:53:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627019600000|2021-07-23 05:53:20|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|4
1627019630000|2021-07-23 05:53:50|7476.2|7461.2|7476.5|7461.5|7476.5|7461.5|7476.2|7461.2|2
1627019640000|2021-07-23 05:54:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627019650000|2021-07-23 05:54:10|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627019660000|2021-07-23 05:54:20|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627019670000|2021-07-23 05:54:30|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627019690000|2021-07-23 05:54:50|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627019700000|2021-07-23 05:55:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627019710000|2021-07-23 05:55:10|7477|7462|7477|7462|7477|7462|7477|7462|1
1627019750000|2021-07-23 05:55:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627019760000|2021-07-23 05:56:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1627019780000|2021-07-23 05:56:20|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1627019910000|2021-07-23 05:58:30|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627019920000|2021-07-23 05:58:40|7477.2|7462.2|7477.2|7462.2|7477.4|7462.4|7477.2|7462.2|6
1627019930000|2021-07-23 05:58:50|7477.3|7462.3|7477.3|7462.3|7477.4|7462.4|7477.2|7462.2|5
1627019940000|2021-07-23 05:59:00|7477.5|7462.5|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|3
1627019970000|2021-07-23 05:59:30|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.2|7462.2|4
1627020000000|2021-07-23 06:00:00|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1627020050000|2021-07-23 06:00:50|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.8|7461.8|4
1627020060000|2021-07-23 06:01:00|7477|7462|7477.1|7462.1|7477.7|7462.7|7476.9|7461.9|9
1627020080000|2021-07-23 06:01:20|7477.2|7462.2|7476.7|7461.7|7477.2|7462.2|7476.7|7461.7|4
1627020090000|2021-07-23 06:01:30|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1627020100000|2021-07-23 06:01:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|3
1627020120000|2021-07-23 06:02:00|7476.7|7461.7|7476.6|7461.6|7476.9|7461.9|7476.6|7461.6|6
1627020130000|2021-07-23 06:02:10|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1627020140000|2021-07-23 06:02:20|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|2
1627020150000|2021-07-23 06:02:30|7476.6|7461.6|7476.1|7461.1|7476.6|7461.6|7476|7461|6
1627020160000|2021-07-23 06:02:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627020170000|2021-07-23 06:02:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627020180000|2021-07-23 06:03:00|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627020210000|2021-07-23 06:03:30|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|2
1627020220000|2021-07-23 06:03:40|7475.5|7460.5|7475.1|7460.1|7475.5|7460.5|7475.1|7460.1|6
1627020230000|2021-07-23 06:03:50|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|6
1627020240000|2021-07-23 06:04:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627020250000|2021-07-23 06:04:10|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|3
1627020260000|2021-07-23 06:04:20|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1627020270000|2021-07-23 06:04:30|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627020290000|2021-07-23 06:04:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627020300000|2021-07-23 06:05:00|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|3
1627020310000|2021-07-23 06:05:10|7473.9|7458.9|7473.4|7458.4|7473.9|7458.9|7473.4|7458.4|6
1627020320000|2021-07-23 06:05:20|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1627020330000|2021-07-23 06:05:30|7473.5|7458.5|7472|7457|7473.5|7458.5|7472|7457|9
1627020340000|2021-07-23 06:05:40|7471.9|7456.9|7471.6|7456.6|7471.9|7456.9|7471.6|7456.6|4
1627020350000|2021-07-23 06:05:50|7471.5|7456.5|7471|7456|7471.5|7456.5|7470.9|7455.9|13
1627020360000|2021-07-23 06:06:00|7471.3|7456.3|7471.6|7456.6|7471.6|7456.6|7471.3|7456.3|4
1627020370000|2021-07-23 06:06:10|7471.5|7456.5|7470.7|7455.7|7471.6|7456.6|7470.7|7455.7|8
1627020380000|2021-07-23 06:06:20|7472.1|7457.1|7471.8|7456.8|7472.1|7457.1|7471.4|7456.4|6
1627020390000|2021-07-23 06:06:30|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627020400000|2021-07-23 06:06:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627020410000|2021-07-23 06:06:50|7472.2|7457.2|7472.7|7457.7|7472.7|7457.7|7472.1|7457.1|3
1627020420000|2021-07-23 06:07:00|7473|7458|7473|7458|7473|7458|7473|7458|1
1627020450000|2021-07-23 06:07:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|3
1627020460000|2021-07-23 06:07:40|7472.8|7457.8|7472.8|7457.8|7473|7458|7472.8|7457.8|5
1627020470000|2021-07-23 06:07:50|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.4|7457.4|2
1627020480000|2021-07-23 06:08:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627020490000|2021-07-23 06:08:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1627020500000|2021-07-23 06:08:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627020520000|2021-07-23 06:08:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627020530000|2021-07-23 06:08:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627020540000|2021-07-23 06:09:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627020550000|2021-07-23 06:09:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627020570000|2021-07-23 06:09:30|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627020580000|2021-07-23 06:09:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627020590000|2021-07-23 06:09:50|7472.6|7457.6|7471.7|7456.7|7472.6|7457.6|7471.7|7456.7|4
1627020600000|2021-07-23 06:10:00|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|4
1627020610000|2021-07-23 06:10:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627020620000|2021-07-23 06:10:20|7471.8|7456.8|7471.6|7456.6|7471.8|7456.8|7471.6|7456.6|7
1627020630000|2021-07-23 06:10:30|7471.5|7456.5|7470.9|7455.9|7471.5|7456.5|7470.9|7455.9|4
1627020640000|2021-07-23 06:10:40|7471.1|7456.1|7471.3|7456.3|7471.4|7456.4|7471.1|7456.1|5
1627020650000|2021-07-23 06:10:50|7471.4|7456.4|7470.9|7455.9|7471.4|7456.4|7470.9|7455.9|7
1627020660000|2021-07-23 06:11:00|7470.8|7455.8|7469.9|7454.9|7470.9|7455.9|7469.9|7454.9|8
1627020670000|2021-07-23 06:11:10|7469.8|7454.8|7469.8|7454.8|7470.1|7455.1|7469.8|7454.8|9
1627020680000|2021-07-23 06:11:20|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1627020690000|2021-07-23 06:11:30|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1627020700000|2021-07-23 06:11:40|7469.7|7454.7|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|5
1627020710000|2021-07-23 06:11:50|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.1|7454.1|6
1627020720000|2021-07-23 06:12:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627020740000|2021-07-23 06:12:20|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.4|7454.4|5
1627020760000|2021-07-23 06:12:40|7469.7|7454.7|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|3
1627020770000|2021-07-23 06:12:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|3
1627020780000|2021-07-23 06:13:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627020790000|2021-07-23 06:13:10|7469.8|7454.8|7470.4|7455.4|7470.4|7455.4|7469.7|7454.7|9
1627020800000|2021-07-23 06:13:20|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|2
1627020810000|2021-07-23 06:13:30|7470.3|7455.3|7470.1|7455.1|7470.4|7455.4|7470.1|7455.1|4
1627020850000|2021-07-23 06:14:10|7470.5|7455.5|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|11
1627020860000|2021-07-23 06:14:20|7470.7|7455.7|7470.7|7455.7|7471|7456|7470.5|7455.5|15
1627020870000|2021-07-23 06:14:30|7470.9|7455.9|7471.6|7456.6|7471.6|7456.6|7470.9|7455.9|6
1627020880000|2021-07-23 06:14:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|5
1627020890000|2021-07-23 06:14:50|7471.6|7456.6|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|3
1627020900000|2021-07-23 06:15:00|7471.7|7456.7|7471.7|7456.7|7471.9|7456.9|7471.6|7456.6|4
1627020910000|2021-07-23 06:15:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627020920000|2021-07-23 06:15:20|7471.5|7456.5|7471.2|7456.2|7471.5|7456.5|7471.2|7456.2|3
1627020930000|2021-07-23 06:15:30|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471|7456|6
1627020940000|2021-07-23 06:15:40|7471.3|7456.3|7471.6|7456.6|7471.7|7456.7|7471.3|7456.3|4
1627020950000|2021-07-23 06:15:50|7471.4|7456.4|7470.9|7455.9|7471.4|7456.4|7470.9|7455.9|5
1627020960000|2021-07-23 06:16:00|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1627020990000|2021-07-23 06:16:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627021030000|2021-07-23 06:17:10|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627021040000|2021-07-23 06:17:20|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627021050000|2021-07-23 06:17:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1627021070000|2021-07-23 06:17:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627021110000|2021-07-23 06:18:30|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1627021120000|2021-07-23 06:18:40|7471.5|7456.5|7471.2|7456.2|7471.5|7456.5|7471.2|7456.2|2
1627021130000|2021-07-23 06:18:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627021140000|2021-07-23 06:19:00|7471.3|7456.3|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|2
1627021150000|2021-07-23 06:19:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627021190000|2021-07-23 06:19:50|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.7|7456.7|3
1627021200000|2021-07-23 06:20:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627021230000|2021-07-23 06:20:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|3
1627021240000|2021-07-23 06:20:40|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1627021250000|2021-07-23 06:20:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627021260000|2021-07-23 06:21:00|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1627021270000|2021-07-23 06:21:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|3
1627021310000|2021-07-23 06:21:50|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1627021320000|2021-07-23 06:22:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627021330000|2021-07-23 06:22:10|7473.3|7458.3|7473.7|7458.7|7473.7|7458.7|7473.3|7458.3|3
1627021340000|2021-07-23 06:22:20|7473.8|7458.8|7473.3|7458.3|7474.2|7459.2|7473.3|7458.3|11
1627021360000|2021-07-23 06:22:40|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1627021370000|2021-07-23 06:22:50|7473.7|7458.7|7474|7459|7474|7459|7473.7|7458.7|3
1627021390000|2021-07-23 06:23:10|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1627021410000|2021-07-23 06:23:30|7473.7|7458.7|7473.3|7458.3|7473.7|7458.7|7473.3|7458.3|3
1627021420000|2021-07-23 06:23:40|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|2
1627021430000|2021-07-23 06:23:50|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1627021470000|2021-07-23 06:24:30|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|6
1627021480000|2021-07-23 06:24:40|7473.2|7458.2|7473|7458|7473.3|7458.3|7473|7458|4
1627021490000|2021-07-23 06:24:50|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627021500000|2021-07-23 06:25:00|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|3
1627021510000|2021-07-23 06:25:10|7473.4|7458.4|7473.9|7458.9|7474.1|7459.1|7473.4|7458.4|5
1627021530000|2021-07-23 06:25:30|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|3
1627021540000|2021-07-23 06:25:40|7474.1|7459.1|7474.1|7459.1|7474.4|7459.4|7474.1|7459.1|5
1627021550000|2021-07-23 06:25:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1627021560000|2021-07-23 06:26:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627021570000|2021-07-23 06:26:10|7474.2|7459.2|7474.7|7459.7|7474.7|7459.7|7474.2|7459.2|4
1627021590000|2021-07-23 06:26:30|7474.6|7459.6|7474.7|7459.7|7474.8|7459.8|7474.6|7459.6|4
1627021600000|2021-07-23 06:26:40|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.6|7459.6|3
1627021610000|2021-07-23 06:26:50|7474.8|7459.8|7475|7460|7475|7460|7474.7|7459.7|3
1627021620000|2021-07-23 06:27:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627021650000|2021-07-23 06:27:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1627021660000|2021-07-23 06:27:40|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627021680000|2021-07-23 06:28:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627021700000|2021-07-23 06:28:20|7475.3|7460.3|7475.2|7460.2|7475.4|7460.4|7475.1|7460.1|6
1627021710000|2021-07-23 06:28:30|7475.3|7460.3|7475|7460|7475.3|7460.3|7475|7460|3
1627021720000|2021-07-23 06:28:40|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1627021750000|2021-07-23 06:29:10|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1627021800000|2021-07-23 06:30:00|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1627021810000|2021-07-23 06:30:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627021820000|2021-07-23 06:30:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627021840000|2021-07-23 06:30:40|7474.7|7459.7|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|3
1627021860000|2021-07-23 06:31:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627021880000|2021-07-23 06:31:20|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627021890000|2021-07-23 06:31:30|7474.8|7459.8|7475|7460|7475|7460|7474.8|7459.8|3
1627021900000|2021-07-23 06:31:40|7474.9|7459.9|7474.4|7459.4|7474.9|7459.9|7474.3|7459.3|10
1627021910000|2021-07-23 06:31:50|7474.3|7459.3|7474.7|7459.7|7474.7|7459.7|7474.3|7459.3|4
1627021920000|2021-07-23 06:32:00|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|4
1627021930000|2021-07-23 06:32:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627021950000|2021-07-23 06:32:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|3
1627021970000|2021-07-23 06:32:50|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627021990000|2021-07-23 06:33:10|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|2
1627022000000|2021-07-23 06:33:20|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627022010000|2021-07-23 06:33:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627022020000|2021-07-23 06:33:40|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1627022030000|2021-07-23 06:33:50|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|4
1627022040000|2021-07-23 06:34:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|7
1627022050000|2021-07-23 06:34:10|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|4
1627022060000|2021-07-23 06:34:20|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|4
1627022080000|2021-07-23 06:34:40|7474.3|7459.3|7474.3|7459.3|7474.4|7459.4|7474.2|7459.2|6
1627022090000|2021-07-23 06:34:50|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|4
1627022100000|2021-07-23 06:35:00|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627022130000|2021-07-23 06:35:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627022160000|2021-07-23 06:36:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627022170000|2021-07-23 06:36:10|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1627022210000|2021-07-23 06:36:50|7474.7|7459.7|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|2
1627022220000|2021-07-23 06:37:00|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|4
1627022230000|2021-07-23 06:37:10|7475|7460|7475.1|7460.1|7475.2|7460.2|7475|7460|3
1627022260000|2021-07-23 06:37:40|7475.2|7460.2|7475.7|7460.7|7475.7|7460.7|7475.2|7460.2|10
1627022270000|2021-07-23 06:37:50|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.4|7460.4|6
1627022290000|2021-07-23 06:38:10|7475.8|7460.8|7475.8|7460.8|7475.9|7460.9|7475.7|7460.7|4
1627022310000|2021-07-23 06:38:30|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|2
1627022330000|2021-07-23 06:38:50|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1627022350000|2021-07-23 06:39:10|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7474.9|7459.9|3
1627022360000|2021-07-23 06:39:20|7475|7460|7474.7|7459.7|7475|7460|7474.4|7459.4|8
1627022370000|2021-07-23 06:39:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|3
1627022380000|2021-07-23 06:39:40|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1627022450000|2021-07-23 06:40:50|7474.7|7459.7|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|5
1627022460000|2021-07-23 06:41:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627022470000|2021-07-23 06:41:10|7474.8|7459.8|7474.9|7459.9|7475|7460|7474.8|7459.8|3
1627022480000|2021-07-23 06:41:20|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|4
1627022490000|2021-07-23 06:41:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627022560000|2021-07-23 06:42:40|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627022570000|2021-07-23 06:42:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627022600000|2021-07-23 06:43:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627022610000|2021-07-23 06:43:30|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1627022620000|2021-07-23 06:43:40|7475.2|7460.2|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|3
1627022630000|2021-07-23 06:43:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627022650000|2021-07-23 06:44:10|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.7|7459.7|5
1627022660000|2021-07-23 06:44:20|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.8|7459.8|5
1627022670000|2021-07-23 06:44:30|7475.2|7460.2|7475.3|7460.3|7475.5|7460.5|7475.2|7460.2|5
1627022680000|2021-07-23 06:44:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627022690000|2021-07-23 06:44:50|7475.3|7460.3|7475.4|7460.4|7475.6|7460.6|7475.3|7460.3|5
1627022700000|2021-07-23 06:45:00|7475.3|7460.3|7475.6|7460.6|7475.8|7460.8|7475.3|7460.3|5
1627022710000|2021-07-23 06:45:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627022720000|2021-07-23 06:45:20|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|3
1627022730000|2021-07-23 06:45:30|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627022750000|2021-07-23 06:45:50|7475.9|7460.9|7476.4|7461.4|7476.4|7461.4|7475.9|7460.9|3
1627022760000|2021-07-23 06:46:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627022780000|2021-07-23 06:46:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627022790000|2021-07-23 06:46:30|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|3
1627022810000|2021-07-23 06:46:50|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|2
1627022820000|2021-07-23 06:47:00|7476.5|7461.5|7477|7462|7477|7462|7476.5|7461.5|5
1627022830000|2021-07-23 06:47:10|7477.1|7462.1|7476.7|7461.7|7477.1|7462.1|7476.7|7461.7|5
1627022840000|2021-07-23 06:47:20|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.4|7461.4|4
1627022890000|2021-07-23 06:48:10|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627022900000|2021-07-23 06:48:20|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627022910000|2021-07-23 06:48:30|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|4
1627022920000|2021-07-23 06:48:40|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|4
1627022950000|2021-07-23 06:49:10|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627022980000|2021-07-23 06:49:40|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1627023000000|2021-07-23 06:50:00|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1627023010000|2021-07-23 06:50:10|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|5
1627023020000|2021-07-23 06:50:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627023030000|2021-07-23 06:50:30|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|7
1627023040000|2021-07-23 06:50:40|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.9|7461.9|3
1627023050000|2021-07-23 06:50:50|7476.7|7461.7|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|4
1627023060000|2021-07-23 06:51:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627023070000|2021-07-23 06:51:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627023080000|2021-07-23 06:51:20|7476|7461|7476.2|7461.2|7476.3|7461.3|7476|7461|4
1627023090000|2021-07-23 06:51:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627023100000|2021-07-23 06:51:40|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|3
1627023110000|2021-07-23 06:51:50|7477|7462|7477.2|7462.2|7477.2|7462.2|7477|7462|2
1627023120000|2021-07-23 06:52:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627023130000|2021-07-23 06:52:10|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|3
1627023140000|2021-07-23 06:52:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627023150000|2021-07-23 06:52:30|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1627023160000|2021-07-23 06:52:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.2|7462.2|4
1627023170000|2021-07-23 06:52:50|7476.9|7461.9|7476.6|7461.6|7476.9|7461.9|7476.6|7461.6|4
1627023180000|2021-07-23 06:53:00|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|5
1627023190000|2021-07-23 06:53:10|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|3
1627023220000|2021-07-23 06:53:40|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627023240000|2021-07-23 06:54:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627023250000|2021-07-23 06:54:10|7476.1|7461.1|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|6
1627023260000|2021-07-23 06:54:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627023270000|2021-07-23 06:54:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627023300000|2021-07-23 06:55:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627023320000|2021-07-23 06:55:20|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627023330000|2021-07-23 06:55:30|7475.4|7460.4|7475.9|7460.9|7475.9|7460.9|7475.4|7460.4|6
1627023350000|2021-07-23 06:55:50|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627023360000|2021-07-23 06:56:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627023370000|2021-07-23 06:56:10|7475.5|7460.5|7476|7461|7476|7461|7475.4|7460.4|7
1627023380000|2021-07-23 06:56:20|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627023390000|2021-07-23 06:56:30|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627023400000|2021-07-23 06:56:40|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627023410000|2021-07-23 06:56:50|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627023430000|2021-07-23 06:57:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627023440000|2021-07-23 06:57:20|7475.8|7460.8|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|2
1627023450000|2021-07-23 06:57:30|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1627023460000|2021-07-23 06:57:40|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7476.1|7461.1|3
1627023470000|2021-07-23 06:57:50|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.1|7461.1|6
1627023480000|2021-07-23 06:58:00|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627023500000|2021-07-23 06:58:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|3
1627023520000|2021-07-23 06:58:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627023530000|2021-07-23 06:58:50|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627023550000|2021-07-23 06:59:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627023580000|2021-07-23 06:59:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627023590000|2021-07-23 06:59:50|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627023600000|2021-07-23 07:00:00|7476.2|7461.2|7475.9|7460.9|7476.3|7461.3|7475.9|7460.9|5
1627023670000|2021-07-23 07:01:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627023710000|2021-07-23 07:01:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627023730000|2021-07-23 07:02:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627023740000|2021-07-23 07:02:20|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627023760000|2021-07-23 07:02:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627023770000|2021-07-23 07:02:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627023780000|2021-07-23 07:03:00|7476.3|7461.3|7476.7|7461.7|7476.7|7461.7|7476.3|7461.3|2
1627023790000|2021-07-23 07:03:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627023800000|2021-07-23 07:03:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627023820000|2021-07-23 07:03:40|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627023840000|2021-07-23 07:04:00|7476.8|7461.8|7477.1|7462.1|7477.1|7462.1|7476.8|7461.8|3
1627023850000|2021-07-23 07:04:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627023880000|2021-07-23 07:04:40|7477.1|7462.1|7476.7|7461.7|7477.1|7462.1|7476.7|7461.7|2
1627023910000|2021-07-23 07:05:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627023930000|2021-07-23 07:05:30|7476.3|7461.3|7476.7|7461.7|7476.7|7461.7|7476.3|7461.3|3
1627023950000|2021-07-23 07:05:50|7476.8|7461.8|7477.1|7462.1|7477.1|7462.1|7476.8|7461.8|3
1627023960000|2021-07-23 07:06:00|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627023980000|2021-07-23 07:06:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627024000000|2021-07-23 07:06:40|7476.8|7461.8|7476.6|7461.6|7477|7462|7476.6|7461.6|6
1627024050000|2021-07-23 07:07:30|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|4
1627024060000|2021-07-23 07:07:40|7477|7462|7476.6|7461.6|7477|7462|7476.6|7461.6|4
1627024110000|2021-07-23 07:08:30|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1627024120000|2021-07-23 07:08:40|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1627024130000|2021-07-23 07:08:50|7477|7462|7477.2|7462.2|7477.2|7462.2|7477|7462|5
1627024140000|2021-07-23 07:09:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|3
1627024150000|2021-07-23 07:09:10|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477|7462|5
1627024160000|2021-07-23 07:09:20|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477.1|7462.1|5
1627024170000|2021-07-23 07:09:30|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477.1|7462.1|5
1627024180000|2021-07-23 07:09:40|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|4
1627024190000|2021-07-23 07:09:50|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627024200000|2021-07-23 07:10:00|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|3
1627024210000|2021-07-23 07:10:10|7477.4|7462.4|7477.6|7462.6|7477.6|7462.6|7477.4|7462.4|2
1627024220000|2021-07-23 07:10:20|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|2
1627024250000|2021-07-23 07:10:50|7477.1|7462.1|7476.9|7461.9|7477.3|7462.3|7476.9|7461.9|4
1627024260000|2021-07-23 07:11:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1627024270000|2021-07-23 07:11:10|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1627024300000|2021-07-23 07:11:40|7477.4|7462.4|7477.7|7462.7|7477.9|7462.9|7477.4|7462.4|7
1627024310000|2021-07-23 07:11:50|7477.8|7462.8|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|3
1627024320000|2021-07-23 07:12:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627024330000|2021-07-23 07:12:10|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627024340000|2021-07-23 07:12:20|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477.3|7462.3|3
1627024360000|2021-07-23 07:12:40|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627024370000|2021-07-23 07:12:50|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1627024400000|2021-07-23 07:13:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627024410000|2021-07-23 07:13:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627024420000|2021-07-23 07:13:40|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627024440000|2021-07-23 07:14:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|3
1627024450000|2021-07-23 07:14:10|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627024460000|2021-07-23 07:14:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627024470000|2021-07-23 07:14:30|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1627024480000|2021-07-23 07:14:40|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1627024490000|2021-07-23 07:14:50|7477.6|7462.6|7477.4|7462.4|7477.6|7462.6|7477.2|7462.2|7
1627024500000|2021-07-23 07:15:00|7477.2|7462.2|7477.8|7462.8|7477.8|7462.8|7477.2|7462.2|8
1627024510000|2021-07-23 07:15:10|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.9|7462.9|3
1627024520000|2021-07-23 07:15:20|7478|7463|7477.6|7462.6|7478|7463|7477.6|7462.6|4
1627024530000|2021-07-23 07:15:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627024540000|2021-07-23 07:15:40|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.3|7462.3|5
1627024550000|2021-07-23 07:15:50|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|6
1627024560000|2021-07-23 07:16:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627024570000|2021-07-23 07:16:10|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627024590000|2021-07-23 07:16:30|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1627024600000|2021-07-23 07:16:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1627024630000|2021-07-23 07:17:10|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627024650000|2021-07-23 07:17:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627024690000|2021-07-23 07:18:10|7477.2|7462.2|7477.8|7462.8|7477.8|7462.8|7477.2|7462.2|4
1627024700000|2021-07-23 07:18:20|7477.9|7462.9|7477.6|7462.6|7477.9|7462.9|7477.6|7462.6|3
1627024720000|2021-07-23 07:18:40|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|3
1627024770000|2021-07-23 07:19:30|7478.1|7463.1|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|3
1627024810000|2021-07-23 07:20:10|7478.4|7463.4|7478.6|7463.6|7478.7|7463.7|7478.4|7463.4|5
1627024820000|2021-07-23 07:20:20|7478.3|7463.3|7478.4|7463.4|7478.5|7463.5|7478.2|7463.2|6
1627024830000|2021-07-23 07:20:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.3|7463.3|5
1627024840000|2021-07-23 07:20:40|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|3
1627024850000|2021-07-23 07:20:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627024860000|2021-07-23 07:21:00|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627024870000|2021-07-23 07:21:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627024900000|2021-07-23 07:21:40|7479|7464|7478.8|7463.8|7479|7464|7478.4|7463.4|11
1627024930000|2021-07-23 07:22:10|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627024940000|2021-07-23 07:22:20|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627024980000|2021-07-23 07:23:00|7479|7464|7479|7464|7479|7464|7479|7464|1
1627024990000|2021-07-23 07:23:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627025000000|2021-07-23 07:23:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1627025030000|2021-07-23 07:23:50|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627025040000|2021-07-23 07:24:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627025050000|2021-07-23 07:24:10|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1627025060000|2021-07-23 07:24:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1627025070000|2021-07-23 07:24:30|7478.8|7463.8|7478.5|7463.5|7478.8|7463.8|7478.5|7463.5|3
1627025080000|2021-07-23 07:24:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|3
1627025090000|2021-07-23 07:24:50|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1627025100000|2021-07-23 07:25:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627025130000|2021-07-23 07:25:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627025140000|2021-07-23 07:25:40|7477.7|7462.7|7477.9|7462.9|7477.9|7462.9|7477.7|7462.7|2
1627025170000|2021-07-23 07:26:10|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627025180000|2021-07-23 07:26:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627025200000|2021-07-23 07:26:40|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1627025220000|2021-07-23 07:27:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627025280000|2021-07-23 07:28:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627025310000|2021-07-23 07:28:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627025340000|2021-07-23 07:29:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627025400000|2021-07-23 07:30:00|7477.6|7462.6|7477.1|7462.1|7477.6|7462.6|7476.8|7461.8|16
1627025410000|2021-07-23 07:30:10|7477|7462|7477|7462|7477|7462|7477|7462|1
1627025420000|2021-07-23 07:30:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627025430000|2021-07-23 07:30:30|7477.3|7462.3|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|3
1627025440000|2021-07-23 07:30:40|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|4
1627025460000|2021-07-23 07:31:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627025470000|2021-07-23 07:31:10|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1627025480000|2021-07-23 07:31:20|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7476.3|7461.3|4
1627025490000|2021-07-23 07:31:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627025500000|2021-07-23 07:31:40|7476.1|7461.1|7476.6|7461.6|7476.6|7461.6|7475.9|7460.9|4
1627025510000|2021-07-23 07:31:50|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|5
1627025520000|2021-07-23 07:32:00|7475.9|7460.9|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|6
1627025550000|2021-07-23 07:32:30|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|3
1627025590000|2021-07-23 07:33:10|7475.8|7460.8|7475.2|7460.2|7475.8|7460.8|7475.2|7460.2|6
1627025600000|2021-07-23 07:33:20|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|2
1627025610000|2021-07-23 07:33:30|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627025620000|2021-07-23 07:33:40|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627025630000|2021-07-23 07:33:50|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627025640000|2021-07-23 07:34:00|7475|7460|7474.9|7459.9|7475|7460|7474.8|7459.8|4
1627025650000|2021-07-23 07:34:10|7474.8|7459.8|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|3
1627025670000|2021-07-23 07:34:30|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627025680000|2021-07-23 07:34:40|7474.7|7459.7|7474.2|7459.2|7474.7|7459.7|7474.2|7459.2|6
1627025690000|2021-07-23 07:34:50|7474.1|7459.1|7473.9|7458.9|7474.2|7459.2|7473.9|7458.9|6
1627025700000|2021-07-23 07:35:00|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|2
1627025710000|2021-07-23 07:35:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627025720000|2021-07-23 07:35:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627025730000|2021-07-23 07:35:30|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1627025740000|2021-07-23 07:35:40|7474.5|7459.5|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|3
1627025760000|2021-07-23 07:36:00|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|3
1627025770000|2021-07-23 07:36:10|7474.9|7459.9|7475.5|7460.5|7475.5|7460.5|7474.9|7459.9|5
1627025780000|2021-07-23 07:36:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627025790000|2021-07-23 07:36:30|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1627025810000|2021-07-23 07:36:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627025820000|2021-07-23 07:37:00|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627025840000|2021-07-23 07:37:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|5
1627025860000|2021-07-23 07:37:40|7475.5|7460.5|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|3
1627025910000|2021-07-23 07:38:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627025920000|2021-07-23 07:38:40|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|2
1627025930000|2021-07-23 07:38:50|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|4
1627025950000|2021-07-23 07:39:10|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1627025990000|2021-07-23 07:39:50|7476.4|7461.4|7476.1|7461.1|7476.4|7461.4|7476.1|7461.1|5
1627026000000|2021-07-23 07:40:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627026070000|2021-07-23 07:41:10|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|4
1627026080000|2021-07-23 07:41:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627026090000|2021-07-23 07:41:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627026100000|2021-07-23 07:41:40|7476.4|7461.4|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|3
1627026110000|2021-07-23 07:41:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|3
1627026130000|2021-07-23 07:42:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627026150000|2021-07-23 07:42:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627026170000|2021-07-23 07:42:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627026190000|2021-07-23 07:43:10|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|3
1627026210000|2021-07-23 07:43:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627026230000|2021-07-23 07:43:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627026240000|2021-07-23 07:44:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627026260000|2021-07-23 07:44:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627026270000|2021-07-23 07:44:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627026300000|2021-07-23 07:45:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627026320000|2021-07-23 07:45:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627026390000|2021-07-23 07:46:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627026430000|2021-07-23 07:47:10|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|4
1627026460000|2021-07-23 07:47:40|7476.8|7461.8|7477.1|7462.1|7477.1|7462.1|7476.8|7461.8|3
1627026480000|2021-07-23 07:48:00|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|5
1627026490000|2021-07-23 07:48:10|7476.9|7461.9|7477.2|7462.2|7477.2|7462.2|7476.9|7461.9|3
1627026500000|2021-07-23 07:48:20|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1627026520000|2021-07-23 07:48:40|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1627026530000|2021-07-23 07:48:50|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627026540000|2021-07-23 07:49:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1627026550000|2021-07-23 07:49:10|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1627026560000|2021-07-23 07:49:20|7477|7462|7477|7462|7477|7462|7476.7|7461.7|6
1627026580000|2021-07-23 07:49:40|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|2
1627026610000|2021-07-23 07:50:10|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627026620000|2021-07-23 07:50:20|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627026630000|2021-07-23 07:50:30|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|3
1627026640000|2021-07-23 07:50:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627026650000|2021-07-23 07:50:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627026660000|2021-07-23 07:51:00|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|2
1627026670000|2021-07-23 07:51:10|7476.5|7461.5|7476.1|7461.1|7476.5|7461.5|7476.1|7461.1|3
1627026680000|2021-07-23 07:51:20|7476.3|7461.3|7475.7|7460.7|7476.3|7461.3|7475.7|7460.7|6
1627026700000|2021-07-23 07:51:40|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627026720000|2021-07-23 07:52:00|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627026730000|2021-07-23 07:52:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627026740000|2021-07-23 07:52:20|7476.1|7461.1|7475.8|7460.8|7476.1|7461.1|7475.8|7460.8|3
1627026760000|2021-07-23 07:52:40|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627026780000|2021-07-23 07:53:00|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627026790000|2021-07-23 07:53:10|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627026820000|2021-07-23 07:53:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627026840000|2021-07-23 07:54:00|7475.9|7460.9|7475.7|7460.7|7476.1|7461.1|7475.7|7460.7|7
1627026850000|2021-07-23 07:54:10|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627026860000|2021-07-23 07:54:20|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627026870000|2021-07-23 07:54:30|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627026880000|2021-07-23 07:54:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627026900000|2021-07-23 07:55:00|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|3
1627026910000|2021-07-23 07:55:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627026920000|2021-07-23 07:55:20|7475.9|7460.9|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|5
1627026950000|2021-07-23 07:55:50|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627027070000|2021-07-23 07:57:50|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|4
1627027080000|2021-07-23 07:58:00|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|2
1627027090000|2021-07-23 07:58:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627027100000|2021-07-23 07:58:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627027120000|2021-07-23 07:58:40|7475.1|7460.1|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|3
1627027160000|2021-07-23 07:59:20|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1627027170000|2021-07-23 07:59:30|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627027180000|2021-07-23 07:59:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627027190000|2021-07-23 07:59:50|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|3
1627027200000|2021-07-23 08:00:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627027230000|2021-07-23 08:00:30|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1627027240000|2021-07-23 08:00:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|3
1627027250000|2021-07-23 08:00:50|7475.1|7460.1|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|3
1627027270000|2021-07-23 08:01:10|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475|7460|3
1627027280000|2021-07-23 08:01:20|7474.8|7459.8|7474.3|7459.3|7474.8|7459.8|7474.3|7459.3|5
1627027290000|2021-07-23 08:01:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627027310000|2021-07-23 08:01:50|7474.3|7459.3|7474.6|7459.6|7474.6|7459.6|7474.3|7459.3|4
1627027320000|2021-07-23 08:02:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627027360000|2021-07-23 08:02:40|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1627027380000|2021-07-23 08:03:00|7474.5|7459.5|7474.7|7459.7|7474.7|7459.7|7474.5|7459.5|2
1627027410000|2021-07-23 08:03:30|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627027690000|2021-07-23 08:08:10|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1627027720000|2021-07-23 08:08:40|7474.6|7459.6|7473.8|7458.8|7474.6|7459.6|7473.7|7458.7|7
1627027740000|2021-07-23 08:09:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|3
1627027760000|2021-07-23 08:09:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|3
1627027770000|2021-07-23 08:09:30|7473.4|7458.4|7473|7458|7473.5|7458.5|7473|7458|5
1627027800000|2021-07-23 08:10:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627027810000|2021-07-23 08:10:10|7472.9|7457.9|7472.5|7457.5|7472.9|7457.9|7472.4|7457.4|5
1627027820000|2021-07-23 08:10:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627027840000|2021-07-23 08:10:40|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627027850000|2021-07-23 08:10:50|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1627027870000|2021-07-23 08:11:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627027940000|2021-07-23 08:12:20|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1627027950000|2021-07-23 08:12:30|7472.4|7457.4|7472|7457|7472.6|7457.6|7472|7457|7
1627027960000|2021-07-23 08:12:40|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|3
1627027970000|2021-07-23 08:12:50|7471.7|7456.7|7471.9|7456.9|7471.9|7456.9|7471.3|7456.3|8
1627027980000|2021-07-23 08:13:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627027990000|2021-07-23 08:13:10|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.2|7456.2|4
1627028000000|2021-07-23 08:13:20|7471.3|7456.3|7471.6|7456.6|7471.6|7456.6|7471.3|7456.3|4
1627028020000|2021-07-23 08:13:40|7471.7|7456.7|7471.8|7456.8|7471.9|7456.9|7471.6|7456.6|5
1627028030000|2021-07-23 08:13:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|4
1627028040000|2021-07-23 08:14:00|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1627028050000|2021-07-23 08:14:10|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627028060000|2021-07-23 08:14:20|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627028070000|2021-07-23 08:14:30|7472|7457|7472|7457|7472|7457|7471.9|7456.9|3
1627028080000|2021-07-23 08:14:40|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627028090000|2021-07-23 08:14:50|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|8
1627028100000|2021-07-23 08:15:00|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627028110000|2021-07-23 08:15:10|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627028120000|2021-07-23 08:15:20|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627028130000|2021-07-23 08:15:30|7472.3|7457.3|7472.5|7457.5|7472.6|7457.6|7472.3|7457.3|3
1627028140000|2021-07-23 08:15:40|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1627028150000|2021-07-23 08:15:50|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627028170000|2021-07-23 08:16:10|7472.7|7457.7|7473|7458|7473|7458|7472.7|7457.7|2
1627028180000|2021-07-23 08:16:20|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|2
1627028190000|2021-07-23 08:16:30|7473.6|7458.6|7474|7459|7474.1|7459.1|7473.6|7458.6|5
1627028200000|2021-07-23 08:16:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627028210000|2021-07-23 08:16:50|7474|7459|7473.7|7458.7|7474|7459|7473.7|7458.7|3
1627028220000|2021-07-23 08:17:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1627028230000|2021-07-23 08:17:10|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474|7459|3
1627028240000|2021-07-23 08:17:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627028260000|2021-07-23 08:17:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627028290000|2021-07-23 08:18:10|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627028300000|2021-07-23 08:18:20|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1627028310000|2021-07-23 08:18:30|7474|7459|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|5
1627028320000|2021-07-23 08:18:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1627028330000|2021-07-23 08:18:50|7473.8|7458.8|7473.5|7458.5|7473.8|7458.8|7473.5|7458.5|3
1627028380000|2021-07-23 08:19:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627028390000|2021-07-23 08:19:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627028410000|2021-07-23 08:20:10|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1627028430000|2021-07-23 08:20:30|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1627028440000|2021-07-23 08:20:40|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1627028460000|2021-07-23 08:21:00|7473.7|7458.7|7474.1|7459.1|7474.1|7459.1|7473.7|7458.7|6
1627028470000|2021-07-23 08:21:10|7474.3|7459.3|7475.1|7460.1|7475.1|7460.1|7474.3|7459.3|7
1627028510000|2021-07-23 08:21:50|7475|7460|7475|7460|7475|7460|7475|7460|1
1627028530000|2021-07-23 08:22:10|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|2
1627028550000|2021-07-23 08:22:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627028650000|2021-07-23 08:24:10|7474.4|7459.4|7474.1|7459.1|7474.4|7459.4|7474.1|7459.1|3
1627028740000|2021-07-23 08:25:40|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1627028750000|2021-07-23 08:25:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627028760000|2021-07-23 08:26:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|4
1627028770000|2021-07-23 08:26:10|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1627028790000|2021-07-23 08:26:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627028840000|2021-07-23 08:27:20|7474|7459|7474|7459|7474.1|7459.1|7474|7459|3
1627028850000|2021-07-23 08:27:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627028860000|2021-07-23 08:27:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1627028880000|2021-07-23 08:28:00|7474.1|7459.1|7473.8|7458.8|7474.1|7459.1|7473.8|7458.8|2
1627028890000|2021-07-23 08:28:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627028900000|2021-07-23 08:28:20|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1627028920000|2021-07-23 08:28:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627028930000|2021-07-23 08:28:50|7473.5|7458.5|7473.8|7458.8|7473.8|7458.8|7473.5|7458.5|3
1627028960000|2021-07-23 08:29:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627029000000|2021-07-23 08:30:00|7473.8|7458.8|7473.4|7458.4|7473.8|7458.8|7473.3|7458.3|4
1627029010000|2021-07-23 08:30:10|7472.9|7457.9|7473.3|7458.3|7473.3|7458.3|7472.9|7457.9|4
1627029030000|2021-07-23 08:30:30|7473|7458|7473|7458|7473.1|7458.1|7473|7458|3
1627029040000|2021-07-23 08:30:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627029060000|2021-07-23 08:31:00|7473|7458|7473|7458|7473|7458|7473|7458|1
1627029090000|2021-07-23 08:31:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627029100000|2021-07-23 08:31:40|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1627029120000|2021-07-23 08:32:00|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1627029150000|2021-07-23 08:32:30|7472.8|7457.8|7472.2|7457.2|7472.8|7457.8|7472.2|7457.2|4
1627029160000|2021-07-23 08:32:40|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1627029190000|2021-07-23 08:33:10|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1627029200000|2021-07-23 08:33:20|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|3
1627029210000|2021-07-23 08:33:30|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627029220000|2021-07-23 08:33:40|7471.8|7456.8|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|3
1627029240000|2021-07-23 08:34:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627029260000|2021-07-23 08:34:20|7471.7|7456.7|7471.4|7456.4|7471.7|7456.7|7471.4|7456.4|3
1627029270000|2021-07-23 08:34:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627029280000|2021-07-23 08:34:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627029310000|2021-07-23 08:35:10|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627029330000|2021-07-23 08:35:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627029340000|2021-07-23 08:35:40|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627029350000|2021-07-23 08:35:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627029430000|2021-07-23 08:37:10|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627029440000|2021-07-23 08:37:20|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|2
1627029470000|2021-07-23 08:37:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627029500000|2021-07-23 08:38:20|7472|7457|7472.3|7457.3|7472.3|7457.3|7472|7457|2
1627029660000|2021-07-23 08:41:00|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1627029670000|2021-07-23 08:41:10|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|2
1627029690000|2021-07-23 08:41:30|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627029720000|2021-07-23 08:42:00|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1627029730000|2021-07-23 08:42:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627029750000|2021-07-23 08:42:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627029760000|2021-07-23 08:42:40|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627029770000|2021-07-23 08:42:50|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|3
1627029830000|2021-07-23 08:43:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627029880000|2021-07-23 08:44:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627029910000|2021-07-23 08:45:10|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|2
1627030030000|2021-07-23 08:47:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627030040000|2021-07-23 08:47:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627030060000|2021-07-23 08:47:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1627030090000|2021-07-23 08:48:10|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1627030120000|2021-07-23 08:48:40|7473.1|7458.1|7473.2|7458.2|7473.5|7458.5|7473.1|7458.1|6
1627030130000|2021-07-23 08:48:50|7473.4|7458.4|7474.2|7459.2|7474.3|7459.3|7473.4|7458.4|5
1627030140000|2021-07-23 08:49:00|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1627030160000|2021-07-23 08:49:20|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627030170000|2021-07-23 08:49:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627030200000|2021-07-23 08:50:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627030230000|2021-07-23 08:50:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627030240000|2021-07-23 08:50:40|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|4
1627030270000|2021-07-23 08:51:10|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627030280000|2021-07-23 08:51:20|7474|7459|7473.9|7458.9|7474.1|7459.1|7473.9|7458.9|4
1627030290000|2021-07-23 08:51:30|7474|7459|7474|7459|7474|7459|7474|7459|1
1627030320000|2021-07-23 08:52:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.7|7458.7|4
1627030360000|2021-07-23 08:52:40|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1627030390000|2021-07-23 08:53:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627030440000|2021-07-23 08:54:00|7474.1|7459.1|7473.3|7458.3|7474.1|7459.1|7473.2|7458.2|5
1627030450000|2021-07-23 08:54:10|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1627030470000|2021-07-23 08:54:30|7473.1|7458.1|7472.7|7457.7|7473.1|7458.1|7472.7|7457.7|6
1627030480000|2021-07-23 08:54:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627030520000|2021-07-23 08:55:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627030540000|2021-07-23 08:55:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627030550000|2021-07-23 08:55:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627030570000|2021-07-23 08:56:10|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|8
1627030580000|2021-07-23 08:56:20|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1627030590000|2021-07-23 08:56:30|7472.5|7457.5|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|5
1627030600000|2021-07-23 08:56:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627030610000|2021-07-23 08:56:50|7472.5|7457.5|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|3
1627030620000|2021-07-23 08:57:00|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1627030630000|2021-07-23 08:57:10|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|4
1627030640000|2021-07-23 08:57:20|7473|7458|7472.6|7457.6|7473|7458|7472.5|7457.5|5
1627030650000|2021-07-23 08:57:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627030660000|2021-07-23 08:57:40|7472.4|7457.4|7472.5|7457.5|7472.6|7457.6|7472.4|7457.4|8
1627030670000|2021-07-23 08:57:50|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|4
1627030680000|2021-07-23 08:58:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|3
1627030700000|2021-07-23 08:58:20|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1627030710000|2021-07-23 08:58:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|4
1627030720000|2021-07-23 08:58:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627030730000|2021-07-23 08:58:50|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1627030780000|2021-07-23 08:59:40|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1627030790000|2021-07-23 08:59:50|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1627030820000|2021-07-23 09:00:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627030850000|2021-07-23 09:00:50|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627030860000|2021-07-23 09:01:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627030880000|2021-07-23 09:01:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627030910000|2021-07-23 09:01:50|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627030930000|2021-07-23 09:02:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627031020000|2021-07-23 09:03:40|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627031030000|2021-07-23 09:03:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627031050000|2021-07-23 09:04:10|7472.7|7457.7|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|3
1627031060000|2021-07-23 09:04:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627031090000|2021-07-23 09:04:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627031120000|2021-07-23 09:05:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627031130000|2021-07-23 09:05:30|7471.9|7456.9|7471.8|7456.8|7472.3|7457.3|7471.8|7456.8|6
1627031140000|2021-07-23 09:05:40|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1627031150000|2021-07-23 09:05:50|7471.7|7456.7|7470.9|7455.9|7471.8|7456.8|7470.8|7455.8|5
1627031160000|2021-07-23 09:06:00|7470.8|7455.8|7471|7456|7471|7456|7470.7|7455.7|5
1627031170000|2021-07-23 09:06:10|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|4
1627031180000|2021-07-23 09:06:20|7470.9|7455.9|7470.7|7455.7|7470.9|7455.9|7470.6|7455.6|6
1627031190000|2021-07-23 09:06:30|7470.6|7455.6|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|6
1627031200000|2021-07-23 09:06:40|7470.2|7455.2|7470.6|7455.6|7470.6|7455.6|7470.1|7455.1|5
1627031240000|2021-07-23 09:07:20|7470.7|7455.7|7471.4|7456.4|7471.4|7456.4|7470.7|7455.7|3
1627031260000|2021-07-23 09:07:40|7471.5|7456.5|7471.3|7456.3|7471.5|7456.5|7471.3|7456.3|2
1627031270000|2021-07-23 09:07:50|7471.4|7456.4|7472.3|7457.3|7472.3|7457.3|7471.4|7456.4|6
1627031280000|2021-07-23 09:08:00|7472|7457|7472|7457|7472.1|7457.1|7471.9|7456.9|6
1627031290000|2021-07-23 09:08:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627031320000|2021-07-23 09:08:40|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1627031350000|2021-07-23 09:09:10|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1627031360000|2021-07-23 09:09:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627031370000|2021-07-23 09:09:30|7471.5|7456.5|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|3
1627031380000|2021-07-23 09:09:40|7471|7456|7471.3|7456.3|7471.3|7456.3|7471|7456|3
1627031400000|2021-07-23 09:10:00|7471.1|7456.1|7470.8|7455.8|7471.1|7456.1|7470.8|7455.8|2
1627031430000|2021-07-23 09:10:30|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627031440000|2021-07-23 09:10:40|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|3
1627031450000|2021-07-23 09:10:50|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627031460000|2021-07-23 09:11:00|7470.7|7455.7|7470.8|7455.8|7470.9|7455.9|7470.7|7455.7|4
1627031470000|2021-07-23 09:11:10|7471|7456|7471|7456|7471.1|7456.1|7471|7456|3
1627031480000|2021-07-23 09:11:20|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1627031500000|2021-07-23 09:11:40|7470.6|7455.6|7471|7456|7471.1|7456.1|7470.4|7455.4|5
1627031520000|2021-07-23 09:12:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627031530000|2021-07-23 09:12:10|7470.9|7455.9|7470.6|7455.6|7470.9|7455.9|7470.6|7455.6|3
1627031540000|2021-07-23 09:12:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1627031550000|2021-07-23 09:12:30|7470.6|7455.6|7469.4|7454.4|7470.6|7455.6|7469.4|7454.4|7
1627031560000|2021-07-23 09:12:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|4
1627031570000|2021-07-23 09:12:50|7469.5|7454.5|7469.9|7454.9|7470|7455|7469.5|7454.5|4
1627031600000|2021-07-23 09:13:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627031630000|2021-07-23 09:13:50|7470|7455|7469.9|7454.9|7470.1|7455.1|7469.8|7454.8|6
1627031640000|2021-07-23 09:14:00|7470.1|7455.1|7470.8|7455.8|7470.9|7455.9|7470|7455|8
1627031650000|2021-07-23 09:14:10|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|7
1627031660000|2021-07-23 09:14:20|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.5|7455.5|5
1627031680000|2021-07-23 09:14:40|7470.6|7455.6|7470.4|7455.4|7470.6|7455.6|7470.4|7455.4|5
1627031690000|2021-07-23 09:14:50|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627031700000|2021-07-23 09:15:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627031710000|2021-07-23 09:15:10|7470.4|7455.4|7470.1|7455.1|7470.4|7455.4|7470.1|7455.1|4
1627031720000|2021-07-23 09:15:20|7470.2|7455.2|7470.2|7455.2|7470.3|7455.3|7470.1|7455.1|5
1627031740000|2021-07-23 09:15:40|7470.3|7455.3|7470.6|7455.6|7470.6|7455.6|7470.3|7455.3|4
1627031750000|2021-07-23 09:15:50|7470.4|7455.4|7470.1|7455.1|7470.4|7455.4|7470.1|7455.1|5
1627031760000|2021-07-23 09:16:00|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.1|7455.1|4
1627031770000|2021-07-23 09:16:10|7470.5|7455.5|7470.6|7455.6|7470.7|7455.7|7470.5|7455.5|4
1627031780000|2021-07-23 09:16:20|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|3
1627031810000|2021-07-23 09:16:50|7471.2|7456.2|7471|7456|7471.3|7456.3|7471|7456|5
1627031840000|2021-07-23 09:17:20|7471.1|7456.1|7471.2|7456.2|7471.3|7456.3|7471.1|7456.1|3
1627031850000|2021-07-23 09:17:30|7471.4|7456.4|7471.1|7456.1|7471.4|7456.4|7471.1|7456.1|2
1627031870000|2021-07-23 09:17:50|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|2
1627031880000|2021-07-23 09:18:00|7471|7456|7471|7456|7471|7456|7471|7456|1
1627031890000|2021-07-23 09:18:10|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1627031900000|2021-07-23 09:18:20|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1627031910000|2021-07-23 09:18:30|7471|7456|7471|7456|7471|7456|7471|7456|1
1627031920000|2021-07-23 09:18:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627031930000|2021-07-23 09:18:50|7471|7456|7471.2|7456.2|7471.2|7456.2|7471|7456|2
1627031940000|2021-07-23 09:19:00|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|4
1627031950000|2021-07-23 09:19:10|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|6
1627031960000|2021-07-23 09:19:20|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1627031970000|2021-07-23 09:19:30|7471.7|7456.7|7471.6|7456.6|7471.8|7456.8|7471.5|7456.5|4
1627031980000|2021-07-23 09:19:40|7471.4|7456.4|7471.5|7456.5|7471.6|7456.6|7471.4|7456.4|5
1627031990000|2021-07-23 09:19:50|7471.6|7456.6|7472.3|7457.3|7472.3|7457.3|7471.6|7456.6|2
1627032000000|2021-07-23 09:20:00|7471.7|7456.7|7472.1|7457.1|7472.1|7457.1|7471.6|7456.6|6
1627032030000|2021-07-23 09:20:30|7472.2|7457.2|7472.4|7457.4|7473|7458|7472.2|7457.2|6
1627032040000|2021-07-23 09:20:40|7472.3|7457.3|7472.6|7457.6|7472.6|7457.6|7472.3|7457.3|2
1627032050000|2021-07-23 09:20:50|7472.8|7457.8|7472.9|7457.9|7473.3|7458.3|7472.8|7457.8|6
1627032060000|2021-07-23 09:21:00|7472.8|7457.8|7472.5|7457.5|7472.8|7457.8|7472.5|7457.5|2
1627032070000|2021-07-23 09:21:10|7472.9|7457.9|7473.4|7458.4|7473.4|7458.4|7472.9|7457.9|5
1627032090000|2021-07-23 09:21:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|3
1627032100000|2021-07-23 09:21:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627032120000|2021-07-23 09:22:00|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|2
1627032130000|2021-07-23 09:22:10|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.3|7457.3|4
1627032140000|2021-07-23 09:22:20|7472.7|7457.7|7473.4|7458.4|7473.4|7458.4|7472.7|7457.7|6
1627032150000|2021-07-23 09:22:30|7473.3|7458.3|7473.6|7458.6|7473.6|7458.6|7473.3|7458.3|3
1627032160000|2021-07-23 09:22:40|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1627032170000|2021-07-23 09:22:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1627032180000|2021-07-23 09:23:00|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1627032210000|2021-07-23 09:23:30|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|3
1627032220000|2021-07-23 09:23:40|7473.8|7458.8|7474.3|7459.3|7474.3|7459.3|7473.8|7458.8|3
1627032240000|2021-07-23 09:24:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627032260000|2021-07-23 09:24:20|7474.2|7459.2|7474.1|7459.1|7475.1|7460.1|7474.1|7459.1|12
1627032270000|2021-07-23 09:24:30|7474.2|7459.2|7474.4|7459.4|7475.1|7460.1|7474.2|7459.2|7
1627032280000|2021-07-23 09:24:40|7474.3|7459.3|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|2
1627032300000|2021-07-23 09:25:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627032400000|2021-07-23 09:26:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|3
1627032410000|2021-07-23 09:26:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627032420000|2021-07-23 09:27:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627032430000|2021-07-23 09:27:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|3
1627032450000|2021-07-23 09:27:30|7474.4|7459.4|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|2
1627032480000|2021-07-23 09:28:00|7474.5|7459.5|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|4
1627032490000|2021-07-23 09:28:10|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1627032520000|2021-07-23 09:28:40|7475|7460|7475.5|7460.5|7475.5|7460.5|7475|7460|3
1627032540000|2021-07-23 09:29:00|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1627032550000|2021-07-23 09:29:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627032570000|2021-07-23 09:29:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627032580000|2021-07-23 09:29:40|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|2
1627032590000|2021-07-23 09:29:50|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|2
1627032600000|2021-07-23 09:30:00|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|3
1627032630000|2021-07-23 09:30:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627032650000|2021-07-23 09:30:50|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|5
1627032660000|2021-07-23 09:31:00|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627032700000|2021-07-23 09:31:40|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|3
1627032710000|2021-07-23 09:31:50|7475|7460|7474.5|7459.5|7475.1|7460.1|7474.4|7459.4|11
1627032760000|2021-07-23 09:32:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627032780000|2021-07-23 09:33:00|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|4
1627032790000|2021-07-23 09:33:10|7474|7459|7474.4|7459.4|7474.4|7459.4|7474|7459|2
1627032800000|2021-07-23 09:33:20|7474|7459|7474.2|7459.2|7474.4|7459.4|7474|7459|4
1627032810000|2021-07-23 09:33:30|7474.4|7459.4|7474.1|7459.1|7474.4|7459.4|7474.1|7459.1|3
1627032820000|2021-07-23 09:33:40|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|10
1627032830000|2021-07-23 09:33:50|7474.4|7459.4|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|2
1627032840000|2021-07-23 09:34:00|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1627032880000|2021-07-23 09:34:40|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474|7459|5
1627032900000|2021-07-23 09:35:00|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474|7459|13
1627032920000|2021-07-23 09:35:20|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|5
1627032940000|2021-07-23 09:35:40|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627032980000|2021-07-23 09:36:20|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|2
1627032990000|2021-07-23 09:36:30|7473.8|7458.8|7473.5|7458.5|7473.9|7458.9|7473.5|7458.5|3
1627033000000|2021-07-23 09:36:40|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.2|7458.2|4
1627033020000|2021-07-23 09:37:00|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627033040000|2021-07-23 09:37:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627033050000|2021-07-23 09:37:30|7473.2|7458.2|7472.6|7457.6|7473.2|7458.2|7472.6|7457.6|3
1627033060000|2021-07-23 09:37:40|7473.2|7458.2|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|2
1627033070000|2021-07-23 09:37:50|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627033140000|2021-07-23 09:39:00|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|3
1627033150000|2021-07-23 09:39:10|7473.2|7458.2|7472.1|7457.1|7473.2|7458.2|7472.1|7457.1|7
1627033160000|2021-07-23 09:39:20|7471.9|7456.9|7472|7457|7472.1|7457.1|7471.9|7456.9|4
1627033170000|2021-07-23 09:39:30|7471.9|7456.9|7471.5|7456.5|7472|7457|7471.3|7456.3|9
1627033180000|2021-07-23 09:39:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|3
1627033190000|2021-07-23 09:39:50|7471.5|7456.5|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|5
1627033200000|2021-07-23 09:40:00|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|4
1627033210000|2021-07-23 09:40:10|7471.4|7456.4|7471|7456|7471.5|7456.5|7471|7456|4
1627033220000|2021-07-23 09:40:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627033240000|2021-07-23 09:40:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1627033250000|2021-07-23 09:40:50|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627033260000|2021-07-23 09:41:00|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|4
1627033280000|2021-07-23 09:41:20|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627033300000|2021-07-23 09:41:40|7471|7456|7471.3|7456.3|7471.3|7456.3|7471|7456|2
1627033310000|2021-07-23 09:41:50|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7470.8|7455.8|6
1627033320000|2021-07-23 09:42:00|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1627033340000|2021-07-23 09:42:20|7471.4|7456.4|7471.8|7456.8|7471.8|7456.8|7471.4|7456.4|4
1627033390000|2021-07-23 09:43:10|7471.9|7456.9|7471.7|7456.7|7472|7457|7471.7|7456.7|6
1627033400000|2021-07-23 09:43:20|7471.8|7456.8|7472|7457|7472|7457|7471.8|7456.8|3
1627033410000|2021-07-23 09:43:30|7472.1|7457.1|7472.7|7457.7|7472.8|7457.8|7472.1|7457.1|11
1627033440000|2021-07-23 09:44:00|7472.5|7457.5|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|3
1627033510000|2021-07-23 09:45:10|7472.6|7457.6|7472|7457|7472.6|7457.6|7472|7457|3
1627033530000|2021-07-23 09:45:30|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627033550000|2021-07-23 09:45:50|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1627033560000|2021-07-23 09:46:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1627033580000|2021-07-23 09:46:20|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627033590000|2021-07-23 09:46:30|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|3
1627033600000|2021-07-23 09:46:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627033610000|2021-07-23 09:46:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627033620000|2021-07-23 09:47:00|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1627033630000|2021-07-23 09:47:10|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627033680000|2021-07-23 09:48:00|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627033710000|2021-07-23 09:48:30|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.7|7456.7|2
1627033810000|2021-07-23 09:50:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627033830000|2021-07-23 09:50:30|7471.5|7456.5|7471|7456|7471.6|7456.6|7471|7456|5
1627033850000|2021-07-23 09:50:50|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627033860000|2021-07-23 09:51:00|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|3
1627033930000|2021-07-23 09:52:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627033940000|2021-07-23 09:52:20|7472|7457|7472.2|7457.2|7472.2|7457.2|7472|7457|2
1627033950000|2021-07-23 09:52:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627033960000|2021-07-23 09:52:40|7472.4|7457.4|7472.7|7457.7|7472.7|7457.7|7472.4|7457.4|3
1627033980000|2021-07-23 09:53:00|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|3
1627033990000|2021-07-23 09:53:10|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1627034000000|2021-07-23 09:53:20|7473.4|7458.4|7473.8|7458.8|7473.8|7458.8|7473.4|7458.4|3
1627034010000|2021-07-23 09:53:30|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1627034020000|2021-07-23 09:53:40|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|5
1627034030000|2021-07-23 09:53:50|7474.3|7459.3|7474|7459|7474.3|7459.3|7474|7459|4
1627034040000|2021-07-23 09:54:00|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627034060000|2021-07-23 09:54:20|7474|7459|7474|7459|7474.1|7459.1|7473.9|7458.9|5
1627034070000|2021-07-23 09:54:30|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1627034110000|2021-07-23 09:55:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627034140000|2021-07-23 09:55:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627034160000|2021-07-23 09:56:00|7473.9|7458.9|7473.9|7458.9|7474|7459|7473.9|7458.9|3
1627034170000|2021-07-23 09:56:10|7473.8|7458.8|7473.4|7458.4|7473.8|7458.8|7473.4|7458.4|3
1627034180000|2021-07-23 09:56:20|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|3
1627034190000|2021-07-23 09:56:30|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|6
1627034200000|2021-07-23 09:56:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|5
1627034210000|2021-07-23 09:56:50|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.1|7457.1|6
1627034220000|2021-07-23 09:57:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|4
1627034230000|2021-07-23 09:57:10|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|2
1627034250000|2021-07-23 09:57:30|7472.4|7457.4|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|5
1627034260000|2021-07-23 09:57:40|7472.7|7457.7|7472.4|7457.4|7472.7|7457.7|7472.4|7457.4|2
1627034270000|2021-07-23 09:57:50|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.4|7457.4|6
1627034290000|2021-07-23 09:58:10|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1627034300000|2021-07-23 09:58:20|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|5
1627034320000|2021-07-23 09:58:40|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|2
1627034340000|2021-07-23 09:59:00|7473.1|7458.1|7472.8|7457.8|7473.4|7458.4|7472.8|7457.8|6
1627034350000|2021-07-23 09:59:10|7473|7458|7473.2|7458.2|7473.2|7458.2|7473|7458|4
1627034360000|2021-07-23 09:59:20|7473.1|7458.1|7473.4|7458.4|7473.4|7458.4|7473|7458|5
1627034370000|2021-07-23 09:59:30|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473|7458|7
1627034410000|2021-07-23 10:00:10|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.8|7457.8|4
1627034420000|2021-07-23 10:00:20|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|7
1627034430000|2021-07-23 10:00:30|7473|7458|7473.3|7458.3|7473.3|7458.3|7473|7458|2
1627034450000|2021-07-23 10:00:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627034460000|2021-07-23 10:01:00|7473.5|7458.5|7473.4|7458.4|7473.7|7458.7|7473.4|7458.4|4
1627034490000|2021-07-23 10:01:30|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1627034500000|2021-07-23 10:01:40|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|4
1627034530000|2021-07-23 10:02:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627034570000|2021-07-23 10:02:50|7473.5|7458.5|7473.5|7458.5|7473.7|7458.7|7473.4|7458.4|5
1627034580000|2021-07-23 10:03:00|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1627034590000|2021-07-23 10:03:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627034610000|2021-07-23 10:03:30|7473.7|7458.7|7474.1|7459.1|7474.2|7459.2|7473.7|7458.7|5
1627034630000|2021-07-23 10:03:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627034660000|2021-07-23 10:04:20|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1627034710000|2021-07-23 10:05:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627034720000|2021-07-23 10:05:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627034740000|2021-07-23 10:05:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627034750000|2021-07-23 10:05:50|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|4
1627034760000|2021-07-23 10:06:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1627034780000|2021-07-23 10:06:20|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1627034790000|2021-07-23 10:06:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627034860000|2021-07-23 10:07:40|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|3
1627034870000|2021-07-23 10:07:50|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|2
1627034900000|2021-07-23 10:08:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|3
1627034910000|2021-07-23 10:08:30|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|3
1627034920000|2021-07-23 10:08:40|7473.7|7458.7|7474|7459|7474|7459|7473.7|7458.7|2
1627034930000|2021-07-23 10:08:50|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627034950000|2021-07-23 10:09:10|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|2
1627034960000|2021-07-23 10:09:20|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1627035020000|2021-07-23 10:10:20|7473.8|7458.8|7473.4|7458.4|7473.8|7458.8|7473.4|7458.4|3
1627035030000|2021-07-23 10:10:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627035040000|2021-07-23 10:10:40|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1627035050000|2021-07-23 10:10:50|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1627035060000|2021-07-23 10:11:00|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1627035070000|2021-07-23 10:11:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627035080000|2021-07-23 10:11:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627035100000|2021-07-23 10:11:40|7473.6|7458.6|7473.4|7458.4|7473.6|7458.6|7473.4|7458.4|2
1627035110000|2021-07-23 10:11:50|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627035140000|2021-07-23 10:12:20|7473.9|7458.9|7473.6|7458.6|7474|7459|7473.6|7458.6|3
1627035180000|2021-07-23 10:13:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|5
1627035290000|2021-07-23 10:14:50|7473.8|7458.8|7474|7459|7474|7459|7473.7|7458.7|4
1627035300000|2021-07-23 10:15:00|7474.1|7459.1|7474.9|7459.9|7474.9|7459.9|7474.1|7459.1|3
1627035310000|2021-07-23 10:15:10|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1627035330000|2021-07-23 10:15:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|4
1627035340000|2021-07-23 10:15:40|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|4
1627035360000|2021-07-23 10:16:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627035370000|2021-07-23 10:16:10|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1627035380000|2021-07-23 10:16:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627035410000|2021-07-23 10:16:50|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627035520000|2021-07-23 10:18:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627035550000|2021-07-23 10:19:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627035560000|2021-07-23 10:19:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627035720000|2021-07-23 10:22:00|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627035810000|2021-07-23 10:23:30|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.9|7459.9|3
1627035820000|2021-07-23 10:23:40|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|3
1627035840000|2021-07-23 10:24:00|7475|7460|7475|7460|7475.1|7460.1|7475|7460|9
1627035850000|2021-07-23 10:24:10|7474.9|7459.9|7475.4|7460.4|7475.5|7460.5|7474.9|7459.9|4
1627035860000|2021-07-23 10:24:20|7475.7|7460.7|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|2
1627035900000|2021-07-23 10:25:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627035910000|2021-07-23 10:25:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627035930000|2021-07-23 10:25:30|7475.6|7460.6|7474.9|7459.9|7475.7|7460.7|7474.9|7459.9|6
1627035940000|2021-07-23 10:25:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.3|7459.3|6
1627035960000|2021-07-23 10:26:00|7474.7|7459.7|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|3
1627035980000|2021-07-23 10:26:20|7474.8|7459.8|7475.2|7460.2|7475.2|7460.2|7474.8|7459.8|5
1627035990000|2021-07-23 10:26:30|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7475.4|7460.4|4
1627036020000|2021-07-23 10:27:00|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|3
1627036200000|2021-07-23 10:30:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627036210000|2021-07-23 10:30:10|7475.5|7460.5|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|5
1627036220000|2021-07-23 10:30:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627036230000|2021-07-23 10:30:30|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|5
1627036240000|2021-07-23 10:30:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|7
1627036270000|2021-07-23 10:31:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627036280000|2021-07-23 10:31:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627036320000|2021-07-23 10:32:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627036330000|2021-07-23 10:32:10|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|2
1627036540000|2021-07-23 10:35:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627036600000|2021-07-23 10:36:40|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1627036610000|2021-07-23 10:36:50|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627036640000|2021-07-23 10:37:20|7474.8|7459.8|7475|7460|7475.1|7460.1|7474.8|7459.8|3
1627036680000|2021-07-23 10:38:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627036700000|2021-07-23 10:38:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627036720000|2021-07-23 10:38:40|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1627036750000|2021-07-23 10:39:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627036770000|2021-07-23 10:39:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627036780000|2021-07-23 10:39:40|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1627036810000|2021-07-23 10:40:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627036830000|2021-07-23 10:40:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627036840000|2021-07-23 10:40:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627036850000|2021-07-23 10:40:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627036870000|2021-07-23 10:41:10|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627036880000|2021-07-23 10:41:20|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|4
1627036890000|2021-07-23 10:41:30|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1627036950000|2021-07-23 10:42:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627036960000|2021-07-23 10:42:40|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627036970000|2021-07-23 10:42:50|7474|7459|7473.4|7458.4|7474|7459|7473.4|7458.4|3
1627036980000|2021-07-23 10:43:00|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1627036990000|2021-07-23 10:43:10|7473.5|7458.5|7473.1|7458.1|7473.5|7458.5|7473.1|7458.1|7
1627037000000|2021-07-23 10:43:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|3
1627037010000|2021-07-23 10:43:30|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|2
1627037030000|2021-07-23 10:43:50|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|3
1627037040000|2021-07-23 10:44:00|7473.3|7458.3|7473|7458|7473.3|7458.3|7472.9|7457.9|5
1627037050000|2021-07-23 10:44:10|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|3
1627037080000|2021-07-23 10:44:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627037110000|2021-07-23 10:45:10|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|2
1627037130000|2021-07-23 10:45:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|3
1627037140000|2021-07-23 10:45:40|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|2
1627037150000|2021-07-23 10:45:50|7473.5|7458.5|7474.7|7459.7|7474.7|7459.7|7473.5|7458.5|6
1627037160000|2021-07-23 10:46:00|7474.6|7459.6|7474.4|7459.4|7474.6|7459.6|7474.4|7459.4|6
1627037170000|2021-07-23 10:46:10|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1627037180000|2021-07-23 10:46:20|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|7
1627037190000|2021-07-23 10:46:30|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1627037200000|2021-07-23 10:46:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627037220000|2021-07-23 10:47:00|7474.1|7459.1|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|3
1627037240000|2021-07-23 10:47:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627037250000|2021-07-23 10:47:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627037260000|2021-07-23 10:47:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627037350000|2021-07-23 10:49:10|7474|7459|7474|7459|7474|7459|7474|7459|1
1627037370000|2021-07-23 10:49:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627037380000|2021-07-23 10:49:40|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|2
1627037410000|2021-07-23 10:50:10|7474|7459|7474|7459|7474|7459|7474|7459|1
1627037420000|2021-07-23 10:50:20|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627037460000|2021-07-23 10:51:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1627037480000|2021-07-23 10:51:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627037540000|2021-07-23 10:52:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1627037560000|2021-07-23 10:52:40|7474.1|7459.1|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|3
1627037570000|2021-07-23 10:52:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1627037610000|2021-07-23 10:53:30|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|3
1627037670000|2021-07-23 10:54:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627037700000|2021-07-23 10:55:00|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1627037750000|2021-07-23 10:55:50|7474|7459|7474|7459|7474|7459|7473.9|7458.9|3
1627037810000|2021-07-23 10:56:50|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474|7459|5
1627037850000|2021-07-23 10:57:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1627037860000|2021-07-23 10:57:40|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627037880000|2021-07-23 10:58:00|7474.7|7459.7|7474.2|7459.2|7474.7|7459.7|7474.2|7459.2|4
1627037890000|2021-07-23 10:58:10|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|2
1627037910000|2021-07-23 10:58:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|3
1627037920000|2021-07-23 10:58:40|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|3
1627037940000|2021-07-23 10:59:00|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1627037950000|2021-07-23 10:59:10|7475|7460|7475|7460|7475.1|7460.1|7475|7460|3
1627037960000|2021-07-23 10:59:20|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|3
1627037990000|2021-07-23 10:59:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627038000000|2021-07-23 11:00:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627038010000|2021-07-23 11:00:10|7474.3|7459.3|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|3
1627038030000|2021-07-23 11:00:30|7474.4|7459.4|7474|7459|7474.4|7459.4|7474|7459|3
1627038040000|2021-07-23 11:00:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627038050000|2021-07-23 11:00:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1627038060000|2021-07-23 11:01:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627038070000|2021-07-23 11:01:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627038250000|2021-07-23 11:04:10|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1627038320000|2021-07-23 11:05:20|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627038380000|2021-07-23 11:06:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627038410000|2021-07-23 11:06:50|7474.6|7459.6|7474.1|7459.1|7474.6|7459.6|7474|7459|7
1627038420000|2021-07-23 11:07:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1627038440000|2021-07-23 11:07:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627038460000|2021-07-23 11:07:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627038500000|2021-07-23 11:08:20|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|2
1627038510000|2021-07-23 11:08:30|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|2
1627038520000|2021-07-23 11:08:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627038530000|2021-07-23 11:08:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627038570000|2021-07-23 11:09:30|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1627038610000|2021-07-23 11:10:10|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|2
1627038620000|2021-07-23 11:10:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1627038630000|2021-07-23 11:10:30|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1627038650000|2021-07-23 11:10:50|7474.1|7459.1|7474|7459|7474.2|7459.2|7474|7459|3
1627038680000|2021-07-23 11:11:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627038690000|2021-07-23 11:11:30|7474|7459|7473.8|7458.8|7474.2|7459.2|7473.8|7458.8|10
1627038700000|2021-07-23 11:11:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627038710000|2021-07-23 11:11:50|7474.1|7459.1|7473.8|7458.8|7474.2|7459.2|7473.8|7458.8|6
1627038720000|2021-07-23 11:12:00|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|2
1627038730000|2021-07-23 11:12:10|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|2
1627038750000|2021-07-23 11:12:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627038830000|2021-07-23 11:13:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627038950000|2021-07-23 11:15:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|5
1627038960000|2021-07-23 11:16:00|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1627038970000|2021-07-23 11:16:10|7474.3|7459.3|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|3
1627038980000|2021-07-23 11:16:20|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1627039010000|2021-07-23 11:16:50|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1627039030000|2021-07-23 11:17:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627039040000|2021-07-23 11:17:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627039060000|2021-07-23 11:17:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627039120000|2021-07-23 11:18:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627039250000|2021-07-23 11:20:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627039270000|2021-07-23 11:21:10|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1627039300000|2021-07-23 11:21:40|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627039310000|2021-07-23 11:21:50|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|2
1627039340000|2021-07-23 11:22:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627039350000|2021-07-23 11:22:30|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1627039380000|2021-07-23 11:23:00|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|4
1627039400000|2021-07-23 11:23:20|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627039410000|2021-07-23 11:23:30|7475.1|7460.1|7475.5|7460.5|7475.5|7460.5|7475.1|7460.1|5
1627039430000|2021-07-23 11:23:50|7475.6|7460.6|7475.6|7460.6|7475.8|7460.8|7475.5|7460.5|7
1627039440000|2021-07-23 11:24:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627039460000|2021-07-23 11:24:20|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|4
1627039470000|2021-07-23 11:24:30|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|6
1627039490000|2021-07-23 11:24:50|7475.7|7460.7|7475.6|7460.6|7475.8|7460.8|7475.5|7460.5|6
1627039500000|2021-07-23 11:25:00|7475.5|7460.5|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|4
1627039510000|2021-07-23 11:25:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627039520000|2021-07-23 11:25:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627039530000|2021-07-23 11:25:30|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627039540000|2021-07-23 11:25:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627039550000|2021-07-23 11:25:50|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|3
1627039580000|2021-07-23 11:26:20|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627039630000|2021-07-23 11:27:10|7475.9|7460.9|7475.7|7460.7|7475.9|7460.9|7475.7|7460.7|2
1627039640000|2021-07-23 11:27:20|7475.8|7460.8|7475.9|7460.9|7476|7461|7475.7|7460.7|5
1627039650000|2021-07-23 11:27:30|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|2
1627039660000|2021-07-23 11:27:40|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|2
1627039670000|2021-07-23 11:27:50|7476|7461|7476|7461|7476|7461|7475.9|7460.9|5
1627039710000|2021-07-23 11:28:30|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|2
1627039720000|2021-07-23 11:28:40|7475.6|7460.6|7475.8|7460.8|7475.9|7460.9|7475.6|7460.6|3
1627039730000|2021-07-23 11:28:50|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627039740000|2021-07-23 11:29:00|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|4
1627039760000|2021-07-23 11:29:20|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|5
1627039780000|2021-07-23 11:29:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627039790000|2021-07-23 11:29:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627039850000|2021-07-23 11:30:50|7475.9|7460.9|7475.4|7460.4|7476|7461|7475.4|7460.4|6
1627039860000|2021-07-23 11:31:00|7475.6|7460.6|7475.3|7460.3|7475.6|7460.6|7475.3|7460.3|3
1627039890000|2021-07-23 11:31:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627039920000|2021-07-23 11:32:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627040000000|2021-07-23 11:33:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627040020000|2021-07-23 11:33:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627040060000|2021-07-23 11:34:20|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627040160000|2021-07-23 11:36:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627040560000|2021-07-23 11:42:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627040720000|2021-07-23 11:45:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627040770000|2021-07-23 11:46:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627041000000|2021-07-23 11:50:00|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627041150000|2021-07-23 11:52:30|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|5
1627041220000|2021-07-23 11:53:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627041260000|2021-07-23 11:54:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627041280000|2021-07-23 11:54:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627041310000|2021-07-23 11:55:10|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|3
1627041320000|2021-07-23 11:55:20|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|4
1627041350000|2021-07-23 11:55:50|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627041370000|2021-07-23 11:56:10|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|3
1627041380000|2021-07-23 11:56:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627041400000|2021-07-23 11:56:40|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|4
1627041410000|2021-07-23 11:56:50|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1627041420000|2021-07-23 11:57:00|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|2
1627041430000|2021-07-23 11:57:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627041450000|2021-07-23 11:57:30|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1627041460000|2021-07-23 11:57:40|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1627041470000|2021-07-23 11:57:50|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1627041480000|2021-07-23 11:58:00|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|3
1627041530000|2021-07-23 11:58:50|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|3
1627041540000|2021-07-23 11:59:00|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|8
1627041550000|2021-07-23 11:59:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|3
1627041560000|2021-07-23 11:59:20|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627041580000|2021-07-23 11:59:40|7475.5|7460.5|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|4
1627041590000|2021-07-23 11:59:50|7475.5|7460.5|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|6
1627041610000|2021-07-23 12:00:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627041620000|2021-07-23 12:00:20|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|3
1627041630000|2021-07-23 12:00:30|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|7
1627041640000|2021-07-23 12:00:40|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|8
1627041650000|2021-07-23 12:00:50|7475.5|7460.5|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|13
1627041660000|2021-07-23 12:01:00|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|6
1627041670000|2021-07-23 12:01:10|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627041690000|2021-07-23 12:01:30|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627041700000|2021-07-23 12:01:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627041730000|2021-07-23 12:02:10|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|2
1627041740000|2021-07-23 12:02:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|3
1627041780000|2021-07-23 12:03:00|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.2|7460.2|3
1627041810000|2021-07-23 12:03:30|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.2|7460.2|6
1627041830000|2021-07-23 12:03:50|7475.3|7460.3|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|4
1627041870000|2021-07-23 12:04:30|7475.5|7460.5|7475.5|7460.5|7475.7|7460.7|7475.3|7460.3|4
1627041880000|2021-07-23 12:04:40|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|4
1627041890000|2021-07-23 12:04:50|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627041940000|2021-07-23 12:05:40|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627041950000|2021-07-23 12:05:50|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627041960000|2021-07-23 12:06:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627041970000|2021-07-23 12:06:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627042120000|2021-07-23 12:08:40|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|2
1627042140000|2021-07-23 12:09:00|7475|7460|7474.6|7459.6|7475|7460|7474.6|7459.6|2
1627042170000|2021-07-23 12:09:30|7474.7|7459.7|7475|7460|7475.2|7460.2|7474.7|7459.7|4
1627042180000|2021-07-23 12:09:40|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|2
1627042280000|2021-07-23 12:11:20|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627042290000|2021-07-23 12:11:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627042320000|2021-07-23 12:12:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627042330000|2021-07-23 12:12:10|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1627042350000|2021-07-23 12:12:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627042410000|2021-07-23 12:13:30|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1627042710000|2021-07-23 12:18:30|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1627042750000|2021-07-23 12:19:10|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1627042840000|2021-07-23 12:20:40|7474.3|7459.3|7473.9|7458.9|7474.3|7459.3|7473.8|7458.8|5
1627042950000|2021-07-23 12:22:30|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627042960000|2021-07-23 12:22:40|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627042980000|2021-07-23 12:23:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627043100000|2021-07-23 12:25:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1627043200000|2021-07-23 12:26:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627043220000|2021-07-23 12:27:00|7473.8|7458.8|7473.5|7458.5|7473.8|7458.8|7473.5|7458.5|5
1627043230000|2021-07-23 12:27:10|7473.4|7458.4|7472.2|7457.2|7473.4|7458.4|7472|7457|14
1627043240000|2021-07-23 12:27:20|7472|7457|7472.6|7457.6|7472.8|7457.8|7472|7457|6
1627043250000|2021-07-23 12:27:30|7472.5|7457.5|7473.6|7458.6|7473.7|7458.7|7472.5|7457.5|7
1627043260000|2021-07-23 12:27:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627043270000|2021-07-23 12:27:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627043280000|2021-07-23 12:28:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|3
1627043500000|2021-07-23 12:31:40|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|5
1627043520000|2021-07-23 12:32:00|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1627043530000|2021-07-23 12:32:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1627043590000|2021-07-23 12:33:10|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627043700000|2021-07-23 12:35:00|7472.9|7457.9|7471.1|7456.1|7472.9|7457.9|7471.1|7456.1|8
1627043710000|2021-07-23 12:35:10|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471|7456|5
1627043720000|2021-07-23 12:35:20|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627043730000|2021-07-23 12:35:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627043740000|2021-07-23 12:35:40|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1627043750000|2021-07-23 12:35:50|7471.3|7456.3|7472.2|7457.2|7472.3|7457.3|7471.3|7456.3|7
1627043760000|2021-07-23 12:36:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1627043790000|2021-07-23 12:36:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627043810000|2021-07-23 12:36:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|3
1627043820000|2021-07-23 12:37:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627044030000|2021-07-23 12:40:30|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|2
1627044120000|2021-07-23 12:42:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1627044180000|2021-07-23 12:43:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|4
1627044190000|2021-07-23 12:43:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627044200000|2021-07-23 12:43:20|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|3
1627044210000|2021-07-23 12:43:30|7472.7|7457.7|7472.8|7457.8|7473|7458|7472.7|7457.7|4
1627044230000|2021-07-23 12:43:50|7472.5|7457.5|7472.7|7457.7|7472.8|7457.8|7472.5|7457.5|3
1627044240000|2021-07-23 12:44:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627044280000|2021-07-23 12:44:40|7472.9|7457.9|7472.8|7457.8|7473|7458|7472.6|7457.6|9
1627044290000|2021-07-23 12:44:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627044300000|2021-07-23 12:45:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627044320000|2021-07-23 12:45:20|7473|7458|7473|7458|7473|7458|7473|7458|1
1627044340000|2021-07-23 12:45:40|7473.1|7458.1|7472.6|7457.6|7473.1|7458.1|7472.6|7457.6|3
1627044350000|2021-07-23 12:45:50|7472.7|7457.7|7473.3|7458.3|7473.3|7458.3|7472.7|7457.7|8
1627044360000|2021-07-23 12:46:00|7473.2|7458.2|7473.8|7458.8|7473.8|7458.8|7473.2|7458.2|14
1627044370000|2021-07-23 12:46:10|7473.7|7458.7|7473.6|7458.6|7474|7459|7473.6|7458.6|5
1627044380000|2021-07-23 12:46:20|7473.9|7458.9|7473.6|7458.6|7473.9|7458.9|7473.6|7458.6|4
1627044390000|2021-07-23 12:46:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|3
1627044400000|2021-07-23 12:46:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1627044430000|2021-07-23 12:47:10|7473.8|7458.8|7473.3|7458.3|7473.8|7458.8|7473.3|7458.3|4
1627044480000|2021-07-23 12:48:00|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627044490000|2021-07-23 12:48:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627044500000|2021-07-23 12:48:20|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627044510000|2021-07-23 12:48:30|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|2
1627044590000|2021-07-23 12:49:50|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1627044600000|2021-07-23 12:50:00|7474|7459|7474.3|7459.3|7474.3|7459.3|7474|7459|3
1627044630000|2021-07-23 12:50:30|7474.1|7459.1|7474.7|7459.7|7474.8|7459.8|7474.1|7459.1|4
1627044680000|2021-07-23 12:51:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627044780000|2021-07-23 12:53:00|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|3
1627044810000|2021-07-23 12:53:30|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627044820000|2021-07-23 12:53:40|7474.6|7459.6|7474.4|7459.4|7474.6|7459.6|7474.4|7459.4|2
1627044830000|2021-07-23 12:53:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627044890000|2021-07-23 12:54:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627044980000|2021-07-23 12:56:20|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1627045000000|2021-07-23 12:56:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627045020000|2021-07-23 12:57:00|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627045100000|2021-07-23 12:58:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1627045120000|2021-07-23 12:58:40|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1627045140000|2021-07-23 12:59:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474|7459|3
1627045260000|2021-07-23 13:01:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627045280000|2021-07-23 13:01:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627045290000|2021-07-23 13:01:30|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627045300000|2021-07-23 13:01:40|7474.3|7459.3|7473|7458|7474.3|7459.3|7473|7458|5
1627045320000|2021-07-23 13:02:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627045340000|2021-07-23 13:02:20|7473.1|7458.1|7472.3|7457.3|7473.1|7458.1|7472.3|7457.3|4
1627045370000|2021-07-23 13:02:50|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|3
1627045380000|2021-07-23 13:03:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627045410000|2021-07-23 13:03:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627045600000|2021-07-23 13:06:40|7472.7|7457.7|7473|7458|7473.2|7458.2|7472.7|7457.7|3
1627045680000|2021-07-23 13:08:00|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1627045740000|2021-07-23 13:09:00|7472.7|7457.7|7473|7458|7473|7458|7472.7|7457.7|3
1627045750000|2021-07-23 13:09:10|7472.7|7457.7|7473|7458|7473|7458|7472.7|7457.7|2
1627045810000|2021-07-23 13:10:10|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|5
1627045840000|2021-07-23 13:10:40|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1627045850000|2021-07-23 13:10:50|7473|7458|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|6
1627045930000|2021-07-23 13:12:10|7473.2|7458.2|7473.4|7458.4|7473.5|7458.5|7473.2|7458.2|3
1627045950000|2021-07-23 13:12:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627045990000|2021-07-23 13:13:10|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1627046020000|2021-07-23 13:13:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1627046140000|2021-07-23 13:15:40|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627046160000|2021-07-23 13:16:00|7473.8|7458.8|7473.5|7458.5|7473.8|7458.8|7473.5|7458.5|2
1627046370000|2021-07-23 13:19:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627046450000|2021-07-23 13:20:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1627046460000|2021-07-23 13:21:00|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1627046510000|2021-07-23 13:21:50|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1627046520000|2021-07-23 13:22:00|7474.3|7459.3|7474.7|7459.7|7474.7|7459.7|7474.1|7459.1|6
1627046530000|2021-07-23 13:22:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627046540000|2021-07-23 13:22:20|7474.5|7459.5|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|2
1627046560000|2021-07-23 13:22:40|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|2
1627046590000|2021-07-23 13:23:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627046610000|2021-07-23 13:23:30|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|2
1627046650000|2021-07-23 13:24:10|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1627046680000|2021-07-23 13:24:40|7475|7460|7473.9|7458.9|7475|7460|7473.9|7458.9|7
1627046700000|2021-07-23 13:25:00|7473.8|7458.8|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|3
1627046760000|2021-07-23 13:26:00|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1627046770000|2021-07-23 13:26:10|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1627046790000|2021-07-23 13:26:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627046830000|2021-07-23 13:27:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627046860000|2021-07-23 13:27:40|7474.5|7459.5|7475.3|7460.3|7475.3|7460.3|7474.5|7459.5|3
1627046870000|2021-07-23 13:27:50|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627046880000|2021-07-23 13:28:00|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|2
1627046890000|2021-07-23 13:28:10|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627046900000|2021-07-23 13:28:20|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627046950000|2021-07-23 13:29:10|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627046960000|2021-07-23 13:29:20|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627046990000|2021-07-23 13:29:50|7475.6|7460.6|7476.1|7461.1|7476.1|7461.1|7475.6|7460.6|3
1627047000000|2021-07-23 13:30:00|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|3
1627047010000|2021-07-23 13:30:10|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627047020000|2021-07-23 13:30:20|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627047030000|2021-07-23 13:30:30|7476.2|7461.2|7476.5|7461.5|7476.5|7461.5|7476.2|7461.2|2
1627047060000|2021-07-23 13:31:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627047070000|2021-07-23 13:31:10|7476.4|7461.4|7476|7461|7476.4|7461.4|7476|7461|5
1627047100000|2021-07-23 13:31:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627047170000|2021-07-23 13:32:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627047210000|2021-07-23 13:33:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627047230000|2021-07-23 13:33:50|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.1|7461.1|4
1627047240000|2021-07-23 13:34:00|7476.4|7461.4|7476.3|7461.3|7476.5|7461.5|7475.8|7460.8|9
1627047250000|2021-07-23 13:34:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627047260000|2021-07-23 13:34:20|7476.3|7461.3|7476.3|7461.3|7476.5|7461.5|7476.2|7461.2|10
1627047270000|2021-07-23 13:34:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627047280000|2021-07-23 13:34:40|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1627047290000|2021-07-23 13:34:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627047300000|2021-07-23 13:35:00|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627047320000|2021-07-23 13:35:20|7476.2|7461.2|7476.1|7461.1|7476.3|7461.3|7476.1|7461.1|7
1627047330000|2021-07-23 13:35:30|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|4
1627047340000|2021-07-23 13:35:40|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|4
1627047410000|2021-07-23 13:36:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627047420000|2021-07-23 13:37:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627047430000|2021-07-23 13:37:10|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627047440000|2021-07-23 13:37:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627047460000|2021-07-23 13:37:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627047470000|2021-07-23 13:37:50|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476.1|7461.1|5
1627047510000|2021-07-23 13:38:30|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|3
1627047540000|2021-07-23 13:39:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627047550000|2021-07-23 13:39:10|7476|7461|7476.3|7461.3|7476.3|7461.3|7476|7461|2
1627047560000|2021-07-23 13:39:20|7476.6|7461.6|7477.3|7462.3|7477.3|7462.3|7476.5|7461.5|6
1627047570000|2021-07-23 13:39:30|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|4
1627047580000|2021-07-23 13:39:40|7478.7|7463.7|7479.1|7464.1|7479.2|7464.2|7478.7|7463.7|6
1627047590000|2021-07-23 13:39:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627047600000|2021-07-23 13:40:00|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.2|7464.2|4
1627047610000|2021-07-23 13:40:10|7479.2|7464.2|7478.5|7463.5|7479.2|7464.2|7478.5|7463.5|7
1627047620000|2021-07-23 13:40:20|7478.4|7463.4|7478|7463|7478.4|7463.4|7478|7463|5
1627047630000|2021-07-23 13:40:30|7477.9|7462.9|7477.6|7462.6|7477.9|7462.9|7477.6|7462.6|4
1627047640000|2021-07-23 13:40:40|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1627047650000|2021-07-23 13:40:50|7478.7|7463.7|7479|7464|7479|7464|7478.6|7463.6|5
1627047660000|2021-07-23 13:41:00|7478.9|7463.9|7478.8|7463.8|7479|7464|7478.8|7463.8|4
1627047670000|2021-07-23 13:41:10|7478.6|7463.6|7478.6|7463.6|7479|7464|7478.6|7463.6|5
1627047690000|2021-07-23 13:41:30|7478.7|7463.7|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|5
1627047700000|2021-07-23 13:41:40|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.6|7463.6|12
1627047710000|2021-07-23 13:41:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|5
1627047750000|2021-07-23 13:42:30|7479|7464|7479.3|7464.3|7479.3|7464.3|7479|7464|4
1627047760000|2021-07-23 13:42:40|7479.2|7464.2|7478.7|7463.7|7479.2|7464.2|7478.7|7463.7|2
1627047770000|2021-07-23 13:42:50|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|8
1627047790000|2021-07-23 13:43:10|7478.3|7463.3|7478.7|7463.7|7478.8|7463.8|7478.3|7463.3|5
1627047800000|2021-07-23 13:43:20|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|4
1627047820000|2021-07-23 13:43:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627047840000|2021-07-23 13:44:00|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627047850000|2021-07-23 13:44:10|7478.1|7463.1|7478|7463|7478.1|7463.1|7478|7463|2
1627047870000|2021-07-23 13:44:30|7478.2|7463.2|7478|7463|7478.2|7463.2|7478|7463|2
1627047880000|2021-07-23 13:44:40|7477.8|7462.8|7478.1|7463.1|7478.1|7463.1|7477.8|7462.8|2
1627047890000|2021-07-23 13:44:50|7478.3|7463.3|7478.6|7463.6|7478.6|7463.6|7478.3|7463.3|2
1627047900000|2021-07-23 13:45:00|7478|7463|7478.1|7463.1|7478.3|7463.3|7477.7|7462.7|8
1627047920000|2021-07-23 13:45:20|7477.8|7462.8|7478|7463|7478|7463|7477.8|7462.8|2
1627047930000|2021-07-23 13:45:30|7477.7|7462.7|7478.1|7463.1|7478.1|7463.1|7477.7|7462.7|4
1627047940000|2021-07-23 13:45:40|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|2
1627047960000|2021-07-23 13:46:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627047970000|2021-07-23 13:46:10|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627047990000|2021-07-23 13:46:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627048050000|2021-07-23 13:47:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1627048070000|2021-07-23 13:47:50|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627048080000|2021-07-23 13:48:00|7477.6|7462.6|7476.9|7461.9|7477.6|7462.6|7476.9|7461.9|2
1627048090000|2021-07-23 13:48:10|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.4|7461.4|4
1627048100000|2021-07-23 13:48:20|7476.4|7461.4|7476|7461|7476.4|7461.4|7476|7461|4
1627048110000|2021-07-23 13:48:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627048130000|2021-07-23 13:48:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627048160000|2021-07-23 13:49:20|7476.1|7461.1|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|2
1627048170000|2021-07-23 13:49:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627048180000|2021-07-23 13:49:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627048190000|2021-07-23 13:49:50|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1627048200000|2021-07-23 13:50:00|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|3
1627048220000|2021-07-23 13:50:20|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627048250000|2021-07-23 13:50:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627048260000|2021-07-23 13:51:00|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1627048270000|2021-07-23 13:51:10|7477|7462|7477|7462|7477.2|7462.2|7477|7462|3
1627048280000|2021-07-23 13:51:20|7476.9|7461.9|7478.1|7463.1|7478.1|7463.1|7476.9|7461.9|4
1627048320000|2021-07-23 13:52:00|7478.3|7463.3|7478.3|7463.3|7478.6|7463.6|7478.1|7463.1|6
1627048390000|2021-07-23 13:53:10|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627048430000|2021-07-23 13:53:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627048510000|2021-07-23 13:55:10|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627048530000|2021-07-23 13:55:30|7477.5|7462.5|7476.4|7461.4|7477.5|7462.5|7476.4|7461.4|4
1627048540000|2021-07-23 13:55:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627048560000|2021-07-23 13:56:00|7476|7461|7476.5|7461.5|7476.5|7461.5|7476|7461|5
1627048570000|2021-07-23 13:56:10|7476.4|7461.4|7476.7|7461.7|7476.7|7461.7|7476.4|7461.4|3
1627048580000|2021-07-23 13:56:20|7477.2|7462.2|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|2
1627048600000|2021-07-23 13:56:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627048620000|2021-07-23 13:57:00|7477.6|7462.6|7477.7|7462.7|7477.8|7462.8|7477.6|7462.6|3
1627048650000|2021-07-23 13:57:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627048720000|2021-07-23 13:58:40|7478|7463|7478.8|7463.8|7478.8|7463.8|7478|7463|3
1627048750000|2021-07-23 13:59:10|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|4
1627048760000|2021-07-23 13:59:20|7478.5|7463.5|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|2
1627048780000|2021-07-23 13:59:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|3
1627048810000|2021-07-23 14:00:10|7478|7463|7476.9|7461.9|7478|7463|7476.4|7461.4|6
1627048820000|2021-07-23 14:00:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627048830000|2021-07-23 14:00:30|7476.6|7461.6|7477.8|7462.8|7477.8|7462.8|7476.6|7461.6|5
1627048850000|2021-07-23 14:00:50|7477.5|7462.5|7477.8|7462.8|7477.8|7462.8|7477.5|7462.5|2
1627048870000|2021-07-23 14:01:10|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627048880000|2021-07-23 14:01:20|7477.8|7462.8|7478|7463|7478|7463|7477.8|7462.8|3
1627048890000|2021-07-23 14:01:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627048900000|2021-07-23 14:01:40|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627048920000|2021-07-23 14:02:00|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1627048960000|2021-07-23 14:02:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627048970000|2021-07-23 14:02:50|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.4|7462.4|3
1627049060000|2021-07-23 14:04:20|7477.5|7462.5|7477.8|7462.8|7477.9|7462.9|7477.5|7462.5|4
1627049090000|2021-07-23 14:04:50|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|2
1627049130000|2021-07-23 14:05:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627049150000|2021-07-23 14:05:50|7477.8|7462.8|7478.3|7463.3|7478.3|7463.3|7477.8|7462.8|4
1627049160000|2021-07-23 14:06:00|7478.2|7463.2|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|2
1627049190000|2021-07-23 14:06:30|7478.2|7463.2|7478|7463|7478.2|7463.2|7477.6|7462.6|6
1627049200000|2021-07-23 14:06:40|7478.2|7463.2|7478|7463|7478.2|7463.2|7478|7463|4
1627049210000|2021-07-23 14:06:50|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627049230000|2021-07-23 14:07:10|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627049240000|2021-07-23 14:07:20|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|2
1627049380000|2021-07-23 14:09:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627049430000|2021-07-23 14:10:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627049470000|2021-07-23 14:11:10|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|4
1627049480000|2021-07-23 14:11:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627049530000|2021-07-23 14:12:10|7478|7463|7478|7463|7478|7463|7478|7463|1
1627049540000|2021-07-23 14:12:20|7477.8|7462.8|7478.7|7463.7|7478.7|7463.7|7477.8|7462.8|5
1627049550000|2021-07-23 14:12:30|7478.2|7463.2|7477.4|7462.4|7478.2|7463.2|7477.4|7462.4|5
1627049560000|2021-07-23 14:12:40|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1627049570000|2021-07-23 14:12:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1627049590000|2021-07-23 14:13:10|7478.1|7463.1|7478.5|7463.5|7478.5|7463.5|7478.1|7463.1|3
1627049600000|2021-07-23 14:13:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627049610000|2021-07-23 14:13:30|7477.8|7462.8|7477.4|7462.4|7477.8|7462.8|7477.4|7462.4|2
1627049630000|2021-07-23 14:13:50|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627049640000|2021-07-23 14:14:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627049750000|2021-07-23 14:15:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1627049770000|2021-07-23 14:16:10|7477.9|7462.9|7477.6|7462.6|7477.9|7462.9|7477.6|7462.6|2
1627049790000|2021-07-23 14:16:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1627049800000|2021-07-23 14:16:40|7478.1|7463.1|7478|7463|7478.1|7463.1|7478|7463|2
1627049810000|2021-07-23 14:16:50|7478.2|7463.2|7478|7463|7478.2|7463.2|7478|7463|3
1627049850000|2021-07-23 14:17:30|7478.2|7463.2|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|2
1627049920000|2021-07-23 14:18:40|7478.2|7463.2|7478.7|7463.7|7478.7|7463.7|7478.2|7463.2|4
1627049930000|2021-07-23 14:18:50|7478.3|7463.3|7477.6|7462.6|7478.3|7463.3|7477.6|7462.6|2
1627049940000|2021-07-23 14:19:00|7477.4|7462.4|7477.5|7462.5|7477.6|7462.6|7477.4|7462.4|3
1627049960000|2021-07-23 14:19:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627049990000|2021-07-23 14:19:50|7477.3|7462.3|7478|7463|7478|7463|7477.3|7462.3|2
1627050010000|2021-07-23 14:20:10|7478.1|7463.1|7478|7463|7478.2|7463.2|7478|7463|3
1627050060000|2021-07-23 14:21:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627050160000|2021-07-23 14:22:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627050170000|2021-07-23 14:22:50|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|2
1627050180000|2021-07-23 14:23:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627050190000|2021-07-23 14:23:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627050240000|2021-07-23 14:24:00|7477.6|7462.6|7478|7463|7478|7463|7477.6|7462.6|2
1627050350000|2021-07-23 14:25:50|7478.1|7463.1|7478.2|7463.2|7478.3|7463.3|7478.1|7463.1|3
1627050370000|2021-07-23 14:26:10|7478.4|7463.4|7479|7464|7479|7464|7478.4|7463.4|4
1627050380000|2021-07-23 14:26:20|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627050390000|2021-07-23 14:26:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627050400000|2021-07-23 14:26:40|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1627050410000|2021-07-23 14:26:50|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1627050420000|2021-07-23 14:27:00|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1627050430000|2021-07-23 14:27:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627050440000|2021-07-23 14:27:20|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627050450000|2021-07-23 14:27:30|7478.2|7463.2|7477.9|7462.9|7478.2|7463.2|7477.9|7462.9|3
1627050470000|2021-07-23 14:27:50|7478|7463|7479.5|7464.5|7479.6|7464.6|7478|7463|6
1627050480000|2021-07-23 14:28:00|7479.8|7464.8|7479.3|7464.3|7479.8|7464.8|7479.1|7464.1|6
1627050500000|2021-07-23 14:28:20|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1627050510000|2021-07-23 14:28:30|7479|7464|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|6
1627050520000|2021-07-23 14:28:40|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1627050550000|2021-07-23 14:29:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627050590000|2021-07-23 14:29:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627050620000|2021-07-23 14:30:20|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627050690000|2021-07-23 14:31:30|7478.7|7463.7|7479.1|7464.1|7479.1|7464.1|7478.7|7463.7|3
1627050710000|2021-07-23 14:31:50|7479.3|7464.3|7478.4|7463.4|7479.4|7464.4|7478.4|7463.4|6
1627050750000|2021-07-23 14:32:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627050800000|2021-07-23 14:33:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627050820000|2021-07-23 14:33:40|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627050830000|2021-07-23 14:33:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627050840000|2021-07-23 14:34:00|7478.6|7463.6|7477.3|7462.3|7478.6|7463.6|7477.3|7462.3|3
1627050850000|2021-07-23 14:34:10|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627050920000|2021-07-23 14:35:20|7477.7|7462.7|7477.4|7462.4|7477.7|7462.7|7477.4|7462.4|2
1627050940000|2021-07-23 14:35:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627050950000|2021-07-23 14:35:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627050960000|2021-07-23 14:36:00|7477.7|7462.7|7477.3|7462.3|7477.7|7462.7|7477.3|7462.3|4
1627051060000|2021-07-23 14:37:40|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627051070000|2021-07-23 14:37:50|7478.1|7463.1|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|3
1627051130000|2021-07-23 14:38:50|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627051160000|2021-07-23 14:39:20|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|2
1627051170000|2021-07-23 14:39:30|7478.3|7463.3|7478.2|7463.2|7478.4|7463.4|7478.1|7463.1|7
1627051180000|2021-07-23 14:39:40|7478.4|7463.4|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|3
1627051190000|2021-07-23 14:39:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627051240000|2021-07-23 14:40:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627051250000|2021-07-23 14:40:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627051310000|2021-07-23 14:41:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627051330000|2021-07-23 14:42:10|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1627051340000|2021-07-23 14:42:20|7478.7|7463.7|7478.3|7463.3|7478.7|7463.7|7478.3|7463.3|3
1627051430000|2021-07-23 14:43:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627051440000|2021-07-23 14:44:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627051470000|2021-07-23 14:44:30|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1627051480000|2021-07-23 14:44:40|7478.4|7463.4|7478.4|7463.4|7478.5|7463.5|7478.3|7463.3|4
1627051500000|2021-07-23 14:45:00|7478.3|7463.3|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|3
1627051580000|2021-07-23 14:46:20|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1627051600000|2021-07-23 14:46:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627051610000|2021-07-23 14:46:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627051630000|2021-07-23 14:47:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627051670000|2021-07-23 14:47:50|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1627051700000|2021-07-23 14:48:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627051720000|2021-07-23 14:48:40|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|2
1627051740000|2021-07-23 14:49:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627051750000|2021-07-23 14:49:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627051770000|2021-07-23 14:49:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627051780000|2021-07-23 14:49:40|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627051790000|2021-07-23 14:49:50|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627051810000|2021-07-23 14:50:10|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|2
1627051820000|2021-07-23 14:50:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627051830000|2021-07-23 14:50:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|3
1627051850000|2021-07-23 14:50:50|7479|7464|7479|7464|7479|7464|7479|7464|1
1627051860000|2021-07-23 14:51:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627051870000|2021-07-23 14:51:10|7478.8|7463.8|7479.1|7464.1|7479.3|7464.3|7478.8|7463.8|5
1627051880000|2021-07-23 14:51:20|7478.8|7463.8|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|6
1627051890000|2021-07-23 14:51:30|7479|7464|7479|7464|7479|7464|7479|7464|1
1627051900000|2021-07-23 14:51:40|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627051910000|2021-07-23 14:51:50|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.7|7464.7|2
1627051920000|2021-07-23 14:52:00|7479.8|7464.8|7480.1|7465.1|7480.1|7465.1|7479.8|7464.8|4
1627051930000|2021-07-23 14:52:10|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480|7465|4
1627051940000|2021-07-23 14:52:20|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627051950000|2021-07-23 14:52:30|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1627051960000|2021-07-23 14:52:40|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627051970000|2021-07-23 14:52:50|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|4
1627051980000|2021-07-23 14:53:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627051990000|2021-07-23 14:53:10|7480.3|7465.3|7479.7|7464.7|7480.3|7465.3|7479.5|7464.5|4
1627052000000|2021-07-23 14:53:20|7479.6|7464.6|7478.9|7463.9|7479.6|7464.6|7478.9|7463.9|4
1627052010000|2021-07-23 14:53:30|7478.5|7463.5|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|3
1627052020000|2021-07-23 14:53:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627052050000|2021-07-23 14:54:10|7478.7|7463.7|7478.8|7463.8|7479|7464|7478.7|7463.7|7
1627052060000|2021-07-23 14:54:20|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|2
1627052070000|2021-07-23 14:54:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|5
1627052080000|2021-07-23 14:54:40|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.6|7463.6|7
1627052090000|2021-07-23 14:54:50|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627052120000|2021-07-23 14:55:20|7479.7|7464.7|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|3
1627052130000|2021-07-23 14:55:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627052160000|2021-07-23 14:56:00|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|3
1627052220000|2021-07-23 14:57:00|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1627052240000|2021-07-23 14:57:20|7480.6|7465.6|7481.1|7466.1|7481.2|7466.2|7480.6|7465.6|4
1627052250000|2021-07-23 14:57:30|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1627052280000|2021-07-23 14:58:00|7482.1|7467.1|7481.8|7466.8|7482.3|7467.3|7481.7|7466.7|6
1627052290000|2021-07-23 14:58:10|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1627052300000|2021-07-23 14:58:20|7482.2|7467.2|7482.3|7467.3|7482.3|7467.3|7482.2|7467.2|4
1627052310000|2021-07-23 14:58:30|7482.1|7467.1|7482|7467|7482.1|7467.1|7482|7467|2
1627052320000|2021-07-23 14:58:40|7481.6|7466.6|7482|7467|7482.1|7467.1|7481.6|7466.6|3
1627052350000|2021-07-23 14:59:10|7481.9|7466.9|7481.5|7466.5|7481.9|7466.9|7481.5|7466.5|3
1627052360000|2021-07-23 14:59:20|7481.4|7466.4|7481.3|7466.3|7481.4|7466.4|7481.2|7466.2|5
1627052370000|2021-07-23 14:59:30|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1627052380000|2021-07-23 14:59:40|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7481.3|7466.3|2
1627052390000|2021-07-23 14:59:50|7481.2|7466.2|7481.2|7466.2|7481.3|7466.3|7481.2|7466.2|3
1627052400000|2021-07-23 15:00:00|7481.1|7466.1|7480.7|7465.7|7481.1|7466.1|7480.6|7465.6|5
1627052410000|2021-07-23 15:00:10|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1627052420000|2021-07-23 15:00:20|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|2
1627052440000|2021-07-23 15:00:40|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1627052460000|2021-07-23 15:01:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627052480000|2021-07-23 15:01:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1627052510000|2021-07-23 15:01:50|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|2
1627052520000|2021-07-23 15:02:00|7479.4|7464.4|7479.1|7464.1|7479.6|7464.6|7479|7464|6
1627052530000|2021-07-23 15:02:10|7479|7464|7479|7464|7479|7464|7479|7464|1
1627052540000|2021-07-23 15:02:20|7479.1|7464.1|7479|7464|7479.1|7464.1|7478.6|7463.6|13
1627052550000|2021-07-23 15:02:30|7478.9|7463.9|7479|7464|7479|7464|7478.8|7463.8|4
1627052560000|2021-07-23 15:02:40|7478.9|7463.9|7478.7|7463.7|7479|7464|7478.4|7463.4|7
1627052580000|2021-07-23 15:03:00|7478.8|7463.8|7478.6|7463.6|7478.9|7463.9|7478.5|7463.5|9
1627052590000|2021-07-23 15:03:10|7478.5|7463.5|7478.7|7463.7|7478.8|7463.8|7478.5|7463.5|3
1627052600000|2021-07-23 15:03:20|7478.8|7463.8|7478.9|7463.9|7479|7464|7478.8|7463.8|9
1627052610000|2021-07-23 15:03:30|7479|7464|7478.9|7463.9|7479|7464|7478.8|7463.8|6
1627052620000|2021-07-23 15:03:40|7478.8|7463.8|7476.5|7461.5|7478.9|7463.9|7476.4|7461.4|18
1627052630000|2021-07-23 15:03:50|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.3|7461.3|6
1627052640000|2021-07-23 15:04:00|7476|7461|7476|7461|7476.2|7461.2|7476|7461|3
1627052700000|2021-07-23 15:05:00|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476|7461|4
1627052710000|2021-07-23 15:05:10|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627052720000|2021-07-23 15:05:20|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|2
1627052770000|2021-07-23 15:06:10|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|2
1627052820000|2021-07-23 15:07:00|7475.6|7460.6|7476|7461|7476.2|7461.2|7475.6|7460.6|6
1627052830000|2021-07-23 15:07:10|7476.1|7461.1|7475.8|7460.8|7476.2|7461.2|7475.8|7460.8|12
1627052840000|2021-07-23 15:07:20|7476|7461|7476|7461|7476.2|7461.2|7475.8|7460.8|9
1627052870000|2021-07-23 15:07:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|3
1627052880000|2021-07-23 15:08:00|7476|7461|7476.2|7461.2|7476.2|7461.2|7476|7461|2
1627052890000|2021-07-23 15:08:10|7475.8|7460.8|7476|7461|7476.2|7461.2|7475.8|7460.8|5
1627052900000|2021-07-23 15:08:20|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476|7461|4
1627052910000|2021-07-23 15:08:30|7475.8|7460.8|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|2
1627052920000|2021-07-23 15:08:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627052960000|2021-07-23 15:09:20|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627052970000|2021-07-23 15:09:30|7476|7461|7476|7461|7476|7461|7476|7461|1
1627053010000|2021-07-23 15:10:10|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627053020000|2021-07-23 15:10:20|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627053030000|2021-07-23 15:10:30|7476|7461|7476|7461|7476|7461|7476|7461|1
1627053110000|2021-07-23 15:11:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627053180000|2021-07-23 15:13:00|7475.7|7460.7|7476|7461|7476.1|7461.1|7475.7|7460.7|5
1627053190000|2021-07-23 15:13:10|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1627053200000|2021-07-23 15:13:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|3
1627053210000|2021-07-23 15:13:30|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627053220000|2021-07-23 15:13:40|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627053230000|2021-07-23 15:13:50|7476|7461|7476.1|7461.1|7476.1|7461.1|7475.7|7460.7|5
1627053240000|2021-07-23 15:14:00|7475.7|7460.7|7476|7461|7476|7461|7475.7|7460.7|3
1627053250000|2021-07-23 15:14:10|7475.7|7460.7|7476|7461|7476|7461|7475.7|7460.7|4
1627053260000|2021-07-23 15:14:20|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|6
1627053270000|2021-07-23 15:14:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627053310000|2021-07-23 15:15:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627053320000|2021-07-23 15:15:20|7475.8|7460.8|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|5
1627053330000|2021-07-23 15:15:30|7476|7461|7476.1|7461.1|7476.2|7461.2|7476|7461|4
1627053340000|2021-07-23 15:15:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627053350000|2021-07-23 15:15:50|7476.2|7461.2|7475.6|7460.6|7476.2|7461.2|7475.6|7460.6|3
1627053380000|2021-07-23 15:16:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627053440000|2021-07-23 15:17:20|7475.4|7460.4|7475.4|7460.4|7475.6|7460.6|7475.4|7460.4|5
1627053480000|2021-07-23 15:18:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|3
1627053490000|2021-07-23 15:18:10|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627053500000|2021-07-23 15:18:20|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627053510000|2021-07-23 15:18:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627053520000|2021-07-23 15:18:40|7475.5|7460.5|7475.4|7460.4|7475.6|7460.6|7475.4|7460.4|4
1627053540000|2021-07-23 15:19:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|3
1627053560000|2021-07-23 15:19:20|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|4
1627053570000|2021-07-23 15:19:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627053580000|2021-07-23 15:19:40|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627053590000|2021-07-23 15:19:50|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627053620000|2021-07-23 15:20:20|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|3
1627053630000|2021-07-23 15:20:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627053640000|2021-07-23 15:20:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627053660000|2021-07-23 15:21:00|7475|7460|7475|7460|7475|7460|7474.8|7459.8|4
1627053670000|2021-07-23 15:21:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|5
1627053690000|2021-07-23 15:21:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627053710000|2021-07-23 15:21:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627053720000|2021-07-23 15:22:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627053770000|2021-07-23 15:22:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627053790000|2021-07-23 15:23:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1627053840000|2021-07-23 15:24:00|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1627053860000|2021-07-23 15:24:20|7473.2|7458.2|7472.9|7457.9|7473.2|7458.2|7472.8|7457.8|4
1627053890000|2021-07-23 15:24:50|7471.8|7456.8|7470.5|7455.5|7471.8|7456.8|7470.3|7455.3|8
1627053910000|2021-07-23 15:25:10|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627053920000|2021-07-23 15:25:20|7471.2|7456.2|7470.6|7455.6|7471.2|7456.2|7470.6|7455.6|3
1627053930000|2021-07-23 15:25:30|7471.2|7456.2|7470.7|7455.7|7471.2|7456.2|7470.7|7455.7|2
1627053950000|2021-07-23 15:25:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627053980000|2021-07-23 15:26:20|7471|7456|7470.7|7455.7|7471.3|7456.3|7470.7|7455.7|4
1627053990000|2021-07-23 15:26:30|7470.8|7455.8|7471.3|7456.3|7471.3|7456.3|7470.8|7455.8|2
1627054000000|2021-07-23 15:26:40|7470.8|7455.8|7471.2|7456.2|7476.2|7456.2|7470.8|7451.2|6
1627054010000|2021-07-23 15:26:50|7471.6|7456.6|7473.1|7458.1|7473.4|7458.4|7471.3|7456.3|11
1627054020000|2021-07-23 15:27:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627054030000|2021-07-23 15:27:10|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|2
1627054040000|2021-07-23 15:27:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627054050000|2021-07-23 15:27:30|7471.5|7456.5|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|3
1627054060000|2021-07-23 15:27:40|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|4
1627054070000|2021-07-23 15:27:50|7471.5|7456.5|7471.8|7456.8|7471.9|7456.9|7471.5|7456.5|5
1627054090000|2021-07-23 15:28:10|7471.6|7456.6|7472.8|7457.8|7472.8|7457.8|7471.6|7456.6|3
1627054100000|2021-07-23 15:28:20|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1627054110000|2021-07-23 15:28:30|7473.1|7458.1|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|5
1627054120000|2021-07-23 15:28:40|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|4
1627054130000|2021-07-23 15:28:50|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1627054140000|2021-07-23 15:29:00|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|4
1627054150000|2021-07-23 15:29:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627054170000|2021-07-23 15:29:30|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|4
1627054180000|2021-07-23 15:29:40|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1627054190000|2021-07-23 15:29:50|7473.9|7458.9|7474.2|7459.2|7474.2|7459.2|7473.6|7458.6|8
1627054210000|2021-07-23 15:30:10|7474.3|7459.3|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|3
1627054220000|2021-07-23 15:30:20|7474.3|7459.3|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|3
1627054230000|2021-07-23 15:30:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627054260000|2021-07-23 15:31:00|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.2|7459.2|5
1627054290000|2021-07-23 15:31:30|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1627054310000|2021-07-23 15:31:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627054320000|2021-07-23 15:32:00|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1627054330000|2021-07-23 15:32:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627054340000|2021-07-23 15:32:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627054400000|2021-07-23 15:33:20|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627054410000|2021-07-23 15:33:30|7474.7|7459.7|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|3
1627054450000|2021-07-23 15:34:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627054480000|2021-07-23 15:34:40|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|2
1627054490000|2021-07-23 15:34:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|5
1627054500000|2021-07-23 15:35:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|3
1627054510000|2021-07-23 15:35:10|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|2
1627054530000|2021-07-23 15:35:30|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|2
1627054540000|2021-07-23 15:35:40|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1627054550000|2021-07-23 15:35:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627054610000|2021-07-23 15:36:50|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1627054620000|2021-07-23 15:37:00|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1627054630000|2021-07-23 15:37:10|7474.5|7459.5|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|8
1627054640000|2021-07-23 15:37:20|7475.2|7460.2|7475.5|7460.5|7475.5|7460.5|7475.2|7460.2|3
1627054650000|2021-07-23 15:37:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627054660000|2021-07-23 15:37:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|3
1627054670000|2021-07-23 15:37:50|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|2
1627054680000|2021-07-23 15:38:00|7475.6|7460.6|7475.7|7460.7|7475.8|7460.8|7475.6|7460.6|3
1627054700000|2021-07-23 15:38:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627054720000|2021-07-23 15:38:40|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627054740000|2021-07-23 15:39:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|7
1627054750000|2021-07-23 15:39:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627054760000|2021-07-23 15:39:20|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627054770000|2021-07-23 15:39:30|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627054790000|2021-07-23 15:39:50|7476|7461|7476.2|7461.2|7476.2|7461.2|7476|7461|3
1627054830000|2021-07-23 15:40:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627055080000|2021-07-23 15:44:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627055120000|2021-07-23 15:45:20|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627055140000|2021-07-23 15:45:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627055180000|2021-07-23 15:46:20|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627055210000|2021-07-23 15:46:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627055230000|2021-07-23 15:47:10|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627055240000|2021-07-23 15:47:20|7475.9|7460.9|7476.2|7461.2|7476.2|7461.2|7475.9|7460.9|2
1627055270000|2021-07-23 15:47:50|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627055280000|2021-07-23 15:48:00|7476.1|7461.1|7475.9|7460.9|7476.2|7461.2|7475.9|7460.9|4
1627055300000|2021-07-23 15:48:20|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|6
1627055370000|2021-07-23 15:49:30|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|3
1627055410000|2021-07-23 15:50:10|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|2
1627055430000|2021-07-23 15:50:30|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1627055440000|2021-07-23 15:50:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627055450000|2021-07-23 15:50:50|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|9
1627055460000|2021-07-23 15:51:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1627055480000|2021-07-23 15:51:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627055520000|2021-07-23 15:52:00|7474|7459|7474|7459|7474.1|7459.1|7474|7459|3
1627055530000|2021-07-23 15:52:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627055550000|2021-07-23 15:52:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627055560000|2021-07-23 15:52:40|7474.6|7459.6|7475|7460|7475|7460|7474.6|7459.6|2
1627055570000|2021-07-23 15:52:50|7475.1|7460.1|7475.4|7460.4|7475.4|7460.4|7475.1|7460.1|5
1627055610000|2021-07-23 15:53:30|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1627055630000|2021-07-23 15:53:50|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627055640000|2021-07-23 15:54:00|7475.1|7460.1|7475.3|7460.3|7475.3|7460.3|7475|7460|3
1627055660000|2021-07-23 15:54:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627055680000|2021-07-23 15:54:40|7475.3|7460.3|7476|7461|7476|7461|7475.3|7460.3|3
1627055690000|2021-07-23 15:54:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627055700000|2021-07-23 15:55:00|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627055730000|2021-07-23 15:55:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627055740000|2021-07-23 15:55:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627055750000|2021-07-23 15:55:50|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|4
1627055760000|2021-07-23 15:56:00|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|3
1627055770000|2021-07-23 15:56:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627055780000|2021-07-23 15:56:20|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627055810000|2021-07-23 15:56:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627055840000|2021-07-23 15:57:20|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627055920000|2021-07-23 15:58:40|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627055930000|2021-07-23 15:58:50|7475.8|7460.8|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|3
1627055940000|2021-07-23 15:59:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627055950000|2021-07-23 15:59:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627055960000|2021-07-23 15:59:20|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627055980000|2021-07-23 15:59:40|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627056000000|2021-07-23 16:00:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627056030000|2021-07-23 16:00:30|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627056040000|2021-07-23 16:00:40|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627056220000|2021-07-23 16:03:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627056250000|2021-07-23 16:04:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627056260000|2021-07-23 16:04:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627056280000|2021-07-23 16:04:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627056290000|2021-07-23 16:04:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627056300000|2021-07-23 16:05:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627056310000|2021-07-23 16:05:10|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627056320000|2021-07-23 16:05:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627056350000|2021-07-23 16:05:50|7475.7|7460.7|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|3
1627056360000|2021-07-23 16:06:00|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|4
1627056380000|2021-07-23 16:06:20|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627056400000|2021-07-23 16:06:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627056430000|2021-07-23 16:07:10|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|3
1627056660000|2021-07-23 16:11:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627056760000|2021-07-23 16:12:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627056820000|2021-07-23 16:13:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627056900000|2021-07-23 16:15:00|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627056960000|2021-07-23 16:16:00|7475.8|7460.8|7476|7461|7476|7461|7475.8|7460.8|2
1627056970000|2021-07-23 16:16:10|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627057000000|2021-07-23 16:16:40|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627057020000|2021-07-23 16:17:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627057050000|2021-07-23 16:17:30|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627057070000|2021-07-23 16:17:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627057090000|2021-07-23 16:18:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627057110000|2021-07-23 16:18:30|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627057140000|2021-07-23 16:19:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627057160000|2021-07-23 16:19:20|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627057200000|2021-07-23 16:20:00|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|3
1627057210000|2021-07-23 16:20:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627057270000|2021-07-23 16:21:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627057280000|2021-07-23 16:21:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627057290000|2021-07-23 16:21:30|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7476.1|7461.1|2
1627057320000|2021-07-23 16:22:00|7475.8|7460.8|7476|7461|7476|7461|7475.8|7460.8|2
1627057350000|2021-07-23 16:22:30|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627057360000|2021-07-23 16:22:40|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627057430000|2021-07-23 16:23:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627057480000|2021-07-23 16:24:40|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627057660000|2021-07-23 16:27:40|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|3
1627057680000|2021-07-23 16:28:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627057720000|2021-07-23 16:28:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627057730000|2021-07-23 16:28:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627057760000|2021-07-23 16:29:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627057800000|2021-07-23 16:30:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627057810000|2021-07-23 16:30:10|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|3
1627058180000|2021-07-23 16:36:20|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627058210000|2021-07-23 16:36:50|7475.7|7460.7|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|6
1627058220000|2021-07-23 16:37:00|7475.7|7460.7|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|2
1627058260000|2021-07-23 16:37:40|7475.7|7460.7|7475.7|7460.7|7476|7461|7475.7|7460.7|4
1627058270000|2021-07-23 16:37:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627058280000|2021-07-23 16:38:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627058320000|2021-07-23 16:38:40|7475.8|7460.8|7475.8|7460.8|7476|7461|7475.8|7460.8|3
1627058330000|2021-07-23 16:38:50|7476|7461|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|4
1627058400000|2021-07-23 16:40:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627058410000|2021-07-23 16:40:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627058450000|2021-07-23 16:40:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627058480000|2021-07-23 16:41:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1627058580000|2021-07-23 16:43:00|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627058610000|2021-07-23 16:43:30|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627058620000|2021-07-23 16:43:40|7476|7461|7476|7461|7476|7461|7475.9|7460.9|5
1627058630000|2021-07-23 16:43:50|7475.9|7460.9|7475.9|7460.9|7476|7461|7475.9|7460.9|9
1627058640000|2021-07-23 16:44:00|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|3
1627058650000|2021-07-23 16:44:10|7476.1|7461.1|7475.8|7460.8|7476.1|7461.1|7475.8|7460.8|4
1627058670000|2021-07-23 16:44:30|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627058690000|2021-07-23 16:44:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627058740000|2021-07-23 16:45:40|7476|7461|7476.1|7461.1|7476.2|7461.2|7476|7461|4
1627058770000|2021-07-23 16:46:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|3
1627058780000|2021-07-23 16:46:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627058800000|2021-07-23 16:46:40|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.6|7460.6|6
1627058830000|2021-07-23 16:47:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627058840000|2021-07-23 16:47:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1627058850000|2021-07-23 16:47:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627058890000|2021-07-23 16:48:10|7476|7461|7475.8|7460.8|7476|7461|7475.7|7460.7|4
1627058910000|2021-07-23 16:48:30|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627058980000|2021-07-23 16:49:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627059000000|2021-07-23 16:50:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627059060000|2021-07-23 16:51:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627059070000|2021-07-23 16:51:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627059080000|2021-07-23 16:51:20|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627059100000|2021-07-23 16:51:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627059120000|2021-07-23 16:52:00|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7476.1|7461.1|2
1627059130000|2021-07-23 16:52:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627059150000|2021-07-23 16:52:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627059160000|2021-07-23 16:52:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627059210000|2021-07-23 16:53:30|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627059240000|2021-07-23 16:54:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627059270000|2021-07-23 16:54:30|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|2
1627059300000|2021-07-23 16:55:00|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1627059320000|2021-07-23 16:55:20|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1627059350000|2021-07-23 16:55:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627059360000|2021-07-23 16:56:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627059380000|2021-07-23 16:56:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627059400000|2021-07-23 16:56:40|7476.2|7461.2|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|3
1627059420000|2021-07-23 16:57:00|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|2
1627059440000|2021-07-23 16:57:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627059510000|2021-07-23 16:58:30|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627059520000|2021-07-23 16:58:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627059530000|2021-07-23 16:58:50|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|2
1627059540000|2021-07-23 16:59:00|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476|7461|5
1627059550000|2021-07-23 16:59:10|7476|7461|7476|7461|7476|7461|7475.8|7460.8|4
1627059590000|2021-07-23 16:59:50|7475.8|7460.8|7475.4|7460.4|7475.8|7460.8|7475.4|7460.4|2
1627059600000|2021-07-23 17:00:00|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1627059640000|2021-07-23 17:00:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627059780000|2021-07-23 17:03:00|7474.9|7459.9|7474.9|7459.9|7475|7460|7474.9|7459.9|5
1627059790000|2021-07-23 17:03:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1627059820000|2021-07-23 17:03:40|7474.9|7459.9|7474.9|7459.9|7475|7460|7474.9|7459.9|3
1627059830000|2021-07-23 17:03:50|7475|7460|7475|7460|7475|7460|7474.9|7459.9|7
1627060000000|2021-07-23 17:06:40|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627060030000|2021-07-23 17:07:10|7475.6|7460.6|7475.4|7460.4|7475.6|7460.6|7475.4|7460.4|4
1627060040000|2021-07-23 17:07:20|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627060060000|2021-07-23 17:07:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627060130000|2021-07-23 17:08:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627060170000|2021-07-23 17:09:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627060180000|2021-07-23 17:09:40|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|2
1627060200000|2021-07-23 17:10:00|7476|7461|7476|7461|7476|7461|7475.8|7460.8|3
1627060210000|2021-07-23 17:10:10|7475.8|7460.8|7475.8|7460.8|7476|7461|7475.8|7460.8|3
1627060220000|2021-07-23 17:10:20|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|4
1627060230000|2021-07-23 17:10:30|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|4
1627060240000|2021-07-23 17:10:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627060260000|2021-07-23 17:11:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627060270000|2021-07-23 17:11:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|3
1627060300000|2021-07-23 17:11:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627060330000|2021-07-23 17:12:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627060380000|2021-07-23 17:13:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627060390000|2021-07-23 17:13:10|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|4
1627060440000|2021-07-23 17:14:00|7475.8|7460.8|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|6
1627060450000|2021-07-23 17:14:10|7475.7|7460.7|7476|7461|7476|7461|7475.7|7460.7|2
1627060460000|2021-07-23 17:14:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627060470000|2021-07-23 17:14:30|7476|7461|7476|7461|7476.2|7461.2|7476|7461|3
1627060480000|2021-07-23 17:14:40|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476|7461|7
1627060490000|2021-07-23 17:14:50|7476.1|7461.1|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|4
1627060500000|2021-07-23 17:15:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627060530000|2021-07-23 17:15:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627060550000|2021-07-23 17:15:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627060560000|2021-07-23 17:16:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627060580000|2021-07-23 17:16:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627060760000|2021-07-23 17:19:20|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1627060860000|2021-07-23 17:21:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627060870000|2021-07-23 17:21:10|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627060890000|2021-07-23 17:21:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627060910000|2021-07-23 17:21:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627060930000|2021-07-23 17:22:10|7476.6|7461.6|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|3
1627060960000|2021-07-23 17:22:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627060970000|2021-07-23 17:22:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627061080000|2021-07-23 17:24:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627061090000|2021-07-23 17:24:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627061130000|2021-07-23 17:25:30|7476.3|7461.3|7476.7|7461.7|7476.7|7461.7|7476.3|7461.3|2
1627061370000|2021-07-23 17:29:30|7476.1|7461.1|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|6
1627061380000|2021-07-23 17:29:40|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627061390000|2021-07-23 17:29:50|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|3
1627061410000|2021-07-23 17:30:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627061420000|2021-07-23 17:30:20|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|5
1627061430000|2021-07-23 17:30:30|7476.2|7461.2|7476.2|7461.2|7476.7|7461.7|7476.2|7461.2|4
1627061440000|2021-07-23 17:30:40|7476.1|7461.1|7476.2|7461.2|7476.5|7461.5|7476.1|7461.1|4
1627061450000|2021-07-23 17:30:50|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|3
1627061470000|2021-07-23 17:31:10|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1627061500000|2021-07-23 17:31:40|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1627061530000|2021-07-23 17:32:10|7476.5|7461.5|7476.4|7461.4|7476.7|7461.7|7476.4|7461.4|3
1627061550000|2021-07-23 17:32:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.2|7461.2|4
1627061600000|2021-07-23 17:33:20|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627061610000|2021-07-23 17:33:30|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1627061650000|2021-07-23 17:34:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627061660000|2021-07-23 17:34:20|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627061680000|2021-07-23 17:34:40|7476.8|7461.8|7476.3|7461.3|7476.8|7461.8|7476.3|7461.3|3
1627061690000|2021-07-23 17:34:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627061760000|2021-07-23 17:36:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627061780000|2021-07-23 17:36:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1627061840000|2021-07-23 17:37:20|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|3
1627061850000|2021-07-23 17:37:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627061920000|2021-07-23 17:38:40|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1627061990000|2021-07-23 17:39:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627062190000|2021-07-23 17:43:10|7476.2|7461.2|7476.7|7461.7|7476.7|7461.7|7476.2|7461.2|3
1627062220000|2021-07-23 17:43:40|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|6
1627062230000|2021-07-23 17:43:50|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|3
1627062240000|2021-07-23 17:44:00|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1627062250000|2021-07-23 17:44:10|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|2
1627062260000|2021-07-23 17:44:20|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627062320000|2021-07-23 17:45:20|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|3
1627062380000|2021-07-23 17:46:20|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1627062400000|2021-07-23 17:46:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627062460000|2021-07-23 17:47:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627062780000|2021-07-23 17:53:00|7476|7461|7476.4|7461.4|7476.4|7461.4|7476|7461|3
1627062790000|2021-07-23 17:53:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627062800000|2021-07-23 17:53:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627062920000|2021-07-23 17:55:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627062930000|2021-07-23 17:55:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627063080000|2021-07-23 17:58:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627063100000|2021-07-23 17:58:20|7476.7|7461.7|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|4
1627063120000|2021-07-23 17:58:40|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1627063160000|2021-07-23 17:59:20|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1627063170000|2021-07-23 17:59:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627063210000|2021-07-23 18:00:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627063250000|2021-07-23 18:00:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627063270000|2021-07-23 18:01:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|3
1627063280000|2021-07-23 18:01:20|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1627063320000|2021-07-23 18:02:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627064170000|2021-07-23 18:16:10|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627064350000|2021-07-23 18:19:10|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627065150000|2021-07-23 18:32:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627065500000|2021-07-23 18:38:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627065520000|2021-07-23 18:38:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1627065710000|2021-07-23 18:41:50|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627065860000|2021-07-23 18:44:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1627065970000|2021-07-23 18:46:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627066730000|2021-07-23 18:58:50|7477.1|7462.1|7477.4|7462.4|7477.4|7462.4|7477.1|7462.1|2
1627066800000|2021-07-23 19:00:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627067200000|2021-07-23 19:06:40|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627067210000|2021-07-23 19:06:50|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|7
1627067220000|2021-07-23 19:07:00|7477.2|7462.2|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|3
1627067230000|2021-07-23 19:07:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627067240000|2021-07-23 19:07:20|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|6
1627067250000|2021-07-23 19:07:30|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|6
1627067260000|2021-07-23 19:07:40|7477.2|7462.2|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|7
1627067270000|2021-07-23 19:07:50|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627067700000|2021-07-23 19:15:00|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1627067710000|2021-07-23 19:15:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627067930000|2021-07-23 19:18:50|7477|7462|7477|7462|7477|7462|7477|7462|1
1627067950000|2021-07-23 19:19:10|7476.8|7461.8|7482.2|7457.2|7482.2|7462.2|7476.8|7457.2|3
1627067960000|2021-07-23 19:19:20|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|1
1627067980000|2021-07-23 19:19:40|7482.2|7457.2|7482.2|7457.2|7482.2|7457.2|7482.2|7457.2|1
1627068060000|2021-07-23 19:21:00|7482|7457|7482|7457|7482|7457|7482|7457|1
1627068210000|2021-07-23 19:23:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627068230000|2021-07-23 19:23:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627068300000|2021-07-23 19:25:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627068550000|2021-07-23 19:29:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627068730000|2021-07-23 19:32:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627068800000|2021-07-23 19:33:20|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|2
1627069570000|2021-07-23 19:46:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627069910000|2021-07-23 19:51:50|7479.6|7454.6|7480.2|7455.2|7480.2|7455.2|7479.6|7454.6|2
1627069920000|2021-07-23 19:52:00|7480|7455|7480|7455|7480|7455|7480|7455|1
1627069980000|2021-07-23 19:53:00|7480.2|7455.2|7479.6|7454.6|7480.2|7455.2|7479.6|7454.6|2
1627070010000|2021-07-23 19:53:30|7480.2|7455.2|7480.4|7455.4|7480.4|7455.4|7479.6|7454.6|4
1627070020000|2021-07-23 19:53:40|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627070030000|2021-07-23 19:53:50|7480|7455|7480.2|7455.2|7480.2|7455.2|7480|7455|3
1627070040000|2021-07-23 19:54:00|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627070090000|2021-07-23 19:54:50|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|1
1627070100000|2021-07-23 19:55:00|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627263060000|2021-07-26 01:31:00|7485.5|7460.5|7485.5|7460.5|7485.5|7460.5|7485.5|7460.5|1
1627263070000|2021-07-26 01:31:10|7485.1|7460.1|7484.6|7459.6|7485.1|7460.1|7484.6|7459.6|2
1627263230000|2021-07-26 01:33:50|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|1
1627263240000|2021-07-26 01:34:00|7484.7|7459.7|7484.7|7459.7|7484.7|7459.7|7484.7|7459.7|1
1627263260000|2021-07-26 01:34:20|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1627263290000|2021-07-26 01:34:50|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|1
1627265070000|2021-07-26 02:04:30|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627265940000|2021-07-26 02:19:00|7483.1|7458.1|7483|7458|7483.1|7458.1|7483|7458|2
1627266110000|2021-07-26 02:21:50|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|1
1627267270000|2021-07-26 02:41:10|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|1
1627267320000|2021-07-26 02:42:00|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627267430000|2021-07-26 02:43:50|7483|7458|7483|7458|7483|7458|7483|7458|1
1627267440000|2021-07-26 02:44:00|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|1
1627267580000|2021-07-26 02:46:20|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1627268220000|2021-07-26 02:57:00|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1627268420000|2021-07-26 03:00:20|7484.7|7459.7|7484.7|7459.7|7484.7|7459.7|7484.7|7459.7|1
1627268970000|2021-07-26 03:09:30|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1627269030000|2021-07-26 03:10:30|7485|7460|7485|7460|7485|7460|7485|7460|1
1627269270000|2021-07-26 03:14:30|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1627269280000|2021-07-26 03:14:40|7484|7459|7484|7459|7484|7459|7484|7459|1
1627269330000|2021-07-26 03:15:30|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627269420000|2021-07-26 03:17:00|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|1
1627269620000|2021-07-26 03:20:20|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|1
1627269680000|2021-07-26 03:21:20|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|1
1627269740000|2021-07-26 03:22:20|7484.4|7459.4|7484.4|7459.4|7484.4|7459.4|7484.4|7459.4|1
1627269830000|2021-07-26 03:23:50|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|1
1627270180000|2021-07-26 03:29:40|7484.7|7459.7|7485|7460|7485|7460|7484.7|7459.7|2
1627270190000|2021-07-26 03:29:50|7485.1|7460.1|7485.1|7460.1|7485.1|7460.1|7485.1|7460.1|1
1627270200000|2021-07-26 03:30:00|7485.2|7460.2|7485.7|7460.7|7485.8|7460.8|7485.2|7460.2|4
1627270210000|2021-07-26 03:30:10|7485.4|7460.4|7485.1|7460.1|7485.4|7460.4|7485|7460|3
1627270220000|2021-07-26 03:30:20|7485|7460|7484.8|7459.8|7485|7460|7484.8|7459.8|4
1627270230000|2021-07-26 03:30:30|7484.9|7459.9|7484.8|7459.8|7484.9|7459.9|7484.8|7459.8|2
1627270240000|2021-07-26 03:30:40|7484.6|7459.6|7484.2|7459.2|7484.6|7459.6|7484.2|7459.2|6
1627270250000|2021-07-26 03:30:50|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627270260000|2021-07-26 03:31:00|7484.2|7459.2|7484.2|7459.2|7484.4|7459.4|7484|7459|11
1627270270000|2021-07-26 03:31:10|7484.3|7459.3|7484|7459|7484.5|7459.5|7484|7459|17
1627270280000|2021-07-26 03:31:20|7484.1|7459.1|7484.2|7459.2|7484.5|7459.5|7484|7459|14
1627270290000|2021-07-26 03:31:30|7484.5|7459.5|7484.5|7459.5|7484.6|7459.6|7484.2|7459.2|12
1627270300000|2021-07-26 03:31:40|7484.4|7459.4|7484.5|7459.5|7484.5|7459.5|7484.3|7459.3|7
1627270310000|2021-07-26 03:31:50|7484.3|7459.3|7483.8|7458.8|7484.4|7459.4|7483.8|7458.8|10
1627270320000|2021-07-26 03:32:00|7483.9|7458.9|7484.4|7459.4|7484.5|7459.5|7483.9|7458.9|7
1627270340000|2021-07-26 03:32:20|7484.5|7459.5|7484.4|7459.4|7484.5|7459.5|7484.4|7459.4|2
1627270350000|2021-07-26 03:32:30|7484.5|7459.5|7484.4|7459.4|7484.5|7459.5|7484.4|7459.4|8
1627270360000|2021-07-26 03:32:40|7484.5|7459.5|7484.4|7459.4|7484.5|7459.5|7484.4|7459.4|4
1627270370000|2021-07-26 03:32:50|7484.2|7459.2|7484.5|7459.5|7484.5|7459.5|7484.2|7459.2|3
1627270380000|2021-07-26 03:33:00|7484.4|7459.4|7484.5|7459.5|7484.7|7459.7|7484.4|7459.4|5
1627270390000|2021-07-26 03:33:10|7484.7|7459.7|7484.7|7459.7|7484.7|7459.7|7484.5|7459.5|4
1627270400000|2021-07-26 03:33:20|7484.6|7459.6|7484.5|7459.5|7484.7|7459.7|7484.5|7459.5|6
1627270410000|2021-07-26 03:33:30|7484.4|7459.4|7484.4|7459.4|7484.4|7459.4|7484.4|7459.4|1
1627270430000|2021-07-26 03:33:50|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|1
1627270440000|2021-07-26 03:34:00|7484.4|7459.4|7484.4|7459.4|7484.4|7459.4|7484.4|7459.4|1
1627270460000|2021-07-26 03:34:20|7484.6|7459.6|7484.7|7459.7|7484.7|7459.7|7484.6|7459.6|2
1627270470000|2021-07-26 03:34:30|7484.6|7459.6|7484.6|7459.6|7484.7|7459.7|7484.6|7459.6|3
1627270480000|2021-07-26 03:34:40|7484.5|7459.5|7484.7|7459.7|7484.7|7459.7|7484.5|7459.5|4
1627270500000|2021-07-26 03:35:00|7479.9|7464.9|7479.5|7464.5|7479.9|7464.9|7479.5|7464.5|3
1627270510000|2021-07-26 03:35:10|7479.8|7464.8|7480|7465|7480|7465|7479.6|7464.6|4
1627270530000|2021-07-26 03:35:30|7480.3|7465.3|7480.6|7465.6|7480.8|7465.8|7480.3|7465.3|4
1627270540000|2021-07-26 03:35:40|7480.8|7465.8|7481.6|7466.6|7481.6|7466.6|7480.8|7465.8|4
1627270550000|2021-07-26 03:35:50|7481.5|7466.5|7480.2|7465.2|7481.6|7466.6|7480.2|7465.2|7
1627270560000|2021-07-26 03:36:00|7480|7465|7479.5|7464.5|7480|7465|7479.5|7464.5|3
1627270590000|2021-07-26 03:36:30|7480|7465|7480.5|7465.5|7480.5|7465.5|7480|7465|3
1627270600000|2021-07-26 03:36:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627270610000|2021-07-26 03:36:50|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1627270650000|2021-07-26 03:37:30|7480.5|7465.5|7481.6|7466.6|7481.8|7466.8|7480.5|7465.5|6
1627270660000|2021-07-26 03:37:40|7481.5|7466.5|7481.6|7466.6|7481.7|7466.7|7481.5|7466.5|5
1627270720000|2021-07-26 03:38:40|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1627270730000|2021-07-26 03:38:50|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1627270750000|2021-07-26 03:39:10|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627270770000|2021-07-26 03:39:30|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7481.2|7466.2|2
1627270780000|2021-07-26 03:39:40|7481.4|7466.4|7482.3|7467.3|7482.3|7467.3|7481.4|7466.4|4
1627270790000|2021-07-26 03:39:50|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|1
1627270800000|2021-07-26 03:40:00|7482.3|7467.3|7482.2|7467.2|7482.3|7467.3|7482.2|7467.2|2
1627270810000|2021-07-26 03:40:10|7482.1|7467.1|7482|7467|7482.1|7467.1|7481.9|7466.9|4
1627270830000|2021-07-26 03:40:30|7481.9|7466.9|7481.8|7466.8|7481.9|7466.9|7481.8|7466.8|2
1627270850000|2021-07-26 03:40:50|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1627270860000|2021-07-26 03:41:00|7482|7467|7482|7467|7482|7467|7482|7467|1
1627270880000|2021-07-26 03:41:20|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1627270890000|2021-07-26 03:41:30|7481.8|7466.8|7481.2|7466.2|7481.8|7466.8|7481.2|7466.2|5
1627270900000|2021-07-26 03:41:40|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627270910000|2021-07-26 03:41:50|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1627270920000|2021-07-26 03:42:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627270970000|2021-07-26 03:42:50|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1627270990000|2021-07-26 03:43:10|7481.4|7466.4|7481.3|7466.3|7481.4|7466.4|7481.3|7466.3|2
1627271000000|2021-07-26 03:43:20|7481.4|7466.4|7481.6|7466.6|7481.7|7466.7|7481.4|7466.4|4
1627271030000|2021-07-26 03:43:50|7481.5|7466.5|7481.4|7466.4|7481.5|7466.5|7481.4|7466.4|2
1627271040000|2021-07-26 03:44:00|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7481.3|7466.3|2
1627271060000|2021-07-26 03:44:20|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1627271080000|2021-07-26 03:44:40|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1627271090000|2021-07-26 03:44:50|7481.8|7466.8|7482.1|7467.1|7482.1|7467.1|7481.8|7466.8|3
1627271110000|2021-07-26 03:45:10|7482.2|7467.2|7483|7468|7483|7468|7482.2|7467.2|6
1627271120000|2021-07-26 03:45:20|7483.2|7468.2|7483.5|7468.5|7483.5|7468.5|7483.2|7468.2|5
1627271130000|2021-07-26 03:45:30|7483.6|7468.6|7483.5|7468.5|7483.9|7468.9|7483.5|7468.5|10
1627271140000|2021-07-26 03:45:40|7483.8|7468.8|7483.7|7468.7|7483.8|7468.8|7483.6|7468.6|4
1627271150000|2021-07-26 03:45:50|7483.9|7468.9|7484.5|7469.5|7484.5|7469.5|7483.9|7468.9|4
1627271160000|2021-07-26 03:46:00|7484.7|7469.7|7485.1|7470.1|7485.1|7470.1|7484.6|7469.6|9
1627271170000|2021-07-26 03:46:10|7485.3|7470.3|7485.1|7470.1|7485.3|7470.3|7485.1|7470.1|3
1627271180000|2021-07-26 03:46:20|7485|7470|7484.9|7469.9|7485|7470|7484.7|7469.7|8
1627271190000|2021-07-26 03:46:30|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627271200000|2021-07-26 03:46:40|7484.7|7469.7|7484.6|7469.6|7484.7|7469.7|7484.6|7469.6|4
1627271210000|2021-07-26 03:46:50|7484.5|7469.5|7483.9|7468.9|7484.6|7469.6|7483.9|7468.9|5
1627271220000|2021-07-26 03:47:00|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627271260000|2021-07-26 03:47:40|7484|7469|7484.3|7469.3|7484.3|7469.3|7484|7469|6
1627271280000|2021-07-26 03:48:00|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1627271290000|2021-07-26 03:48:10|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627271310000|2021-07-26 03:48:30|7483.8|7468.8|7483.5|7468.5|7483.8|7468.8|7483.5|7468.5|5
1627271320000|2021-07-26 03:48:40|7483.2|7468.2|7483|7468|7483.2|7468.2|7483|7468|2
1627271330000|2021-07-26 03:48:50|7483.1|7468.1|7483.2|7468.2|7483.2|7468.2|7483.1|7468.1|2
1627271350000|2021-07-26 03:49:10|7482.8|7467.8|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|3
1627271410000|2021-07-26 03:50:10|7482.6|7467.6|7481.4|7466.4|7482.6|7467.6|7481.2|7466.2|9
1627271420000|2021-07-26 03:50:20|7481.5|7466.5|7482.2|7467.2|7482.3|7467.3|7481.5|7466.5|5
1627271430000|2021-07-26 03:50:30|7482.1|7467.1|7481.6|7466.6|7482.1|7467.1|7481.6|7466.6|2
1627271440000|2021-07-26 03:50:40|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.4|7466.4|3
1627271460000|2021-07-26 03:51:00|7481.3|7466.3|7480.9|7465.9|7481.3|7466.3|7480.9|7465.9|3
1627271470000|2021-07-26 03:51:10|7481.1|7466.1|7481.3|7466.3|7481.3|7466.3|7481.1|7466.1|3
1627271480000|2021-07-26 03:51:20|7481.1|7466.1|7480.5|7465.5|7481.1|7466.1|7480.3|7465.3|5
1627271490000|2021-07-26 03:51:30|7480.2|7465.2|7479.3|7464.3|7480.2|7465.2|7479.3|7464.3|6
1627271500000|2021-07-26 03:51:40|7479.4|7464.4|7479.6|7464.6|7479.8|7464.8|7479.3|7464.3|8
1627271510000|2021-07-26 03:51:50|7479.5|7464.5|7479.5|7464.5|7479.7|7464.7|7479.5|7464.5|5
1627271540000|2021-07-26 03:52:20|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7478.6|7463.6|9
1627271550000|2021-07-26 03:52:30|7479.1|7464.1|7478.5|7463.5|7479.1|7464.1|7478.5|7463.5|6
1627271560000|2021-07-26 03:52:40|7478.6|7463.6|7479.3|7464.3|7479.3|7464.3|7478.5|7463.5|7
1627271570000|2021-07-26 03:52:50|7479.2|7464.2|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|5
1627271600000|2021-07-26 03:53:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627271620000|2021-07-26 03:53:40|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|2
1627271650000|2021-07-26 03:54:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627271660000|2021-07-26 03:54:20|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1627271680000|2021-07-26 03:54:40|7479.3|7464.3|7480|7465|7480|7465|7479.3|7464.3|4
1627271690000|2021-07-26 03:54:50|7480.2|7465.2|7481.4|7466.4|7481.4|7466.4|7480.2|7465.2|7
1627271720000|2021-07-26 03:55:20|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.6|7466.6|2
1627271740000|2021-07-26 03:55:40|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1627271750000|2021-07-26 03:55:50|7481.1|7466.1|7480|7465|7481.2|7466.2|7480|7465|6
1627271770000|2021-07-26 03:56:10|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|3
1627271780000|2021-07-26 03:56:20|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1627271790000|2021-07-26 03:56:30|7480.2|7465.2|7480.4|7465.4|7480.4|7465.4|7480.2|7465.2|2
1627271820000|2021-07-26 03:57:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627271840000|2021-07-26 03:57:20|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.1|7465.1|4
1627271850000|2021-07-26 03:57:30|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627271860000|2021-07-26 03:57:40|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.2|7465.2|3
1627271890000|2021-07-26 03:58:10|7480|7465|7478.8|7463.8|7480|7465|7478.7|7463.7|7
1627271900000|2021-07-26 03:58:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627271910000|2021-07-26 03:58:30|7478.7|7463.7|7478.8|7463.8|7478.9|7463.9|7478.7|7463.7|4
1627271920000|2021-07-26 03:58:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627271980000|2021-07-26 03:59:40|7479|7464|7480|7465|7480|7465|7479|7464|4
1627271990000|2021-07-26 03:59:50|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1627272000000|2021-07-26 04:00:00|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627272010000|2021-07-26 04:00:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627272020000|2021-07-26 04:00:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627272030000|2021-07-26 04:00:30|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|2
1627272040000|2021-07-26 04:00:40|7479.5|7464.5|7479.1|7464.1|7479.5|7464.5|7479|7464|4
1627272050000|2021-07-26 04:00:50|7479|7464|7479|7464|7479.1|7464.1|7479|7464|3
1627272060000|2021-07-26 04:01:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627272070000|2021-07-26 04:01:10|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1627272090000|2021-07-26 04:01:30|7479.4|7464.4|7479.6|7464.6|7479.6|7464.6|7479.4|7464.4|2
1627272100000|2021-07-26 04:01:40|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1627272170000|2021-07-26 04:02:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|5
1627272180000|2021-07-26 04:03:00|7479.7|7464.7|7479.4|7464.4|7479.7|7464.7|7479.4|7464.4|4
1627272190000|2021-07-26 04:03:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627272200000|2021-07-26 04:03:20|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|2
1627272210000|2021-07-26 04:03:30|7480|7465|7479.7|7464.7|7480|7465|7479.6|7464.6|4
1627272230000|2021-07-26 04:03:50|7480|7465|7480|7465|7480|7465|7480|7465|1
1627272240000|2021-07-26 04:04:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627272250000|2021-07-26 04:04:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627272260000|2021-07-26 04:04:20|7479.7|7464.7|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|3
1627272270000|2021-07-26 04:04:30|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|2
1627272320000|2021-07-26 04:05:20|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627272330000|2021-07-26 04:05:30|7479|7464|7478.8|7463.8|7479|7464|7478.5|7463.5|4
1627272340000|2021-07-26 04:05:40|7478.4|7463.4|7478.2|7463.2|7478.5|7463.5|7478.2|7463.2|6
1627272370000|2021-07-26 04:06:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627272380000|2021-07-26 04:06:20|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.9|7462.9|2
1627272400000|2021-07-26 04:06:40|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|3
1627272410000|2021-07-26 04:06:50|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|4
1627272420000|2021-07-26 04:07:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627272450000|2021-07-26 04:07:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627272480000|2021-07-26 04:08:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1627272500000|2021-07-26 04:08:20|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|2
1627272510000|2021-07-26 04:08:30|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|3
1627272520000|2021-07-26 04:08:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627272560000|2021-07-26 04:09:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1627272570000|2021-07-26 04:09:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627272590000|2021-07-26 04:09:50|7477.6|7462.6|7478.6|7463.6|7478.6|7463.6|7477.6|7462.6|4
1627272600000|2021-07-26 04:10:00|7478.4|7463.4|7478.6|7463.6|7478.6|7463.6|7478.4|7463.4|3
1627272610000|2021-07-26 04:10:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627272620000|2021-07-26 04:10:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|3
1627272630000|2021-07-26 04:10:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|3
1627272650000|2021-07-26 04:10:50|7478.6|7463.6|7479|7464|7479|7464|7478.6|7463.6|2
1627272660000|2021-07-26 04:11:00|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|2
1627272670000|2021-07-26 04:11:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627272680000|2021-07-26 04:11:20|7479.8|7464.8|7479.2|7464.2|7479.9|7464.9|7479.2|7464.2|7
1627272700000|2021-07-26 04:11:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627272710000|2021-07-26 04:11:50|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1627272740000|2021-07-26 04:12:20|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627272760000|2021-07-26 04:12:40|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627272770000|2021-07-26 04:12:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627272790000|2021-07-26 04:13:10|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.7|7464.7|2
1627272800000|2021-07-26 04:13:20|7480.2|7465.2|7481|7466|7481.1|7466.1|7480.2|7465.2|10
1627272810000|2021-07-26 04:13:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.6|7465.6|6
1627272820000|2021-07-26 04:13:40|7480.7|7465.7|7480.5|7465.5|7480.7|7465.7|7480.5|7465.5|2
1627272840000|2021-07-26 04:14:00|7480.4|7465.4|7479.4|7464.4|7480.4|7465.4|7479.4|7464.4|6
1627272850000|2021-07-26 04:14:10|7479.5|7464.5|7479.6|7464.6|7479.7|7464.7|7479.5|7464.5|3
1627272860000|2021-07-26 04:14:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627272870000|2021-07-26 04:14:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627272880000|2021-07-26 04:14:40|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1627272890000|2021-07-26 04:14:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627272900000|2021-07-26 04:15:00|7479.2|7464.2|7479|7464|7479.2|7464.2|7479|7464|3
1627272910000|2021-07-26 04:15:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627272920000|2021-07-26 04:15:20|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627272930000|2021-07-26 04:15:30|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627272960000|2021-07-26 04:16:00|7479|7464|7479|7464|7479|7464|7479|7464|1
1627272970000|2021-07-26 04:16:10|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627272980000|2021-07-26 04:16:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1627272990000|2021-07-26 04:16:30|7479.1|7464.1|7478.5|7463.5|7479.2|7464.2|7478.5|7463.5|5
1627273000000|2021-07-26 04:16:40|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|3
1627273010000|2021-07-26 04:16:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1627273020000|2021-07-26 04:17:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627273050000|2021-07-26 04:17:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1627273060000|2021-07-26 04:17:40|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627273190000|2021-07-26 04:19:50|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627273200000|2021-07-26 04:20:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627273210000|2021-07-26 04:20:10|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627273230000|2021-07-26 04:20:30|7478.7|7463.7|7478.2|7463.2|7478.7|7463.7|7478.2|7463.2|5
1627273250000|2021-07-26 04:20:50|7478.3|7463.3|7478.6|7463.6|7478.7|7463.7|7478.3|7463.3|4
1627273290000|2021-07-26 04:21:30|7478.7|7463.7|7478.1|7463.1|7478.7|7463.7|7478.1|7463.1|3
1627273300000|2021-07-26 04:21:40|7478|7463|7478.2|7463.2|7478.2|7463.2|7478|7463|3
1627273310000|2021-07-26 04:21:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627273350000|2021-07-26 04:22:30|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|3
1627273370000|2021-07-26 04:22:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627273440000|2021-07-26 04:24:00|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627273470000|2021-07-26 04:24:30|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627273480000|2021-07-26 04:24:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1627273510000|2021-07-26 04:25:10|7478.8|7463.8|7478.5|7463.5|7478.8|7463.8|7478.5|7463.5|3
1627273570000|2021-07-26 04:26:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627273580000|2021-07-26 04:26:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627273620000|2021-07-26 04:27:00|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1627273680000|2021-07-26 04:28:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627273690000|2021-07-26 04:28:10|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627273710000|2021-07-26 04:28:30|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|3
1627273750000|2021-07-26 04:29:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627273810000|2021-07-26 04:30:10|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|3
1627273820000|2021-07-26 04:30:20|7478.2|7463.2|7478|7463|7478.3|7463.3|7477.8|7462.8|4
1627273830000|2021-07-26 04:30:30|7477.9|7462.9|7476.5|7461.5|7477.9|7462.9|7476.5|7461.5|9
1627273840000|2021-07-26 04:30:40|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7475.9|7460.9|9
1627273850000|2021-07-26 04:30:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627273860000|2021-07-26 04:31:00|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1627273870000|2021-07-26 04:31:10|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7476.1|7461.1|3
1627273890000|2021-07-26 04:31:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627273910000|2021-07-26 04:31:50|7476.1|7461.1|7475.8|7460.8|7476.1|7461.1|7475.7|7460.7|4
1627273920000|2021-07-26 04:32:00|7474.7|7459.7|7475.4|7460.4|7475.6|7460.6|7474.6|7459.6|11
1627273930000|2021-07-26 04:32:10|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627273940000|2021-07-26 04:32:20|7475.3|7460.3|7475|7460|7475.3|7460.3|7475|7460|2
1627273950000|2021-07-26 04:32:30|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627273980000|2021-07-26 04:33:00|7475|7460|7474.8|7459.8|7475|7460|7474.8|7459.8|2
1627273990000|2021-07-26 04:33:10|7473.9|7458.9|7474.3|7459.3|7474.3|7459.3|7473.5|7458.5|9
1627274000000|2021-07-26 04:33:20|7474.2|7459.2|7473.9|7458.9|7474.2|7459.2|7473.9|7458.9|5
1627274030000|2021-07-26 04:33:50|7474|7459|7474.2|7459.2|7474.2|7459.2|7473.9|7458.9|7
1627274040000|2021-07-26 04:34:00|7474.4|7459.4|7475.2|7460.2|7475.3|7460.3|7474.4|7459.4|14
1627274050000|2021-07-26 04:34:10|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1627274060000|2021-07-26 04:34:20|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|4
1627274070000|2021-07-26 04:34:30|7475.3|7460.3|7475.9|7460.9|7476.1|7461.1|7475.2|7460.2|10
1627274080000|2021-07-26 04:34:40|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|4
1627274090000|2021-07-26 04:34:50|7475.8|7460.8|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|3
1627274100000|2021-07-26 04:35:00|7476.2|7461.2|7475.9|7460.9|7476.2|7461.2|7475.9|7460.9|4
1627274130000|2021-07-26 04:35:30|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1627274150000|2021-07-26 04:35:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627274160000|2021-07-26 04:36:00|7476.4|7461.4|7477.2|7462.2|7477.2|7462.2|7476.4|7461.4|3
1627274190000|2021-07-26 04:36:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627274200000|2021-07-26 04:36:40|7477.5|7462.5|7477.4|7462.4|7477.7|7462.7|7477.4|7462.4|4
1627274210000|2021-07-26 04:36:50|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|3
1627274220000|2021-07-26 04:37:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627274230000|2021-07-26 04:37:10|7477.1|7462.1|7477.4|7462.4|7477.4|7462.4|7477.1|7462.1|3
1627274240000|2021-07-26 04:37:20|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1627274270000|2021-07-26 04:37:50|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|4
1627274290000|2021-07-26 04:38:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627274300000|2021-07-26 04:38:20|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|2
1627274310000|2021-07-26 04:38:30|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|3
1627274320000|2021-07-26 04:38:40|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1627274340000|2021-07-26 04:39:00|7476.4|7461.4|7476.5|7461.5|7476.8|7461.8|7476.4|7461.4|7
1627274350000|2021-07-26 04:39:10|7476.4|7461.4|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|3
1627274360000|2021-07-26 04:39:20|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627274390000|2021-07-26 04:39:50|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|2
1627274400000|2021-07-26 04:40:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627274410000|2021-07-26 04:40:10|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|3
1627274420000|2021-07-26 04:40:20|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1627274460000|2021-07-26 04:41:00|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1627274480000|2021-07-26 04:41:20|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|3
1627274490000|2021-07-26 04:41:30|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627274500000|2021-07-26 04:41:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627274530000|2021-07-26 04:42:10|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|3
1627274540000|2021-07-26 04:42:20|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|3
1627274560000|2021-07-26 04:42:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1627274570000|2021-07-26 04:42:50|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1627274580000|2021-07-26 04:43:00|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1627274610000|2021-07-26 04:43:30|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|4
1627274640000|2021-07-26 04:44:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627274680000|2021-07-26 04:44:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627274690000|2021-07-26 04:44:50|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627274700000|2021-07-26 04:45:00|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627274710000|2021-07-26 04:45:10|7476.4|7461.4|7476.2|7461.2|7476.6|7461.6|7476.2|7461.2|5
1627274800000|2021-07-26 04:46:40|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|2
1627274840000|2021-07-26 04:47:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627274860000|2021-07-26 04:47:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627274880000|2021-07-26 04:48:00|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|2
1627274890000|2021-07-26 04:48:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627274910000|2021-07-26 04:48:30|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.2|7461.2|3
1627274920000|2021-07-26 04:48:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627274930000|2021-07-26 04:48:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627274940000|2021-07-26 04:49:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627274980000|2021-07-26 04:49:40|7476.1|7461.1|7476|7461|7476.2|7461.2|7476|7461|3
1627274990000|2021-07-26 04:49:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627275000000|2021-07-26 04:50:00|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7475.3|7460.3|6
1627275010000|2021-07-26 04:50:10|7475.5|7460.5|7475.2|7460.2|7475.5|7460.5|7474.9|7459.9|6
1627275020000|2021-07-26 04:50:20|7475.3|7460.3|7475.2|7460.2|7475.5|7460.5|7475.1|7460.1|11
1627275030000|2021-07-26 04:50:30|7475|7460|7474.7|7459.7|7475|7460|7474.6|7459.6|8
1627275040000|2021-07-26 04:50:40|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|4
1627275050000|2021-07-26 04:50:50|7474.7|7459.7|7474.9|7459.9|7475|7460|7474.7|7459.7|3
1627275070000|2021-07-26 04:51:10|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1627275080000|2021-07-26 04:51:20|7474.7|7459.7|7474.4|7459.4|7474.7|7459.7|7474.4|7459.4|5
1627275090000|2021-07-26 04:51:30|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|4
1627275100000|2021-07-26 04:51:40|7474.6|7459.6|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|3
1627275120000|2021-07-26 04:52:00|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627275140000|2021-07-26 04:52:20|7474.4|7459.4|7474.7|7459.7|7474.7|7459.7|7474.4|7459.4|3
1627275150000|2021-07-26 04:52:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627275160000|2021-07-26 04:52:40|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|6
1627275170000|2021-07-26 04:52:50|7474.9|7459.9|7474.9|7459.9|7475|7460|7474.9|7459.9|3
1627275190000|2021-07-26 04:53:10|7475|7460|7474.8|7459.8|7475|7460|7474.8|7459.8|3
1627275200000|2021-07-26 04:53:20|7474.7|7459.7|7475.1|7460.1|7475.1|7460.1|7474.7|7459.7|2
1627275220000|2021-07-26 04:53:40|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|4
1627275260000|2021-07-26 04:54:20|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1627275270000|2021-07-26 04:54:30|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|3
1627275290000|2021-07-26 04:54:50|7475.4|7460.4|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|2
1627275310000|2021-07-26 04:55:10|7475.8|7460.8|7475.7|7460.7|7476|7461|7475.7|7460.7|4
1627275320000|2021-07-26 04:55:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627275330000|2021-07-26 04:55:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627275370000|2021-07-26 04:56:10|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627275390000|2021-07-26 04:56:30|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627275410000|2021-07-26 04:56:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627275420000|2021-07-26 04:57:00|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627275440000|2021-07-26 04:57:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627275530000|2021-07-26 04:58:50|7475.3|7460.3|7475.6|7460.6|7475.6|7460.6|7475.2|7460.2|3
1627275540000|2021-07-26 04:59:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627275570000|2021-07-26 04:59:30|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|4
1627275700000|2021-07-26 05:01:40|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|4
1627275740000|2021-07-26 05:02:20|7475.6|7460.6|7476|7461|7476.1|7461.1|7475.6|7460.6|4
1627275750000|2021-07-26 05:02:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476|7461|3
1627275760000|2021-07-26 05:02:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|3
1627275770000|2021-07-26 05:02:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627275800000|2021-07-26 05:03:20|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627275830000|2021-07-26 05:03:50|7475.7|7460.7|7476.1|7461.1|7476.1|7461.1|7475.7|7460.7|3
1627275840000|2021-07-26 05:04:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627275850000|2021-07-26 05:04:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627275870000|2021-07-26 05:04:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627275880000|2021-07-26 05:04:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627275930000|2021-07-26 05:05:30|7475.7|7460.7|7476.6|7461.6|7476.6|7461.6|7475.7|7460.7|4
1627275980000|2021-07-26 05:06:20|7476.2|7461.2|7476.1|7461.1|7476.4|7461.4|7476.1|7461.1|4
1627275990000|2021-07-26 05:06:30|7476.3|7461.3|7476.6|7461.6|7476.6|7461.6|7476.3|7461.3|3
1627276170000|2021-07-26 05:09:30|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627276240000|2021-07-26 05:10:40|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627276250000|2021-07-26 05:10:50|7475.2|7460.2|7475.4|7460.4|7475.6|7460.6|7475.1|7460.1|6
1627276260000|2021-07-26 05:11:00|7475.6|7460.6|7475.4|7460.4|7475.6|7460.6|7475.4|7460.4|4
1627276280000|2021-07-26 05:11:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627276290000|2021-07-26 05:11:30|7475.8|7460.8|7475.7|7460.7|7475.9|7460.9|7475.1|7460.1|11
1627276300000|2021-07-26 05:11:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|3
1627276350000|2021-07-26 05:12:30|7475.9|7460.9|7475.8|7460.8|7476.3|7461.3|7475.8|7460.8|7
1627276360000|2021-07-26 05:12:40|7476|7461|7476.4|7461.4|7476.7|7461.7|7476|7461|5
1627276370000|2021-07-26 05:12:50|7476.3|7461.3|7476.7|7461.7|7476.7|7461.7|7476.2|7461.2|3
1627276380000|2021-07-26 05:13:00|7476.9|7461.9|7477.3|7462.3|7477.3|7462.3|7476.9|7461.9|3
1627276390000|2021-07-26 05:13:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627276400000|2021-07-26 05:13:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1627276410000|2021-07-26 05:13:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627276420000|2021-07-26 05:13:40|7477.1|7462.1|7477|7462|7477.2|7462.2|7477|7462|4
1627276440000|2021-07-26 05:14:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7476.9|7461.9|3
1627276460000|2021-07-26 05:14:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1627276470000|2021-07-26 05:14:30|7477.3|7462.3|7477.8|7462.8|7477.8|7462.8|7477.3|7462.3|5
1627276500000|2021-07-26 05:15:00|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1627276510000|2021-07-26 05:15:10|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|4
1627276520000|2021-07-26 05:15:20|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627276530000|2021-07-26 05:15:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627276550000|2021-07-26 05:15:50|7477.4|7462.4|7477.6|7462.6|7477.6|7462.6|7477.4|7462.4|3
1627276640000|2021-07-26 05:17:20|7477.9|7462.9|7477.7|7462.7|7478.3|7463.3|7477.7|7462.7|10
1627276650000|2021-07-26 05:17:30|7477.9|7462.9|7478.3|7463.3|7478.3|7463.3|7477.8|7462.8|7
1627276660000|2021-07-26 05:17:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627276670000|2021-07-26 05:17:50|7478.2|7463.2|7477.9|7462.9|7478.2|7463.2|7477.9|7462.9|2
1627276680000|2021-07-26 05:18:00|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|4
1627276690000|2021-07-26 05:18:10|7478|7463|7478.8|7463.8|7478.8|7463.8|7478|7463|5
1627276700000|2021-07-26 05:18:20|7478.9|7463.9|7478.9|7463.9|7479|7464|7478.9|7463.9|5
1627276710000|2021-07-26 05:18:30|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|3
1627276730000|2021-07-26 05:18:50|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.6|7463.6|5
1627276740000|2021-07-26 05:19:00|7478.7|7463.7|7478.3|7463.3|7478.7|7463.7|7478.3|7463.3|3
1627276770000|2021-07-26 05:19:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627276780000|2021-07-26 05:19:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627276800000|2021-07-26 05:20:00|7478.9|7463.9|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|2
1627276810000|2021-07-26 05:20:10|7478.6|7463.6|7478.3|7463.3|7478.6|7463.6|7478.2|7463.2|3
1627276820000|2021-07-26 05:20:20|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627276850000|2021-07-26 05:20:50|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|5
1627276860000|2021-07-26 05:21:00|7478.3|7463.3|7478.9|7463.9|7478.9|7463.9|7478.3|7463.3|5
1627276870000|2021-07-26 05:21:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627276880000|2021-07-26 05:21:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627276890000|2021-07-26 05:21:30|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627276910000|2021-07-26 05:21:50|7479|7464|7479|7464|7479|7464|7479|7464|1
1627276970000|2021-07-26 05:22:50|7479.5|7464.5|7480|7465|7480.1|7465.1|7479.5|7464.5|7
1627276980000|2021-07-26 05:23:00|7479.7|7464.7|7479.7|7464.7|7480|7465|7479.6|7464.6|7
1627276990000|2021-07-26 05:23:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1627277010000|2021-07-26 05:23:30|7479.9|7464.9|7479.7|7464.7|7479.9|7464.9|7479.7|7464.7|2
1627277020000|2021-07-26 05:23:40|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|3
1627277030000|2021-07-26 05:23:50|7480|7465|7479.6|7464.6|7480|7465|7479.6|7464.6|4
1627277040000|2021-07-26 05:24:00|7479.5|7464.5|7479|7464|7479.5|7464.5|7478.6|7463.6|10
1627277060000|2021-07-26 05:24:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627277160000|2021-07-26 05:26:00|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1627277180000|2021-07-26 05:26:20|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|6
1627277250000|2021-07-26 05:27:30|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1627277280000|2021-07-26 05:28:00|7479|7464|7479.2|7464.2|7479.2|7464.2|7478.9|7463.9|5
1627277290000|2021-07-26 05:28:10|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1627277320000|2021-07-26 05:28:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627277360000|2021-07-26 05:29:20|7479.3|7464.3|7479.4|7464.4|7479.5|7464.5|7479.3|7464.3|4
1627277370000|2021-07-26 05:29:30|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.4|7464.4|4
1627277380000|2021-07-26 05:29:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627277390000|2021-07-26 05:29:50|7480|7465|7480|7465|7480|7465|7480|7465|1
1627277400000|2021-07-26 05:30:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|3
1627277410000|2021-07-26 05:30:10|7480.3|7465.3|7480.7|7465.7|7480.7|7465.7|7480.3|7465.3|2
1627277420000|2021-07-26 05:30:20|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627277430000|2021-07-26 05:30:30|7480.7|7465.7|7480.7|7465.7|7480.8|7465.8|7480.7|7465.7|3
1627277460000|2021-07-26 05:31:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627277470000|2021-07-26 05:31:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1627277480000|2021-07-26 05:31:20|7480.6|7465.6|7480.7|7465.7|7480.7|7465.7|7480.6|7465.6|2
1627277520000|2021-07-26 05:32:00|7480.4|7465.4|7479.8|7464.8|7480.4|7465.4|7479.8|7464.8|3
1627277540000|2021-07-26 05:32:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|3
1627277550000|2021-07-26 05:32:30|7479.6|7464.6|7479.7|7464.7|7479.8|7464.8|7479.5|7464.5|5
1627277560000|2021-07-26 05:32:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1627277580000|2021-07-26 05:33:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627277590000|2021-07-26 05:33:10|7479.4|7464.4|7479.1|7464.1|7479.4|7464.4|7479.1|7464.1|7
1627277600000|2021-07-26 05:33:20|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|3
1627277610000|2021-07-26 05:33:30|7479.1|7464.1|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|3
1627277620000|2021-07-26 05:33:40|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|4
1627277630000|2021-07-26 05:33:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|3
1627277640000|2021-07-26 05:34:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627277650000|2021-07-26 05:34:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627277660000|2021-07-26 05:34:20|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1627277670000|2021-07-26 05:34:30|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.2|7463.2|3
1627277680000|2021-07-26 05:34:40|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|4
1627277690000|2021-07-26 05:34:50|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.1|7463.1|6
1627277700000|2021-07-26 05:35:00|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.7|7462.7|6
1627277710000|2021-07-26 05:35:10|7477.7|7462.7|7477.8|7462.8|7477.9|7462.9|7477.7|7462.7|3
1627277720000|2021-07-26 05:35:20|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.7|7462.7|4
1627277730000|2021-07-26 05:35:30|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.5|7462.5|5
1627277740000|2021-07-26 05:35:40|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|3
1627277750000|2021-07-26 05:35:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627277760000|2021-07-26 05:36:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627277790000|2021-07-26 05:36:30|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1627277830000|2021-07-26 05:37:10|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1627277840000|2021-07-26 05:37:20|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.9|7462.9|2
1627277850000|2021-07-26 05:37:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627277860000|2021-07-26 05:37:40|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|2
1627277870000|2021-07-26 05:37:50|7477.9|7462.9|7477.9|7462.9|7478|7463|7477.9|7462.9|3
1627277880000|2021-07-26 05:38:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627277890000|2021-07-26 05:38:10|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.9|7462.9|2
1627277900000|2021-07-26 05:38:20|7478.2|7463.2|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|2
1627277910000|2021-07-26 05:38:30|7478.2|7463.2|7478.7|7463.7|7478.7|7463.7|7478.2|7463.2|2
1627277930000|2021-07-26 05:38:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627277970000|2021-07-26 05:39:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627277980000|2021-07-26 05:39:40|7478.4|7463.4|7478.7|7463.7|7478.7|7463.7|7478.4|7463.4|3
1627278000000|2021-07-26 05:40:00|7478.5|7463.5|7478.5|7463.5|7478.7|7463.7|7478.5|7463.5|3
1627278010000|2021-07-26 05:40:10|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627278030000|2021-07-26 05:40:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627278080000|2021-07-26 05:41:20|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.3|7463.3|3
1627278090000|2021-07-26 05:41:30|7479.1|7464.1|7478.7|7463.7|7479.1|7464.1|7478.7|7463.7|3
1627278100000|2021-07-26 05:41:40|7478.6|7463.6|7478|7463|7478.6|7463.6|7478|7463|3
1627278190000|2021-07-26 05:43:10|7477.7|7462.7|7477.9|7462.9|7477.9|7462.9|7477.7|7462.7|2
1627278200000|2021-07-26 05:43:20|7478|7463|7478|7463|7478|7463|7477.8|7462.8|3
1627278260000|2021-07-26 05:44:20|7477.7|7462.7|7477.8|7462.8|7478|7463|7477.7|7462.7|12
1627278270000|2021-07-26 05:44:30|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|8
1627278280000|2021-07-26 05:44:40|7477.9|7462.9|7477.5|7462.5|7478|7463|7477.5|7462.5|14
1627278290000|2021-07-26 05:44:50|7477.8|7462.8|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|3
1627278310000|2021-07-26 05:45:10|7478|7463|7477.8|7462.8|7478|7463|7477.6|7462.6|4
1627278320000|2021-07-26 05:45:20|7477.7|7462.7|7478|7463|7478|7463|7477.7|7462.7|3
1627278340000|2021-07-26 05:45:40|7477.8|7462.8|7477.2|7462.2|7477.8|7462.8|7477.2|7462.2|11
1627278350000|2021-07-26 05:45:50|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|6
1627278360000|2021-07-26 05:46:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627278370000|2021-07-26 05:46:10|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627278390000|2021-07-26 05:46:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|3
1627278400000|2021-07-26 05:46:40|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627278410000|2021-07-26 05:46:50|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|4
1627278430000|2021-07-26 05:47:10|7477.4|7462.4|7477.5|7462.5|7477.6|7462.6|7477.4|7462.4|4
1627278440000|2021-07-26 05:47:20|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|2
1627278450000|2021-07-26 05:47:30|7477.4|7462.4|7477.4|7462.4|7477.5|7462.5|7477.3|7462.3|7
1627278460000|2021-07-26 05:47:40|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|6
1627278470000|2021-07-26 05:47:50|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.3|7462.3|4
1627278480000|2021-07-26 05:48:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627278490000|2021-07-26 05:48:10|7477.4|7462.4|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|3
1627278500000|2021-07-26 05:48:20|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627278510000|2021-07-26 05:48:30|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1627278520000|2021-07-26 05:48:40|7477.4|7462.4|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|3
1627278530000|2021-07-26 05:48:50|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7476.9|7461.9|5
1627278540000|2021-07-26 05:49:00|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1627278550000|2021-07-26 05:49:10|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1627278570000|2021-07-26 05:49:30|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|4
1627278590000|2021-07-26 05:49:50|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|3
1627278600000|2021-07-26 05:50:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1627278610000|2021-07-26 05:50:10|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|2
1627278630000|2021-07-26 05:50:30|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1627278640000|2021-07-26 05:50:40|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1627278650000|2021-07-26 05:50:50|7476.6|7461.6|7475.7|7460.7|7476.6|7461.6|7475.7|7460.7|5
1627278690000|2021-07-26 05:51:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627278700000|2021-07-26 05:51:40|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627278720000|2021-07-26 05:52:00|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627278790000|2021-07-26 05:53:10|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|2
1627278800000|2021-07-26 05:53:20|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627278830000|2021-07-26 05:53:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627278840000|2021-07-26 05:54:00|7476.2|7461.2|7475.8|7460.8|7476.2|7461.2|7475.6|7460.6|3
1627278850000|2021-07-26 05:54:10|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|10
1627278880000|2021-07-26 05:54:40|7475.5|7460.5|7475.1|7460.1|7475.5|7460.5|7475.1|7460.1|3
1627278900000|2021-07-26 05:55:00|7474.4|7459.4|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|2
1627278910000|2021-07-26 05:55:10|7474.7|7459.7|7475.1|7460.1|7475.1|7460.1|7474.7|7459.7|3
1627278920000|2021-07-26 05:55:20|7475|7460|7474.4|7459.4|7475.1|7460.1|7474.4|7459.4|6
1627278930000|2021-07-26 05:55:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627278940000|2021-07-26 05:55:40|7474.7|7459.7|7475.1|7460.1|7475.1|7460.1|7474.2|7459.2|3
1627278950000|2021-07-26 05:55:50|7474.7|7459.7|7474.7|7459.7|7475.1|7460.1|7474.7|7459.7|4
1627278960000|2021-07-26 05:56:00|7474.6|7459.6|7475.1|7460.1|7475.1|7460.1|7474.6|7459.6|5
1627279020000|2021-07-26 05:57:00|7474.7|7459.7|7475|7460|7475.1|7460.1|7474.7|7459.7|5
1627279030000|2021-07-26 05:57:10|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|4
1627279050000|2021-07-26 05:57:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627279060000|2021-07-26 05:57:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1627279070000|2021-07-26 05:57:50|7474.7|7459.7|7474.3|7459.3|7474.7|7459.7|7474.3|7459.3|3
1627279080000|2021-07-26 05:58:00|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|3
1627279090000|2021-07-26 05:58:10|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1627279100000|2021-07-26 05:58:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627279110000|2021-07-26 05:58:30|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1627279120000|2021-07-26 05:58:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627279130000|2021-07-26 05:58:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627279140000|2021-07-26 05:59:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627279150000|2021-07-26 05:59:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627279170000|2021-07-26 05:59:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|3
1627279180000|2021-07-26 05:59:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627279190000|2021-07-26 05:59:50|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627279200000|2021-07-26 06:00:00|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627279210000|2021-07-26 06:00:10|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627279220000|2021-07-26 06:00:20|7474.7|7459.7|7475.2|7460.2|7475.2|7460.2|7474.7|7459.7|4
1627279230000|2021-07-26 06:00:30|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|3
1627279250000|2021-07-26 06:00:50|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|8
1627279260000|2021-07-26 06:01:00|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|3
1627279290000|2021-07-26 06:01:30|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627279300000|2021-07-26 06:01:40|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|2
1627279310000|2021-07-26 06:01:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627279320000|2021-07-26 06:02:00|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1627279340000|2021-07-26 06:02:20|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627279350000|2021-07-26 06:02:30|7475.3|7460.3|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|4
1627279400000|2021-07-26 06:03:20|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|2
1627279410000|2021-07-26 06:03:30|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475|7460|4
1627279420000|2021-07-26 06:03:40|7475.1|7460.1|7475|7460|7475.2|7460.2|7475|7460|7
1627279430000|2021-07-26 06:03:50|7474.9|7459.9|7475.4|7460.4|7475.4|7460.4|7474.9|7459.9|3
1627279440000|2021-07-26 06:04:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627279470000|2021-07-26 06:04:30|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|3
1627279480000|2021-07-26 06:04:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627279520000|2021-07-26 06:05:20|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|4
1627279530000|2021-07-26 06:05:30|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|4
1627279540000|2021-07-26 06:05:40|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627279550000|2021-07-26 06:05:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627279560000|2021-07-26 06:06:00|7475.7|7460.7|7475.9|7460.9|7475.9|7460.9|7475.4|7460.4|3
1627279570000|2021-07-26 06:06:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627279580000|2021-07-26 06:06:20|7475.8|7460.8|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|3
1627279590000|2021-07-26 06:06:30|7476|7461|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|4
1627279610000|2021-07-26 06:06:50|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627279620000|2021-07-26 06:07:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627279630000|2021-07-26 06:07:10|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627279640000|2021-07-26 06:07:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627279690000|2021-07-26 06:08:10|7475|7460|7475|7460|7475|7460|7474.9|7459.9|3
1627279700000|2021-07-26 06:08:20|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|3
1627279720000|2021-07-26 06:08:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627279730000|2021-07-26 06:08:50|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.2|7460.2|6
1627279740000|2021-07-26 06:09:00|7475.6|7460.6|7475.8|7460.8|7475.9|7460.9|7475.6|7460.6|3
1627279750000|2021-07-26 06:09:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627279760000|2021-07-26 06:09:20|7475.8|7460.8|7476.5|7461.5|7476.5|7461.5|7475.8|7460.8|7
1627279770000|2021-07-26 06:09:30|7476.6|7461.6|7476|7461|7476.7|7461.7|7476|7461|3
1627279780000|2021-07-26 06:09:40|7476.1|7461.1|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|3
1627279790000|2021-07-26 06:09:50|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1627279810000|2021-07-26 06:10:10|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627279820000|2021-07-26 06:10:20|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627279850000|2021-07-26 06:10:50|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|2
1627279860000|2021-07-26 06:11:00|7476.6|7461.6|7477|7462|7477|7462|7476.6|7461.6|4
1627279870000|2021-07-26 06:11:10|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.9|7461.9|5
1627279900000|2021-07-26 06:11:40|7477|7462|7476.5|7461.5|7477|7462|7476.5|7461.5|4
1627279920000|2021-07-26 06:12:00|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.9|7461.9|3
1627279930000|2021-07-26 06:12:10|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|2
1627279980000|2021-07-26 06:13:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627280010000|2021-07-26 06:13:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|3
1627280020000|2021-07-26 06:13:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627280050000|2021-07-26 06:14:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627280060000|2021-07-26 06:14:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627280090000|2021-07-26 06:14:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627280110000|2021-07-26 06:15:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627280140000|2021-07-26 06:15:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627280150000|2021-07-26 06:15:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627280160000|2021-07-26 06:16:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627280180000|2021-07-26 06:16:20|7476.8|7461.8|7477.1|7462.1|7477.1|7462.1|7476.8|7461.8|4
1627280200000|2021-07-26 06:16:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1627280230000|2021-07-26 06:17:10|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627280250000|2021-07-26 06:17:30|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1627280260000|2021-07-26 06:17:40|7477.2|7462.2|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|3
1627280270000|2021-07-26 06:17:50|7477.6|7462.6|7477.4|7462.4|7477.6|7462.6|7477.4|7462.4|3
1627280280000|2021-07-26 06:18:00|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1627280290000|2021-07-26 06:18:10|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|4
1627280300000|2021-07-26 06:18:20|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|3
1627280310000|2021-07-26 06:18:30|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627280330000|2021-07-26 06:18:50|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627280350000|2021-07-26 06:19:10|7477.6|7462.6|7477|7462|7477.7|7462.7|7476.7|7461.7|10
1627280360000|2021-07-26 06:19:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627280370000|2021-07-26 06:19:30|7477.1|7462.1|7476.6|7461.6|7477.1|7462.1|7476.5|7461.5|5
1627280380000|2021-07-26 06:19:40|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|2
1627280400000|2021-07-26 06:20:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627280420000|2021-07-26 06:20:20|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|7
1627280430000|2021-07-26 06:20:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627280450000|2021-07-26 06:20:50|7477|7462|7476.8|7461.8|7477|7462|7476.7|7461.7|3
1627280460000|2021-07-26 06:21:00|7476.9|7461.9|7477|7462|7477.1|7462.1|7476.9|7461.9|9
1627280470000|2021-07-26 06:21:10|7477.1|7462.1|7476.7|7461.7|7477.1|7462.1|7476.7|7461.7|8
1627280480000|2021-07-26 06:21:20|7477.1|7462.1|7477.6|7462.6|7477.6|7462.6|7476.9|7461.9|11
1627280490000|2021-07-26 06:21:30|7477.5|7462.5|7477.6|7462.6|7477.7|7462.7|7477.5|7462.5|5
1627280500000|2021-07-26 06:21:40|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627280510000|2021-07-26 06:21:50|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1627280520000|2021-07-26 06:22:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627280570000|2021-07-26 06:22:50|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.3|7462.3|5
1627280580000|2021-07-26 06:23:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627280590000|2021-07-26 06:23:10|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1627280640000|2021-07-26 06:24:00|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1627280680000|2021-07-26 06:24:40|7476.7|7461.7|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|9
1627280690000|2021-07-26 06:24:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627280700000|2021-07-26 06:25:00|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|3
1627280710000|2021-07-26 06:25:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627280730000|2021-07-26 06:25:30|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627280740000|2021-07-26 06:25:40|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627280760000|2021-07-26 06:26:00|7476.7|7461.7|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|3
1627280770000|2021-07-26 06:26:10|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1627280780000|2021-07-26 06:26:20|7476.7|7461.7|7477.5|7462.5|7477.5|7462.5|7476.6|7461.6|7
1627280800000|2021-07-26 06:26:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627280820000|2021-07-26 06:27:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627280830000|2021-07-26 06:27:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627280850000|2021-07-26 06:27:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627280870000|2021-07-26 06:27:50|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1627280880000|2021-07-26 06:28:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627280940000|2021-07-26 06:29:00|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|2
1627280950000|2021-07-26 06:29:10|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|2
1627280960000|2021-07-26 06:29:20|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|4
1627280970000|2021-07-26 06:29:30|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|2
1627280980000|2021-07-26 06:29:40|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477.3|7462.3|2
1627280990000|2021-07-26 06:29:50|7477.4|7462.4|7477.6|7462.6|7477.6|7462.6|7477.4|7462.4|2
1627281010000|2021-07-26 06:30:10|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|3
1627281020000|2021-07-26 06:30:20|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|2
1627281030000|2021-07-26 06:30:30|7477.6|7462.6|7477.6|7462.6|7477.8|7462.8|7477.6|7462.6|4
1627281040000|2021-07-26 06:30:40|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|4
1627281050000|2021-07-26 06:30:50|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627281060000|2021-07-26 06:31:00|7477.8|7462.8|7477.6|7462.6|7477.8|7462.8|7477.6|7462.6|3
1627281070000|2021-07-26 06:31:10|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|3
1627281080000|2021-07-26 06:31:20|7477.6|7462.6|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|3
1627281090000|2021-07-26 06:31:30|7477.5|7462.5|7477.6|7462.6|7477.7|7462.7|7477.5|7462.5|3
1627281100000|2021-07-26 06:31:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627281110000|2021-07-26 06:31:50|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1627281120000|2021-07-26 06:32:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627281130000|2021-07-26 06:32:10|7477.7|7462.7|7477.9|7462.9|7478|7463|7477.7|7462.7|5
1627281140000|2021-07-26 06:32:20|7477.8|7462.8|7478|7463|7478|7463|7477.8|7462.8|3
1627281150000|2021-07-26 06:32:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627281160000|2021-07-26 06:32:40|7478|7463|7477.7|7462.7|7478|7463|7477.7|7462.7|3
1627281170000|2021-07-26 06:32:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627281180000|2021-07-26 06:33:00|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1627281190000|2021-07-26 06:33:10|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627281200000|2021-07-26 06:33:20|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627281210000|2021-07-26 06:33:30|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|3
1627281220000|2021-07-26 06:33:40|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1627281230000|2021-07-26 06:33:50|7477.2|7462.2|7477.3|7462.3|7477.6|7462.6|7477.2|7462.2|7
1627281240000|2021-07-26 06:34:00|7477.4|7462.4|7477.2|7462.2|7477.4|7462.4|7476.8|7461.8|8
1627281250000|2021-07-26 06:34:10|7477.3|7462.3|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|2
1627281260000|2021-07-26 06:34:20|7477.3|7462.3|7477.6|7462.6|7477.6|7462.6|7477.3|7462.3|6
1627281270000|2021-07-26 06:34:30|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627281280000|2021-07-26 06:34:40|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627281320000|2021-07-26 06:35:20|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1627281330000|2021-07-26 06:35:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|3
1627281340000|2021-07-26 06:35:40|7477.8|7462.8|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|5
1627281350000|2021-07-26 06:35:50|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|4
1627281360000|2021-07-26 06:36:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627281370000|2021-07-26 06:36:10|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627281380000|2021-07-26 06:36:20|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|3
1627281410000|2021-07-26 06:36:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627281420000|2021-07-26 06:37:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|3
1627281480000|2021-07-26 06:38:00|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.6|7462.6|6
1627281490000|2021-07-26 06:38:10|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627281510000|2021-07-26 06:38:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627281530000|2021-07-26 06:38:50|7477.6|7462.6|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|3
1627281540000|2021-07-26 06:39:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627281550000|2021-07-26 06:39:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627281560000|2021-07-26 06:39:20|7477.5|7462.5|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|3
1627281570000|2021-07-26 06:39:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627281590000|2021-07-26 06:39:50|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627281600000|2021-07-26 06:40:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627281660000|2021-07-26 06:41:00|7477.4|7462.4|7477.4|7462.4|7477.5|7462.5|7477.3|7462.3|5
1627281680000|2021-07-26 06:41:20|7477.3|7462.3|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|2
1627281730000|2021-07-26 06:42:10|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|2
1627281740000|2021-07-26 06:42:20|7477.3|7462.3|7477.6|7462.6|7477.6|7462.6|7477.3|7462.3|6
1627281760000|2021-07-26 06:42:40|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1627281770000|2021-07-26 06:42:50|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.9|7462.9|4
1627281780000|2021-07-26 06:43:00|7478|7463|7478.5|7463.5|7478.5|7463.5|7478|7463|5
1627281800000|2021-07-26 06:43:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627281810000|2021-07-26 06:43:30|7478.3|7463.3|7478.4|7463.4|7478.5|7463.5|7478.3|7463.3|3
1627281820000|2021-07-26 06:43:40|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1627281830000|2021-07-26 06:43:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627281840000|2021-07-26 06:44:00|7478.4|7463.4|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|3
1627281850000|2021-07-26 06:44:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627281860000|2021-07-26 06:44:20|7478.4|7463.4|7478.6|7463.6|7478.6|7463.6|7478.2|7463.2|8
1627281870000|2021-07-26 06:44:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627281890000|2021-07-26 06:44:50|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1627281900000|2021-07-26 06:45:00|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|4
1627281910000|2021-07-26 06:45:10|7478.4|7463.4|7478.7|7463.7|7478.7|7463.7|7478.3|7463.3|7
1627281920000|2021-07-26 06:45:20|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|3
1627281950000|2021-07-26 06:45:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627281960000|2021-07-26 06:46:00|7478.7|7463.7|7478.3|7463.3|7478.7|7463.7|7478.3|7463.3|4
1627281970000|2021-07-26 06:46:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627281980000|2021-07-26 06:46:20|7478.7|7463.7|7478.4|7463.4|7478.8|7463.8|7478.4|7463.4|5
1627282020000|2021-07-26 06:47:00|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|4
1627282030000|2021-07-26 06:47:10|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1627282110000|2021-07-26 06:48:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|3
1627282140000|2021-07-26 06:49:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627282150000|2021-07-26 06:49:10|7478.4|7463.4|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|3
1627282160000|2021-07-26 06:49:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|3
1627282170000|2021-07-26 06:49:30|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|3
1627282200000|2021-07-26 06:50:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627282210000|2021-07-26 06:50:10|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627282230000|2021-07-26 06:50:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627282270000|2021-07-26 06:51:10|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627282300000|2021-07-26 06:51:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627282330000|2021-07-26 06:52:10|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627282340000|2021-07-26 06:52:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|3
1627282350000|2021-07-26 06:52:30|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627282360000|2021-07-26 06:52:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627282370000|2021-07-26 06:52:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627282390000|2021-07-26 06:53:10|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627282400000|2021-07-26 06:53:20|7478.4|7463.4|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|2
1627282410000|2021-07-26 06:53:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627282430000|2021-07-26 06:53:50|7478.4|7463.4|7478.7|7463.7|7478.7|7463.7|7478.4|7463.4|5
1627282440000|2021-07-26 06:54:00|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|4
1627282450000|2021-07-26 06:54:10|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|6
1627282460000|2021-07-26 06:54:20|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|10
1627282470000|2021-07-26 06:54:30|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.4|7463.4|18
1627282480000|2021-07-26 06:54:40|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|3
1627282500000|2021-07-26 06:55:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627282510000|2021-07-26 06:55:10|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|2
1627282520000|2021-07-26 06:55:20|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.3|7463.3|7
1627282530000|2021-07-26 06:55:30|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|5
1627282540000|2021-07-26 06:55:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627282560000|2021-07-26 06:56:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1627282580000|2021-07-26 06:56:20|7479.2|7464.2|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|3
1627282590000|2021-07-26 06:56:30|7479.1|7464.1|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|4
1627282610000|2021-07-26 06:56:50|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1627282650000|2021-07-26 06:57:30|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.2|7464.2|9
1627282660000|2021-07-26 06:57:40|7479.4|7464.4|7479|7464|7479.4|7464.4|7479|7464|3
1627282670000|2021-07-26 06:57:50|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627282680000|2021-07-26 06:58:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627282720000|2021-07-26 06:58:40|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1627282730000|2021-07-26 06:58:50|7478.9|7463.9|7479|7464|7479.1|7464.1|7478.9|7463.9|3
1627282740000|2021-07-26 06:59:00|7479.1|7464.1|7478.9|7463.9|7479.1|7464.1|7478.8|7463.8|5
1627282760000|2021-07-26 06:59:20|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1627282780000|2021-07-26 06:59:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1627282810000|2021-07-26 07:00:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627282820000|2021-07-26 07:00:20|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7478.8|7463.8|11
1627282830000|2021-07-26 07:00:30|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627282850000|2021-07-26 07:00:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627282870000|2021-07-26 07:01:10|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.7|7463.7|4
1627282880000|2021-07-26 07:01:20|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|6
1627282900000|2021-07-26 07:01:40|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627282910000|2021-07-26 07:01:50|7478.5|7463.5|7478.2|7463.2|7478.6|7463.6|7478.2|7463.2|4
1627282920000|2021-07-26 07:02:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627282940000|2021-07-26 07:02:20|7478|7463|7478|7463|7478.1|7463.1|7478|7463|3
1627282970000|2021-07-26 07:02:50|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627282980000|2021-07-26 07:03:00|7478|7463|7477.6|7462.6|7478|7463|7477.5|7462.5|5
1627282990000|2021-07-26 07:03:10|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|2
1627283000000|2021-07-26 07:03:20|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627283010000|2021-07-26 07:03:30|7477.9|7462.9|7477.9|7462.9|7478.1|7463.1|7477.9|7462.9|5
1627283020000|2021-07-26 07:03:40|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1627283040000|2021-07-26 07:04:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627283050000|2021-07-26 07:04:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627283060000|2021-07-26 07:04:20|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|3
1627283070000|2021-07-26 07:04:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627283080000|2021-07-26 07:04:40|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|6
1627283090000|2021-07-26 07:04:50|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|3
1627283100000|2021-07-26 07:05:00|7478.1|7463.1|7477.8|7462.8|7478.1|7463.1|7477.8|7462.8|2
1627283110000|2021-07-26 07:05:10|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627283120000|2021-07-26 07:05:20|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|4
1627283130000|2021-07-26 07:05:30|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1627283150000|2021-07-26 07:05:50|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627283170000|2021-07-26 07:06:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627283180000|2021-07-26 07:06:20|7478.2|7463.2|7478|7463|7478.2|7463.2|7478|7463|3
1627283190000|2021-07-26 07:06:30|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1627283200000|2021-07-26 07:06:40|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1627283210000|2021-07-26 07:06:50|7478|7463|7478|7463|7478|7463|7477.9|7462.9|5
1627283220000|2021-07-26 07:07:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627283250000|2021-07-26 07:07:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627283270000|2021-07-26 07:07:50|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|4
1627283280000|2021-07-26 07:08:00|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1627283290000|2021-07-26 07:08:10|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1627283310000|2021-07-26 07:08:30|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1627283320000|2021-07-26 07:08:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627283360000|2021-07-26 07:09:20|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1627283400000|2021-07-26 07:10:00|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1627283420000|2021-07-26 07:10:20|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|3
1627283430000|2021-07-26 07:10:30|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|3
1627283440000|2021-07-26 07:10:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627283480000|2021-07-26 07:11:20|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|3
1627283490000|2021-07-26 07:11:30|7476.8|7461.8|7476.4|7461.4|7476.8|7461.8|7476.4|7461.4|3
1627283500000|2021-07-26 07:11:40|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1627283540000|2021-07-26 07:12:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627283550000|2021-07-26 07:12:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627283560000|2021-07-26 07:12:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627283580000|2021-07-26 07:13:00|7477|7462|7477.1|7462.1|7477.2|7462.2|7477|7462|4
1627283590000|2021-07-26 07:13:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627283600000|2021-07-26 07:13:20|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627283630000|2021-07-26 07:13:50|7477|7462|7477.1|7462.1|7477.1|7462.1|7476.9|7461.9|3
1627283650000|2021-07-26 07:14:10|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1627283660000|2021-07-26 07:14:20|7476.7|7461.7|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|4
1627283670000|2021-07-26 07:14:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627283680000|2021-07-26 07:14:40|7476.6|7461.6|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|5
1627283700000|2021-07-26 07:15:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627283710000|2021-07-26 07:15:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627283720000|2021-07-26 07:15:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627283730000|2021-07-26 07:15:30|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627283740000|2021-07-26 07:15:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627283750000|2021-07-26 07:15:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627283760000|2021-07-26 07:16:00|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|3
1627283770000|2021-07-26 07:16:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627283780000|2021-07-26 07:16:20|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627283800000|2021-07-26 07:16:40|7476.1|7461.1|7475.7|7460.7|7476.1|7461.1|7475.7|7460.7|3
1627283810000|2021-07-26 07:16:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627283820000|2021-07-26 07:17:00|7475.5|7460.5|7475.2|7460.2|7475.5|7460.5|7475.1|7460.1|3
1627283830000|2021-07-26 07:17:10|7475.1|7460.1|7475.4|7460.4|7475.4|7460.4|7475.1|7460.1|3
1627283840000|2021-07-26 07:17:20|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|3
1627283850000|2021-07-26 07:17:30|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627283870000|2021-07-26 07:17:50|7475.8|7460.8|7476.8|7461.8|7476.9|7461.9|7475.4|7460.4|9
1627283880000|2021-07-26 07:18:00|7476.9|7461.9|7476.6|7461.6|7477.2|7462.2|7476.6|7461.6|6
1627283890000|2021-07-26 07:18:10|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|2
1627283900000|2021-07-26 07:18:20|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|3
1627283910000|2021-07-26 07:18:30|7477|7462|7477.2|7462.2|7477.2|7462.2|7476.9|7461.9|5
1627283940000|2021-07-26 07:19:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1627284000000|2021-07-26 07:20:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1627284030000|2021-07-26 07:20:30|7477.2|7462.2|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|2
1627284040000|2021-07-26 07:20:40|7477.3|7462.3|7476.8|7461.8|7477.3|7462.3|7476.8|7461.8|3
1627284050000|2021-07-26 07:20:50|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|3
1627284080000|2021-07-26 07:21:20|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627284140000|2021-07-26 07:22:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627284150000|2021-07-26 07:22:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627284240000|2021-07-26 07:24:00|7476.1|7461.1|7475.4|7460.4|7476.1|7461.1|7475.3|7460.3|9
1627284250000|2021-07-26 07:24:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627284260000|2021-07-26 07:24:20|7475.8|7460.8|7475.9|7460.9|7476|7461|7475.8|7460.8|4
1627284270000|2021-07-26 07:24:30|7475.8|7460.8|7475.4|7460.4|7475.8|7460.8|7475.3|7460.3|8
1627284280000|2021-07-26 07:24:40|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1627284290000|2021-07-26 07:24:50|7475|7460|7475.7|7460.7|7475.7|7460.7|7475|7460|2
1627284310000|2021-07-26 07:25:10|7475.3|7460.3|7475.7|7460.7|7475.7|7460.7|7475.3|7460.3|10
1627284320000|2021-07-26 07:25:20|7475.4|7460.4|7475.2|7460.2|7475.7|7460.7|7475.1|7460.1|7
1627284330000|2021-07-26 07:25:30|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627284340000|2021-07-26 07:25:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|3
1627284350000|2021-07-26 07:25:50|7475.3|7460.3|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|4
1627284360000|2021-07-26 07:26:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627284390000|2021-07-26 07:26:30|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|3
1627284400000|2021-07-26 07:26:40|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|2
1627284420000|2021-07-26 07:27:00|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|3
1627284430000|2021-07-26 07:27:10|7475.9|7460.9|7475.9|7460.9|7476.1|7461.1|7475.8|7460.8|4
1627284440000|2021-07-26 07:27:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627284450000|2021-07-26 07:27:30|7475.7|7460.7|7475.3|7460.3|7475.7|7460.7|7475.3|7460.3|3
1627284460000|2021-07-26 07:27:40|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|2
1627284480000|2021-07-26 07:28:00|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627284490000|2021-07-26 07:28:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|4
1627284500000|2021-07-26 07:28:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627284520000|2021-07-26 07:28:40|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627284530000|2021-07-26 07:28:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627284540000|2021-07-26 07:29:00|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7474.7|7459.7|10
1627284550000|2021-07-26 07:29:10|7475.7|7460.7|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|3
1627284560000|2021-07-26 07:29:20|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.4|7460.4|3
1627284570000|2021-07-26 07:29:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627284600000|2021-07-26 07:30:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627284620000|2021-07-26 07:30:20|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|3
1627284630000|2021-07-26 07:30:30|7475.6|7460.6|7476.1|7461.1|7476.2|7461.2|7475.6|7460.6|4
1627284640000|2021-07-26 07:30:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627284650000|2021-07-26 07:30:50|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7476.1|7461.1|3
1627284690000|2021-07-26 07:31:30|7475.9|7460.9|7475.9|7460.9|7476.2|7461.2|7475.9|7460.9|4
1627284720000|2021-07-26 07:32:00|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627284730000|2021-07-26 07:32:10|7475.8|7460.8|7476.3|7461.3|7476.3|7461.3|7475.8|7460.8|3
1627284740000|2021-07-26 07:32:20|7476.2|7461.2|7477|7462|7477|7462|7476.2|7461.2|5
1627284750000|2021-07-26 07:32:30|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|4
1627284760000|2021-07-26 07:32:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627284770000|2021-07-26 07:32:50|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1627284780000|2021-07-26 07:33:00|7476.5|7461.5|7476.8|7461.8|7476.8|7461.8|7476.5|7461.5|3
1627284810000|2021-07-26 07:33:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627284820000|2021-07-26 07:33:40|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627284850000|2021-07-26 07:34:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627284870000|2021-07-26 07:34:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627284910000|2021-07-26 07:35:10|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1627284920000|2021-07-26 07:35:20|7476.8|7461.8|7477|7462|7477|7462|7476.7|7461.7|9
1627284930000|2021-07-26 07:35:30|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.7|7461.7|8
1627284940000|2021-07-26 07:35:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627284950000|2021-07-26 07:35:50|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|5
1627284970000|2021-07-26 07:36:10|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1627284980000|2021-07-26 07:36:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627285000000|2021-07-26 07:36:40|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|3
1627285010000|2021-07-26 07:36:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627285020000|2021-07-26 07:37:00|7476.6|7461.6|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|6
1627285050000|2021-07-26 07:37:30|7476.6|7461.6|7476.4|7461.4|7476.7|7461.7|7476.4|7461.4|4
1627285060000|2021-07-26 07:37:40|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|5
1627285070000|2021-07-26 07:37:50|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627285100000|2021-07-26 07:38:20|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|2
1627285110000|2021-07-26 07:38:30|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627285140000|2021-07-26 07:39:00|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|4
1627285170000|2021-07-26 07:39:30|7475.4|7460.4|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|4
1627285190000|2021-07-26 07:39:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627285210000|2021-07-26 07:40:10|7475.3|7460.3|7475.6|7460.6|7475.7|7460.7|7475.3|7460.3|3
1627285240000|2021-07-26 07:40:40|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.1|7460.1|4
1627285270000|2021-07-26 07:41:10|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|4
1627285280000|2021-07-26 07:41:20|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|5
1627285290000|2021-07-26 07:41:30|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|4
1627285300000|2021-07-26 07:41:40|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1627285320000|2021-07-26 07:42:00|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7475.4|7460.4|3
1627285330000|2021-07-26 07:42:10|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627285340000|2021-07-26 07:42:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627285350000|2021-07-26 07:42:30|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|2
1627285360000|2021-07-26 07:42:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627285400000|2021-07-26 07:43:20|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|6
1627285410000|2021-07-26 07:43:30|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|2
1627285420000|2021-07-26 07:43:40|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|3
1627285430000|2021-07-26 07:43:50|7475.4|7460.4|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|6
1627285440000|2021-07-26 07:44:00|7475.3|7460.3|7475.8|7460.8|7475.8|7460.8|7475.3|7460.3|5
1627285450000|2021-07-26 07:44:10|7475.2|7460.2|7475|7460|7475.3|7460.3|7475|7460|12
1627285460000|2021-07-26 07:44:20|7475.1|7460.1|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|3
1627285470000|2021-07-26 07:44:30|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1627285500000|2021-07-26 07:45:00|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1627285510000|2021-07-26 07:45:10|7475.4|7460.4|7476.1|7461.1|7476.1|7461.1|7475.3|7460.3|6
1627285520000|2021-07-26 07:45:20|7476|7461|7476.2|7461.2|7476.2|7461.2|7476|7461|3
1627285530000|2021-07-26 07:45:30|7476.3|7461.3|7476.8|7461.8|7476.8|7461.8|7476.3|7461.3|6
1627285560000|2021-07-26 07:46:00|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.3|7461.3|3
1627285570000|2021-07-26 07:46:10|7476.1|7461.1|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|7
1627285620000|2021-07-26 07:47:00|7476.3|7461.3|7476.7|7461.7|7476.7|7461.7|7476.3|7461.3|3
1627285630000|2021-07-26 07:47:10|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1627285640000|2021-07-26 07:47:20|7476.6|7461.6|7477.7|7462.7|7477.8|7462.8|7476.6|7461.6|5
1627285650000|2021-07-26 07:47:30|7477.8|7462.8|7477.6|7462.6|7477.8|7462.8|7477.6|7462.6|2
1627285670000|2021-07-26 07:47:50|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627285690000|2021-07-26 07:48:10|7477.8|7462.8|7477.6|7462.6|7477.8|7462.8|7477.6|7462.6|2
1627285700000|2021-07-26 07:48:20|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627285710000|2021-07-26 07:48:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|3
1627285730000|2021-07-26 07:48:50|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|3
1627285740000|2021-07-26 07:49:00|7477.7|7462.7|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|3
1627285760000|2021-07-26 07:49:20|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627285790000|2021-07-26 07:49:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627285800000|2021-07-26 07:50:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627285820000|2021-07-26 07:50:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627285830000|2021-07-26 07:50:30|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1627285860000|2021-07-26 07:51:00|7478.5|7463.5|7478.7|7463.7|7478.9|7463.9|7478.5|7463.5|4
1627285890000|2021-07-26 07:51:30|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1627285900000|2021-07-26 07:51:40|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|4
1627285910000|2021-07-26 07:51:50|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|3
1627285950000|2021-07-26 07:52:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627285960000|2021-07-26 07:52:40|7478.7|7463.7|7479|7464|7479|7464|7478.6|7463.6|5
1627285980000|2021-07-26 07:53:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627285990000|2021-07-26 07:53:10|7479|7464|7479|7464|7479|7464|7479|7464|1
1627286000000|2021-07-26 07:53:20|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627286010000|2021-07-26 07:53:30|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627286020000|2021-07-26 07:53:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627286040000|2021-07-26 07:54:00|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|2
1627286050000|2021-07-26 07:54:10|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|3
1627286060000|2021-07-26 07:54:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627286070000|2021-07-26 07:54:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627286080000|2021-07-26 07:54:40|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|4
1627286100000|2021-07-26 07:55:00|7478.7|7463.7|7478.4|7463.4|7478.7|7463.7|7478.4|7463.4|2
1627286110000|2021-07-26 07:55:10|7478.6|7463.6|7478.6|7463.6|7479.1|7464.1|7478.6|7463.6|5
1627286120000|2021-07-26 07:55:20|7478.5|7463.5|7479.2|7464.2|7479.2|7464.2|7478.4|7463.4|7
1627286150000|2021-07-26 07:55:50|7479.5|7464.5|7479|7464|7479.5|7464.5|7479|7464|4
1627286170000|2021-07-26 07:56:10|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627286180000|2021-07-26 07:56:20|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479|7464|3
1627286190000|2021-07-26 07:56:30|7479|7464|7479|7464|7479|7464|7479|7464|1
1627286200000|2021-07-26 07:56:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627286230000|2021-07-26 07:57:10|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627286240000|2021-07-26 07:57:20|7478.8|7463.8|7478.5|7463.5|7478.9|7463.9|7478.4|7463.4|5
1627286250000|2021-07-26 07:57:30|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627286260000|2021-07-26 07:57:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627286280000|2021-07-26 07:58:00|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1627286290000|2021-07-26 07:58:10|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627286310000|2021-07-26 07:58:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627286340000|2021-07-26 07:59:00|7478.7|7463.7|7478.4|7463.4|7478.7|7463.7|7478.4|7463.4|2
1627286350000|2021-07-26 07:59:10|7478.5|7463.5|7478.9|7463.9|7478.9|7463.9|7478.5|7463.5|3
1627286390000|2021-07-26 07:59:50|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|3
1627286400000|2021-07-26 08:00:00|7478.6|7463.6|7478.5|7463.5|7478.7|7463.7|7478.5|7463.5|4
1627286410000|2021-07-26 08:00:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627286420000|2021-07-26 08:00:20|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627286430000|2021-07-26 08:00:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627286440000|2021-07-26 08:00:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1627286450000|2021-07-26 08:00:50|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627286460000|2021-07-26 08:01:00|7479|7464|7479|7464|7479|7464|7479|7464|1
1627286470000|2021-07-26 08:01:10|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627286480000|2021-07-26 08:01:20|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627286510000|2021-07-26 08:01:50|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627286520000|2021-07-26 08:02:00|7478.8|7463.8|7478.4|7463.4|7478.8|7463.8|7478.4|7463.4|6
1627286530000|2021-07-26 08:02:10|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|4
1627286540000|2021-07-26 08:02:20|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1627286550000|2021-07-26 08:02:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627286560000|2021-07-26 08:02:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627286570000|2021-07-26 08:02:50|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|2
1627286580000|2021-07-26 08:03:00|7479|7464|7479|7464|7479.1|7464.1|7479|7464|3
1627286590000|2021-07-26 08:03:10|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627286620000|2021-07-26 08:03:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627286630000|2021-07-26 08:03:50|7479.2|7464.2|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|4
1627286660000|2021-07-26 08:04:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1627286670000|2021-07-26 08:04:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627286690000|2021-07-26 08:04:50|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627286700000|2021-07-26 08:05:00|7478.7|7463.7|7479|7464|7479|7464|7478.7|7463.7|4
1627286710000|2021-07-26 08:05:10|7479.4|7464.4|7479.9|7464.9|7480.1|7465.1|7479.4|7464.4|6
1627286720000|2021-07-26 08:05:20|7480|7465|7480.9|7465.9|7480.9|7465.9|7480|7465|5
1627286730000|2021-07-26 08:05:30|7481|7466|7480.6|7465.6|7481|7466|7480.6|7465.6|4
1627286740000|2021-07-26 08:05:40|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1627286750000|2021-07-26 08:05:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627286760000|2021-07-26 08:06:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627286770000|2021-07-26 08:06:10|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627286790000|2021-07-26 08:06:30|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|2
1627286800000|2021-07-26 08:06:40|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480|7465|6
1627286810000|2021-07-26 08:06:50|7480|7465|7480|7465|7480|7465|7480|7465|1
1627286820000|2021-07-26 08:07:00|7480.1|7465.1|7480.1|7465.1|7480.8|7465.8|7480.1|7465.1|6
1627286830000|2021-07-26 08:07:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1627286840000|2021-07-26 08:07:20|7480.8|7465.8|7480.4|7465.4|7480.8|7465.8|7480.4|7465.4|2
1627286850000|2021-07-26 08:07:30|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627286870000|2021-07-26 08:07:50|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627286910000|2021-07-26 08:08:30|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|4
1627286920000|2021-07-26 08:08:40|7480|7465|7479.2|7464.2|7480|7465|7479.2|7464.2|7
1627286930000|2021-07-26 08:08:50|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1627286940000|2021-07-26 08:09:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627286950000|2021-07-26 08:09:10|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|2
1627286970000|2021-07-26 08:09:30|7479.9|7464.9|7480.2|7465.2|7480.2|7465.2|7479.8|7464.8|4
1627286980000|2021-07-26 08:09:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627287000000|2021-07-26 08:10:00|7480.1|7465.1|7481|7466|7481|7466|7480.1|7465.1|8
1627287010000|2021-07-26 08:10:10|7480.9|7465.9|7480.3|7465.3|7480.9|7465.9|7480.3|7465.3|5
1627287020000|2021-07-26 08:10:20|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1627287030000|2021-07-26 08:10:30|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627287050000|2021-07-26 08:10:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|3
1627287060000|2021-07-26 08:11:00|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1627287080000|2021-07-26 08:11:20|7480.1|7465.1|7480.2|7465.2|7480.2|7465.2|7480.1|7465.1|2
1627287090000|2021-07-26 08:11:30|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627287120000|2021-07-26 08:12:00|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627287130000|2021-07-26 08:12:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627287180000|2021-07-26 08:13:00|7480.2|7465.2|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|3
1627287190000|2021-07-26 08:13:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627287200000|2021-07-26 08:13:20|7480.2|7465.2|7480.4|7465.4|7480.4|7465.4|7480.2|7465.2|2
1627287270000|2021-07-26 08:14:30|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|3
1627287280000|2021-07-26 08:14:40|7481|7466|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|4
1627287300000|2021-07-26 08:15:00|7481.2|7466.2|7481.5|7466.5|7481.5|7466.5|7481.2|7466.2|4
1627287310000|2021-07-26 08:15:10|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.8|7466.8|3
1627287320000|2021-07-26 08:15:20|7481.8|7466.8|7481.9|7466.9|7481.9|7466.9|7481.8|7466.8|2
1627287330000|2021-07-26 08:15:30|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7481|7466|5
1627287340000|2021-07-26 08:15:40|7481.4|7466.4|7481.5|7466.5|7481.5|7466.5|7481.4|7466.4|2
1627287350000|2021-07-26 08:15:50|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.5|7466.5|3
1627287360000|2021-07-26 08:16:00|7481.7|7466.7|7481.3|7466.3|7481.7|7466.7|7481.3|7466.3|4
1627287370000|2021-07-26 08:16:10|7481.4|7466.4|7481.5|7466.5|7481.5|7466.5|7481.4|7466.4|2
1627287380000|2021-07-26 08:16:20|7481.4|7466.4|7481.3|7466.3|7481.4|7466.4|7481.2|7466.2|3
1627287390000|2021-07-26 08:16:30|7481.4|7466.4|7481.8|7466.8|7481.8|7466.8|7481.4|7466.4|4
1627287420000|2021-07-26 08:17:00|7481.9|7466.9|7482.8|7467.8|7482.8|7467.8|7481.9|7466.9|6
1627287430000|2021-07-26 08:17:10|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1627287460000|2021-07-26 08:17:40|7482.7|7467.7|7483.1|7468.1|7483.2|7468.2|7482.6|7467.6|6
1627287470000|2021-07-26 08:17:50|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1627287480000|2021-07-26 08:18:00|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1627287490000|2021-07-26 08:18:10|7483.2|7468.2|7483.8|7468.8|7483.9|7468.9|7483.2|7468.2|5
1627287500000|2021-07-26 08:18:20|7483.7|7468.7|7483.9|7468.9|7483.9|7468.9|7483.7|7468.7|5
1627287510000|2021-07-26 08:18:30|7483.8|7468.8|7483.9|7468.9|7483.9|7468.9|7483.8|7468.8|4
1627287520000|2021-07-26 08:18:40|7483.8|7468.8|7483.3|7468.3|7483.8|7468.8|7483.3|7468.3|3
1627287530000|2021-07-26 08:18:50|7483|7468|7483|7468|7483.1|7468.1|7483|7468|3
1627287540000|2021-07-26 08:19:00|7483.1|7468.1|7482.6|7467.6|7483.1|7468.1|7482.6|7467.6|6
1627287550000|2021-07-26 08:19:10|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|1
1627287560000|2021-07-26 08:19:20|7482.3|7467.3|7482.2|7467.2|7482.3|7467.3|7482.2|7467.2|2
1627287590000|2021-07-26 08:19:50|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1627287600000|2021-07-26 08:20:00|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1627287630000|2021-07-26 08:20:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1627287690000|2021-07-26 08:21:30|7481.7|7466.7|7481.5|7466.5|7481.7|7466.7|7481.5|7466.5|2
1627287710000|2021-07-26 08:21:50|7481.4|7466.4|7481.2|7466.2|7481.4|7466.4|7480.9|7465.9|5
1627287720000|2021-07-26 08:22:00|7481.3|7466.3|7481.6|7466.6|7481.6|7466.6|7481.2|7466.2|10
1627287730000|2021-07-26 08:22:10|7481.5|7466.5|7481.4|7466.4|7481.5|7466.5|7481.4|7466.4|2
1627287750000|2021-07-26 08:22:30|7481.3|7466.3|7481|7466|7481.3|7466.3|7481|7466|4
1627287760000|2021-07-26 08:22:40|7480.9|7465.9|7481.1|7466.1|7481.2|7466.2|7480.9|7465.9|4
1627287770000|2021-07-26 08:22:50|7481.2|7466.2|7481.1|7466.1|7481.3|7466.3|7481.1|7466.1|3
1627287780000|2021-07-26 08:23:00|7480.8|7465.8|7480.3|7465.3|7480.8|7465.8|7480|7465|7
1627287790000|2021-07-26 08:23:10|7480.4|7465.4|7480.7|7465.7|7480.7|7465.7|7480.4|7465.4|3
1627287800000|2021-07-26 08:23:20|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|2
1627287850000|2021-07-26 08:24:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|3
1627287860000|2021-07-26 08:24:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627287880000|2021-07-26 08:24:40|7480.3|7465.3|7480.5|7465.5|7480.5|7465.5|7480.3|7465.3|3
1627287890000|2021-07-26 08:24:50|7480.6|7465.6|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|3
1627287900000|2021-07-26 08:25:00|7480.6|7465.6|7481.3|7466.3|7481.3|7466.3|7480.6|7465.6|7
1627287910000|2021-07-26 08:25:10|7481.6|7466.6|7481.8|7466.8|7481.8|7466.8|7481.6|7466.6|2
1627287920000|2021-07-26 08:25:20|7481.7|7466.7|7481.3|7466.3|7481.7|7466.7|7481.3|7466.3|2
1627287970000|2021-07-26 08:26:10|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7481.2|7466.2|2
1627287990000|2021-07-26 08:26:30|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1627288000000|2021-07-26 08:26:40|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1627288020000|2021-07-26 08:27:00|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1627288030000|2021-07-26 08:27:10|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627288040000|2021-07-26 08:27:20|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1627288100000|2021-07-26 08:28:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627288130000|2021-07-26 08:28:50|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|1
1627288150000|2021-07-26 08:29:10|7481.6|7466.6|7481.5|7466.5|7481.6|7466.6|7481.5|7466.5|2
1627288160000|2021-07-26 08:29:20|7481.6|7466.6|7481.5|7466.5|7481.6|7466.6|7481.5|7466.5|2
1627288170000|2021-07-26 08:29:30|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.3|7466.3|3
1627288190000|2021-07-26 08:29:50|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|3
1627288240000|2021-07-26 08:30:40|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|1
1627288260000|2021-07-26 08:31:00|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627288280000|2021-07-26 08:31:20|7481.3|7466.3|7481.2|7466.2|7481.3|7466.3|7481.2|7466.2|2
1627288300000|2021-07-26 08:31:40|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627288330000|2021-07-26 08:32:10|7481|7466|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|4
1627288340000|2021-07-26 08:32:20|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|2
1627288350000|2021-07-26 08:32:30|7481|7466|7480.2|7465.2|7481|7466|7480.2|7465.2|7
1627288370000|2021-07-26 08:32:50|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627288380000|2021-07-26 08:33:00|7480.2|7465.2|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|5
1627288390000|2021-07-26 08:33:10|7480.3|7465.3|7480.5|7465.5|7480.5|7465.5|7480.3|7465.3|2
1627288400000|2021-07-26 08:33:20|7480.6|7465.6|7480.5|7465.5|7480.9|7465.9|7480.5|7465.5|7
1627288410000|2021-07-26 08:33:30|7480.6|7465.6|7480.4|7465.4|7480.6|7465.6|7480.4|7465.4|3
1627288440000|2021-07-26 08:34:00|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|2
1627288460000|2021-07-26 08:34:20|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|3
1627288480000|2021-07-26 08:34:40|7480.1|7465.1|7480.2|7465.2|7480.2|7465.2|7480.1|7465.1|2
1627288490000|2021-07-26 08:34:50|7480.1|7465.1|7480.2|7465.2|7480.2|7465.2|7480.1|7465.1|2
1627288530000|2021-07-26 08:35:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627288580000|2021-07-26 08:36:20|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1627288590000|2021-07-26 08:36:30|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627288610000|2021-07-26 08:36:50|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1627288620000|2021-07-26 08:37:00|7480.2|7465.2|7480|7465|7480.2|7465.2|7480|7465|5
1627288630000|2021-07-26 08:37:10|7479.9|7464.9|7479.7|7464.7|7479.9|7464.9|7479.7|7464.7|3
1627288640000|2021-07-26 08:37:20|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1627288650000|2021-07-26 08:37:30|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627288660000|2021-07-26 08:37:40|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1627288690000|2021-07-26 08:38:10|7479.9|7464.9|7479.6|7464.6|7479.9|7464.9|7479.6|7464.6|3
1627288700000|2021-07-26 08:38:20|7479.7|7464.7|7480|7465|7480|7465|7479.7|7464.7|3
1627288730000|2021-07-26 08:38:50|7480.1|7465.1|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|3
1627288780000|2021-07-26 08:39:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627288790000|2021-07-26 08:39:50|7479.8|7464.8|7480.2|7465.2|7480.2|7465.2|7479.8|7464.8|4
1627288800000|2021-07-26 08:40:00|7479.9|7464.9|7480.1|7465.1|7480.2|7465.2|7479.9|7464.9|6
1627288810000|2021-07-26 08:40:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1627288820000|2021-07-26 08:40:20|7480.1|7465.1|7479.5|7464.5|7480.1|7465.1|7479.5|7464.5|5
1627288840000|2021-07-26 08:40:40|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|2
1627288860000|2021-07-26 08:41:00|7479.8|7464.8|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|3
1627288870000|2021-07-26 08:41:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627288900000|2021-07-26 08:41:40|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627288910000|2021-07-26 08:41:50|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1627288930000|2021-07-26 08:42:10|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.4|7464.4|2
1627288950000|2021-07-26 08:42:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1627288980000|2021-07-26 08:43:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627289000000|2021-07-26 08:43:20|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627289020000|2021-07-26 08:43:40|7478.9|7463.9|7478.5|7463.5|7478.9|7463.9|7478.4|7463.4|4
1627289030000|2021-07-26 08:43:50|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|3
1627289040000|2021-07-26 08:44:00|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|4
1627289050000|2021-07-26 08:44:10|7478.8|7463.8|7478.2|7463.2|7478.9|7463.9|7478.2|7463.2|6
1627289060000|2021-07-26 08:44:20|7478.3|7463.3|7478.2|7463.2|7478.8|7463.8|7478.2|7463.2|9
1627289070000|2021-07-26 08:44:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627289090000|2021-07-26 08:44:50|7478.4|7463.4|7478.8|7463.8|7478.8|7463.8|7478.4|7463.4|4
1627289120000|2021-07-26 08:45:20|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|3
1627289130000|2021-07-26 08:45:30|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479|7464|4
1627289150000|2021-07-26 08:45:50|7479|7464|7479|7464|7479|7464|7479|7464|1
1627289160000|2021-07-26 08:46:00|7478.9|7463.9|7478.9|7463.9|7479|7464|7478.9|7463.9|3
1627289180000|2021-07-26 08:46:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627289190000|2021-07-26 08:46:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627289200000|2021-07-26 08:46:40|7478.8|7463.8|7478.3|7463.3|7478.8|7463.8|7478.3|7463.3|6
1627289220000|2021-07-26 08:47:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|3
1627289230000|2021-07-26 08:47:10|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|4
1627289240000|2021-07-26 08:47:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|3
1627289260000|2021-07-26 08:47:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627289270000|2021-07-26 08:47:50|7478.3|7463.3|7478.8|7463.8|7478.8|7463.8|7478.3|7463.3|5
1627289280000|2021-07-26 08:48:00|7478.7|7463.7|7479.1|7464.1|7479.1|7464.1|7478.7|7463.7|4
1627289380000|2021-07-26 08:49:40|7479|7464|7478.6|7463.6|7479|7464|7478.6|7463.6|5
1627289390000|2021-07-26 08:49:50|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1627289410000|2021-07-26 08:50:10|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627289430000|2021-07-26 08:50:30|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|3
1627289440000|2021-07-26 08:50:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627289450000|2021-07-26 08:50:50|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|4
1627289460000|2021-07-26 08:51:00|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|5
1627289470000|2021-07-26 08:51:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627289480000|2021-07-26 08:51:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627289490000|2021-07-26 08:51:30|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|3
1627289500000|2021-07-26 08:51:40|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|3
1627289520000|2021-07-26 08:52:00|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1627289530000|2021-07-26 08:52:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627289570000|2021-07-26 08:52:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627289670000|2021-07-26 08:54:30|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627289690000|2021-07-26 08:54:50|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1627289710000|2021-07-26 08:55:10|7478.9|7463.9|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|3
1627289730000|2021-07-26 08:55:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627289800000|2021-07-26 08:56:40|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627289830000|2021-07-26 08:57:10|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|4
1627289840000|2021-07-26 08:57:20|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.2|7463.2|4
1627289850000|2021-07-26 08:57:30|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627289860000|2021-07-26 08:57:40|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|3
1627289950000|2021-07-26 08:59:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|3
1627289970000|2021-07-26 08:59:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627290000000|2021-07-26 09:00:00|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|2
1627290020000|2021-07-26 09:00:20|7479|7464|7478.9|7463.9|7479.2|7464.2|7478.9|7463.9|4
1627290040000|2021-07-26 09:00:40|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|3
1627290060000|2021-07-26 09:01:00|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|3
1627290090000|2021-07-26 09:01:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627290120000|2021-07-26 09:02:00|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627290140000|2021-07-26 09:02:20|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1627290160000|2021-07-26 09:02:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627290180000|2021-07-26 09:03:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627290190000|2021-07-26 09:03:10|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1627290210000|2021-07-26 09:03:30|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627290250000|2021-07-26 09:04:10|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1627290260000|2021-07-26 09:04:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627290280000|2021-07-26 09:04:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627290300000|2021-07-26 09:05:00|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|5
1627290350000|2021-07-26 09:05:50|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|2
1627290370000|2021-07-26 09:06:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627290380000|2021-07-26 09:06:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627290390000|2021-07-26 09:06:30|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|6
1627290400000|2021-07-26 09:06:40|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1627290410000|2021-07-26 09:06:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627290420000|2021-07-26 09:07:00|7478.8|7463.8|7478.9|7463.9|7479|7464|7478.8|7463.8|4
1627290440000|2021-07-26 09:07:20|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627290450000|2021-07-26 09:07:30|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|6
1627290460000|2021-07-26 09:07:40|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627290470000|2021-07-26 09:07:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627290480000|2021-07-26 09:08:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|3
1627290500000|2021-07-26 09:08:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627290510000|2021-07-26 09:08:30|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1627290540000|2021-07-26 09:09:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627290560000|2021-07-26 09:09:20|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|2
1627290620000|2021-07-26 09:10:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|6
1627290630000|2021-07-26 09:10:30|7479|7464|7479|7464|7479|7464|7478.9|7463.9|3
1627290650000|2021-07-26 09:10:50|7479.2|7464.2|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|3
1627290710000|2021-07-26 09:11:50|7479|7464|7478.7|7463.7|7479|7464|7478.7|7463.7|2
1627290720000|2021-07-26 09:12:00|7478.6|7463.6|7478.9|7463.9|7478.9|7463.9|7478.6|7463.6|2
1627290770000|2021-07-26 09:12:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627290780000|2021-07-26 09:13:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627290790000|2021-07-26 09:13:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627290800000|2021-07-26 09:13:20|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|3
1627290810000|2021-07-26 09:13:30|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627290820000|2021-07-26 09:13:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627290840000|2021-07-26 09:14:00|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1627290860000|2021-07-26 09:14:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627290880000|2021-07-26 09:14:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627290890000|2021-07-26 09:14:50|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1627290910000|2021-07-26 09:15:10|7478.6|7463.6|7478.9|7463.9|7478.9|7463.9|7478.5|7463.5|6
1627290960000|2021-07-26 09:16:00|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627290970000|2021-07-26 09:16:10|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.1|7463.1|6
1627290980000|2021-07-26 09:16:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627291000000|2021-07-26 09:16:40|7478.1|7463.1|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|2
1627291030000|2021-07-26 09:17:10|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627291040000|2021-07-26 09:17:20|7478.7|7463.7|7478.4|7463.4|7478.7|7463.7|7478.4|7463.4|4
1627291050000|2021-07-26 09:17:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627291090000|2021-07-26 09:18:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627291100000|2021-07-26 09:18:20|7478.2|7463.2|7478|7463|7478.2|7463.2|7478|7463|4
1627291130000|2021-07-26 09:18:50|7478.2|7463.2|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|3
1627291160000|2021-07-26 09:19:20|7478.4|7463.4|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|2
1627291240000|2021-07-26 09:20:40|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478|7463|4
1627291270000|2021-07-26 09:21:10|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627291280000|2021-07-26 09:21:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627291300000|2021-07-26 09:21:40|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|2
1627291360000|2021-07-26 09:22:40|7478.1|7463.1|7478|7463|7478.1|7463.1|7478|7463|2
1627291380000|2021-07-26 09:23:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627291400000|2021-07-26 09:23:20|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627291410000|2021-07-26 09:23:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627291420000|2021-07-26 09:23:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627291430000|2021-07-26 09:23:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627291450000|2021-07-26 09:24:10|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627291460000|2021-07-26 09:24:20|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627291480000|2021-07-26 09:24:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627291490000|2021-07-26 09:24:50|7477.6|7462.6|7476.9|7461.9|7477.6|7462.6|7476.9|7461.9|5
1627291500000|2021-07-26 09:25:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627291520000|2021-07-26 09:25:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627291540000|2021-07-26 09:25:40|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627291550000|2021-07-26 09:25:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627291560000|2021-07-26 09:26:00|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627291570000|2021-07-26 09:26:10|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.3|7461.3|7
1627291580000|2021-07-26 09:26:20|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.3|7461.3|6
1627291590000|2021-07-26 09:26:30|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1627291600000|2021-07-26 09:26:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627291620000|2021-07-26 09:27:00|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|3
1627291630000|2021-07-26 09:27:10|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627291640000|2021-07-26 09:27:20|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627291650000|2021-07-26 09:27:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|3
1627291660000|2021-07-26 09:27:40|7476.7|7461.7|7475.8|7460.8|7476.7|7461.7|7475.8|7460.8|5
1627291670000|2021-07-26 09:27:50|7475.9|7460.9|7476.3|7461.3|7476.3|7461.3|7475.9|7460.9|4
1627291680000|2021-07-26 09:28:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627291710000|2021-07-26 09:28:30|7476.5|7461.5|7477.2|7462.2|7477.2|7462.2|7476.5|7461.5|8
1627291720000|2021-07-26 09:28:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627291740000|2021-07-26 09:29:00|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|4
1627291770000|2021-07-26 09:29:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627291780000|2021-07-26 09:29:40|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627291790000|2021-07-26 09:29:50|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|3
1627291800000|2021-07-26 09:30:00|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7476.3|7461.3|8
1627291810000|2021-07-26 09:30:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627291820000|2021-07-26 09:30:20|7476.3|7461.3|7476.6|7461.6|7476.6|7461.6|7476.3|7461.3|2
1627291830000|2021-07-26 09:30:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627291890000|2021-07-26 09:31:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627291920000|2021-07-26 09:32:00|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1627291930000|2021-07-26 09:32:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627291940000|2021-07-26 09:32:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627291950000|2021-07-26 09:32:30|7476|7461|7476|7461|7476|7461|7476|7461|1
1627292000000|2021-07-26 09:33:20|7475.8|7460.8|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|2
1627292010000|2021-07-26 09:33:30|7476.2|7461.2|7476.2|7461.2|7476.4|7461.4|7476.1|7461.1|6
1627292030000|2021-07-26 09:33:50|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627292040000|2021-07-26 09:34:00|7476|7461|7476|7461|7476.2|7461.2|7475.8|7460.8|8
1627292070000|2021-07-26 09:34:30|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|4
1627292080000|2021-07-26 09:34:40|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627292160000|2021-07-26 09:36:00|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627292170000|2021-07-26 09:36:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627292180000|2021-07-26 09:36:20|7475.7|7460.7|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|4
1627292190000|2021-07-26 09:36:30|7475.2|7460.2|7474.7|7459.7|7475.2|7460.2|7474.7|7459.7|3
1627292200000|2021-07-26 09:36:40|7474.6|7459.6|7474.4|7459.4|7474.9|7459.9|7474.4|7459.4|3
1627292210000|2021-07-26 09:36:50|7474.2|7459.2|7474|7459|7474.2|7459.2|7474|7459|3
1627292220000|2021-07-26 09:37:00|7473.9|7458.9|7474|7459|7474|7459|7473.8|7458.8|4
1627292230000|2021-07-26 09:37:10|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1627292240000|2021-07-26 09:37:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627292250000|2021-07-26 09:37:30|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627292290000|2021-07-26 09:38:10|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1627292310000|2021-07-26 09:38:30|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627292320000|2021-07-26 09:38:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1627292330000|2021-07-26 09:38:50|7474.1|7459.1|7474.4|7459.4|7474.4|7459.4|7474.1|7459.1|4
1627292340000|2021-07-26 09:39:00|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|6
1627292350000|2021-07-26 09:39:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627292360000|2021-07-26 09:39:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627292370000|2021-07-26 09:39:30|7474.1|7459.1|7473.9|7458.9|7474.1|7459.1|7473.9|7458.9|3
1627292410000|2021-07-26 09:40:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627292420000|2021-07-26 09:40:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627292430000|2021-07-26 09:40:30|7473.6|7458.6|7473.4|7458.4|7473.6|7458.6|7473.4|7458.4|3
1627292440000|2021-07-26 09:40:40|7473|7458|7472.9|7457.9|7473|7458|7472.7|7457.7|6
1627292450000|2021-07-26 09:40:50|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|5
1627292460000|2021-07-26 09:41:00|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473|7458|4
1627292470000|2021-07-26 09:41:10|7472.9|7457.9|7473|7458|7473.1|7458.1|7472.9|7457.9|4
1627292480000|2021-07-26 09:41:20|7473.1|7458.1|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|8
1627292490000|2021-07-26 09:41:30|7473|7458|7473|7458|7473.2|7458.2|7472.9|7457.9|4
1627292500000|2021-07-26 09:41:40|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1627292510000|2021-07-26 09:41:50|7473.2|7458.2|7473.8|7458.8|7473.9|7458.9|7473.2|7458.2|5
1627292520000|2021-07-26 09:42:00|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|3
1627292530000|2021-07-26 09:42:10|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.6|7458.6|4
1627292540000|2021-07-26 09:42:20|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627292550000|2021-07-26 09:42:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627292560000|2021-07-26 09:42:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1627292580000|2021-07-26 09:43:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1627292590000|2021-07-26 09:43:10|7473.9|7458.9|7473.9|7458.9|7474|7459|7473.9|7458.9|3
1627292600000|2021-07-26 09:43:20|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|2
1627292610000|2021-07-26 09:43:30|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1627292620000|2021-07-26 09:43:40|7474.1|7459.1|7473.9|7458.9|7474.1|7459.1|7473.9|7458.9|2
1627292640000|2021-07-26 09:44:00|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1627292650000|2021-07-26 09:44:10|7474|7459|7474|7459|7474|7459|7474|7459|1
1627292670000|2021-07-26 09:44:30|7474.2|7459.2|7474|7459|7474.2|7459.2|7474|7459|3
1627292690000|2021-07-26 09:44:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474|7459|3
1627292700000|2021-07-26 09:45:00|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|4
1627292710000|2021-07-26 09:45:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627292750000|2021-07-26 09:45:50|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.5|7459.5|4
1627292760000|2021-07-26 09:46:00|7475|7460|7474.6|7459.6|7475|7460|7474.3|7459.3|10
1627292770000|2021-07-26 09:46:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627292790000|2021-07-26 09:46:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627292800000|2021-07-26 09:46:40|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627292810000|2021-07-26 09:46:50|7474.4|7459.4|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|5
1627292820000|2021-07-26 09:47:00|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.7|7458.7|7
1627292830000|2021-07-26 09:47:10|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|7
1627292840000|2021-07-26 09:47:20|7474|7459|7473.8|7458.8|7474.1|7459.1|7473.8|7458.8|4
1627292850000|2021-07-26 09:47:30|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|2
1627292880000|2021-07-26 09:48:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627292890000|2021-07-26 09:48:10|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1627292900000|2021-07-26 09:48:20|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|3
1627292910000|2021-07-26 09:48:30|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1627292930000|2021-07-26 09:48:50|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|3
1627292940000|2021-07-26 09:49:00|7473.7|7458.7|7474|7459|7474|7459|7473.7|7458.7|2
1627292950000|2021-07-26 09:49:10|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1627292970000|2021-07-26 09:49:30|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1627292980000|2021-07-26 09:49:40|7474|7459|7474|7459|7474.2|7459.2|7474|7459|3
1627293000000|2021-07-26 09:50:00|7474.1|7459.1|7474.4|7459.4|7474.5|7459.5|7474.1|7459.1|4
1627293020000|2021-07-26 09:50:20|7474.2|7459.2|7474|7459|7474.2|7459.2|7474|7459|4
1627293030000|2021-07-26 09:50:30|7474.4|7459.4|7474.7|7459.7|7474.7|7459.7|7474.1|7459.1|9
1627293040000|2021-07-26 09:50:40|7474.5|7459.5|7474.7|7459.7|7474.8|7459.8|7474.4|7459.4|7
1627293050000|2021-07-26 09:50:50|7474.5|7459.5|7474.6|7459.6|7474.8|7459.8|7474.5|7459.5|8
1627293060000|2021-07-26 09:51:00|7474.7|7459.7|7474.4|7459.4|7474.7|7459.7|7474.4|7459.4|6
1627293070000|2021-07-26 09:51:10|7474.7|7459.7|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|4
1627293080000|2021-07-26 09:51:20|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|2
1627293090000|2021-07-26 09:51:30|7474.6|7459.6|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|8
1627293100000|2021-07-26 09:51:40|7474.6|7459.6|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|3
1627293110000|2021-07-26 09:51:50|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|4
1627293120000|2021-07-26 09:52:00|7474.5|7459.5|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|11
1627293130000|2021-07-26 09:52:10|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|4
1627293140000|2021-07-26 09:52:20|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|2
1627293150000|2021-07-26 09:52:30|7474.7|7459.7|7474.6|7459.6|7474.8|7459.8|7474.5|7459.5|7
1627293160000|2021-07-26 09:52:40|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.1|7459.1|5
1627293170000|2021-07-26 09:52:50|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.6|7459.6|4
1627293180000|2021-07-26 09:53:00|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1627293190000|2021-07-26 09:53:10|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627293200000|2021-07-26 09:53:20|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627293210000|2021-07-26 09:53:30|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.6|7459.6|4
1627293220000|2021-07-26 09:53:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627293250000|2021-07-26 09:54:10|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627293260000|2021-07-26 09:54:20|7474.7|7459.7|7474.3|7459.3|7474.7|7459.7|7474.2|7459.2|5
1627293270000|2021-07-26 09:54:30|7474.5|7459.5|7474.3|7459.3|7474.7|7459.7|7474.3|7459.3|8
1627293280000|2021-07-26 09:54:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627293300000|2021-07-26 09:55:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627293310000|2021-07-26 09:55:10|7474.4|7459.4|7474.6|7459.6|7474.7|7459.7|7474.4|7459.4|3
1627293320000|2021-07-26 09:55:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627293330000|2021-07-26 09:55:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627293340000|2021-07-26 09:55:40|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627293370000|2021-07-26 09:56:10|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627293380000|2021-07-26 09:56:20|7473.8|7458.8|7473.4|7458.4|7473.8|7458.8|7473.3|7458.3|3
1627293390000|2021-07-26 09:56:30|7473.3|7458.3|7473.6|7458.6|7473.6|7458.6|7473.3|7458.3|2
1627293410000|2021-07-26 09:56:50|7473.7|7458.7|7474|7459|7474|7459|7473.7|7458.7|3
1627293420000|2021-07-26 09:57:00|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|2
1627293430000|2021-07-26 09:57:10|7474.1|7459.1|7474.4|7459.4|7474.4|7459.4|7474.1|7459.1|6
1627293450000|2021-07-26 09:57:30|7474.5|7459.5|7474.7|7459.7|7474.7|7459.7|7474.5|7459.5|3
1627293460000|2021-07-26 09:57:40|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.5|7459.5|4
1627293470000|2021-07-26 09:57:50|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.3|7459.3|3
1627293480000|2021-07-26 09:58:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627293540000|2021-07-26 09:59:00|7474.2|7459.2|7474.5|7459.5|7474.5|7459.5|7474.2|7459.2|9
1627293550000|2021-07-26 09:59:10|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|4
1627293560000|2021-07-26 09:59:20|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.6|7459.6|3
1627293590000|2021-07-26 09:59:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627293600000|2021-07-26 10:00:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|5
1627293610000|2021-07-26 10:00:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627293620000|2021-07-26 10:00:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.4|7458.4|4
1627293630000|2021-07-26 10:00:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627293640000|2021-07-26 10:00:40|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627293650000|2021-07-26 10:00:50|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1627293670000|2021-07-26 10:01:10|7474.3|7459.3|7474.6|7459.6|7474.6|7459.6|7474.3|7459.3|3
1627293680000|2021-07-26 10:01:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627293720000|2021-07-26 10:02:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627293760000|2021-07-26 10:02:40|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1627293800000|2021-07-26 10:03:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627293820000|2021-07-26 10:03:40|7475.3|7460.3|7475|7460|7475.3|7460.3|7475|7460|3
1627293830000|2021-07-26 10:03:50|7474.8|7459.8|7474.4|7459.4|7474.8|7459.8|7474.4|7459.4|3
1627293850000|2021-07-26 10:04:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627293880000|2021-07-26 10:04:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627293890000|2021-07-26 10:04:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627293950000|2021-07-26 10:05:50|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627293960000|2021-07-26 10:06:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627293980000|2021-07-26 10:06:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627294070000|2021-07-26 10:07:50|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|5
1627294080000|2021-07-26 10:08:00|7474.9|7459.9|7475|7460|7475|7460|7474.8|7459.8|4
1627294090000|2021-07-26 10:08:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627294100000|2021-07-26 10:08:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627294120000|2021-07-26 10:08:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627294130000|2021-07-26 10:08:50|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627294140000|2021-07-26 10:09:00|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1627294170000|2021-07-26 10:09:30|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1627294190000|2021-07-26 10:09:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627294200000|2021-07-26 10:10:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474|7459|8
1627294210000|2021-07-26 10:10:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627294220000|2021-07-26 10:10:20|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1627294260000|2021-07-26 10:11:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627294290000|2021-07-26 10:11:30|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1627294300000|2021-07-26 10:11:40|7474.6|7459.6|7474.3|7459.3|7474.6|7459.6|7474.3|7459.3|3
1627294320000|2021-07-26 10:12:00|7474.4|7459.4|7474.7|7459.7|7474.7|7459.7|7474.4|7459.4|4
1627294330000|2021-07-26 10:12:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627294410000|2021-07-26 10:13:30|7475|7460|7474.8|7459.8|7475|7460|7474.8|7459.8|2
1627294440000|2021-07-26 10:14:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627294450000|2021-07-26 10:14:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627294480000|2021-07-26 10:14:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627294490000|2021-07-26 10:14:50|7474.8|7459.8|7475.2|7460.2|7475.2|7460.2|7474.6|7459.6|8
1627294580000|2021-07-26 10:16:20|7475.1|7460.1|7475|7460|7475.2|7460.2|7475|7460|3
1627294630000|2021-07-26 10:17:10|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|3
1627294660000|2021-07-26 10:17:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627294700000|2021-07-26 10:18:20|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|3
1627294710000|2021-07-26 10:18:30|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|3
1627294720000|2021-07-26 10:18:40|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|3
1627294750000|2021-07-26 10:19:10|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627294780000|2021-07-26 10:19:40|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.4|7460.4|6
1627294820000|2021-07-26 10:20:20|7475.9|7460.9|7476.6|7461.6|7476.6|7461.6|7475.9|7460.9|4
1627294830000|2021-07-26 10:20:30|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|3
1627294840000|2021-07-26 10:20:40|7476.6|7461.6|7476.8|7461.8|7477|7462|7476.4|7461.4|6
1627294850000|2021-07-26 10:20:50|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|4
1627294860000|2021-07-26 10:21:00|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|7
1627294930000|2021-07-26 10:22:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627294950000|2021-07-26 10:22:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627294960000|2021-07-26 10:22:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627294970000|2021-07-26 10:22:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627295010000|2021-07-26 10:23:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627295020000|2021-07-26 10:23:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627295030000|2021-07-26 10:23:50|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|3
1627295050000|2021-07-26 10:24:10|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627295060000|2021-07-26 10:24:20|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1627295070000|2021-07-26 10:24:30|7475.1|7460.1|7475|7460|7475.2|7460.2|7474.9|7459.9|8
1627295090000|2021-07-26 10:24:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475|7460|3
1627295100000|2021-07-26 10:25:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627295110000|2021-07-26 10:25:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627295120000|2021-07-26 10:25:20|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1627295130000|2021-07-26 10:25:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1627295140000|2021-07-26 10:25:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475|7460|3
1627295150000|2021-07-26 10:25:50|7475|7460|7475|7460|7475.1|7460.1|7475|7460|3
1627295220000|2021-07-26 10:27:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627295250000|2021-07-26 10:27:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1627295260000|2021-07-26 10:27:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627295300000|2021-07-26 10:28:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627295310000|2021-07-26 10:28:30|7475.1|7460.1|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|3
1627295320000|2021-07-26 10:28:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1627295370000|2021-07-26 10:29:30|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627295380000|2021-07-26 10:29:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1627295440000|2021-07-26 10:30:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627295470000|2021-07-26 10:31:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1627295480000|2021-07-26 10:31:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627295520000|2021-07-26 10:32:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627295560000|2021-07-26 10:32:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627295600000|2021-07-26 10:33:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627295620000|2021-07-26 10:33:40|7475.4|7460.4|7476|7461|7476|7461|7475.4|7460.4|4
1627295630000|2021-07-26 10:33:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627295640000|2021-07-26 10:34:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627295650000|2021-07-26 10:34:10|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|2
1627295680000|2021-07-26 10:34:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627295700000|2021-07-26 10:35:00|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627295710000|2021-07-26 10:35:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627295790000|2021-07-26 10:36:30|7476.1|7461.1|7475.5|7460.5|7476.1|7461.1|7475.5|7460.5|5
1627295930000|2021-07-26 10:38:50|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627295940000|2021-07-26 10:39:00|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|3
1627295980000|2021-07-26 10:39:40|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|3
1627296110000|2021-07-26 10:41:50|7475.6|7460.6|7476|7461|7476|7461|7475.6|7460.6|2
1627296120000|2021-07-26 10:42:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627296130000|2021-07-26 10:42:10|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|2
1627296150000|2021-07-26 10:42:30|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|2
1627296170000|2021-07-26 10:42:50|7476|7461|7476|7461|7476|7461|7476|7461|1
1627296240000|2021-07-26 10:44:00|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627296280000|2021-07-26 10:44:40|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|2
1627296340000|2021-07-26 10:45:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627296350000|2021-07-26 10:45:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627296380000|2021-07-26 10:46:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627296670000|2021-07-26 10:51:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627296780000|2021-07-26 10:53:00|7475.8|7460.8|7476.3|7461.3|7476.3|7461.3|7475.8|7460.8|6
1627296840000|2021-07-26 10:54:00|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|4
1627296880000|2021-07-26 10:54:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627296980000|2021-07-26 10:56:20|7476.7|7461.7|7477|7462|7477|7462|7476.7|7461.7|3
1627296990000|2021-07-26 10:56:30|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|2
1627297060000|2021-07-26 10:57:40|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|2
1627297120000|2021-07-26 10:58:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627297170000|2021-07-26 10:59:30|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627297200000|2021-07-26 11:00:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627297430000|2021-07-26 11:03:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627297440000|2021-07-26 11:04:00|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|2
1627297470000|2021-07-26 11:04:30|7476.5|7461.5|7476.1|7461.1|7476.5|7461.5|7476.1|7461.1|3
1627297500000|2021-07-26 11:05:00|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|3
1627297520000|2021-07-26 11:05:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1627297530000|2021-07-26 11:05:30|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627297550000|2021-07-26 11:05:50|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627297660000|2021-07-26 11:07:40|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|2
1627297720000|2021-07-26 11:08:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627297730000|2021-07-26 11:08:50|7476.1|7461.1|7476.5|7461.5|7476.5|7461.5|7476.1|7461.1|6
1627297740000|2021-07-26 11:09:00|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|3
1627297800000|2021-07-26 11:10:00|7476.1|7461.1|7476.6|7461.6|7476.6|7461.6|7476.1|7461.1|4
1627297810000|2021-07-26 11:10:10|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627297820000|2021-07-26 11:10:20|7476.5|7461.5|7476|7461|7476.5|7461.5|7476|7461|5
1627297910000|2021-07-26 11:11:50|7476.1|7461.1|7476|7461|7476.2|7461.2|7476|7461|4
1627297920000|2021-07-26 11:12:00|7476.2|7461.2|7476|7461|7476.5|7461.5|7476|7461|5
1627297930000|2021-07-26 11:12:10|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1627297940000|2021-07-26 11:12:20|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|3
1627297950000|2021-07-26 11:12:30|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|3
1627297960000|2021-07-26 11:12:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627297970000|2021-07-26 11:12:50|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|3
1627297980000|2021-07-26 11:13:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627297990000|2021-07-26 11:13:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627298000000|2021-07-26 11:13:20|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|3
1627298010000|2021-07-26 11:13:30|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627298020000|2021-07-26 11:13:40|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|4
1627298030000|2021-07-26 11:13:50|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627298090000|2021-07-26 11:14:50|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627298100000|2021-07-26 11:15:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627298110000|2021-07-26 11:15:10|7475.6|7460.6|7475.7|7460.7|7475.8|7460.8|7475.6|7460.6|4
1627298120000|2021-07-26 11:15:20|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627298130000|2021-07-26 11:15:30|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|3
1627298140000|2021-07-26 11:15:40|7475.7|7460.7|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|4
1627298160000|2021-07-26 11:16:00|7475.7|7460.7|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|8
1627298170000|2021-07-26 11:16:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|3
1627298180000|2021-07-26 11:16:20|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|6
1627298190000|2021-07-26 11:16:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627298270000|2021-07-26 11:17:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627298280000|2021-07-26 11:18:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627298300000|2021-07-26 11:18:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627298310000|2021-07-26 11:18:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627298370000|2021-07-26 11:19:30|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627298390000|2021-07-26 11:19:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627298400000|2021-07-26 11:20:00|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627298410000|2021-07-26 11:20:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627298430000|2021-07-26 11:20:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627298470000|2021-07-26 11:21:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627298490000|2021-07-26 11:21:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627298520000|2021-07-26 11:22:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627298530000|2021-07-26 11:22:10|7475.7|7460.7|7476.4|7461.4|7476.6|7461.6|7475.7|7460.7|6
1627298550000|2021-07-26 11:22:30|7476.5|7461.5|7477.3|7462.3|7477.3|7462.3|7476.5|7461.5|4
1627298690000|2021-07-26 11:24:50|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1627298720000|2021-07-26 11:25:20|7477.2|7462.2|7476.1|7461.1|7477.2|7462.2|7476.1|7461.1|10
1627298730000|2021-07-26 11:25:30|7476|7461|7476.3|7461.3|7476.3|7461.3|7476|7461|4
1627298740000|2021-07-26 11:25:40|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627298760000|2021-07-26 11:26:00|7476.1|7461.1|7476.3|7461.3|7476.4|7461.4|7476.1|7461.1|3
1627298790000|2021-07-26 11:26:30|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627298840000|2021-07-26 11:27:20|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|3
1627298870000|2021-07-26 11:27:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|3
1627298880000|2021-07-26 11:28:00|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.2|7461.2|5
1627298890000|2021-07-26 11:28:10|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476|7461|12
1627298900000|2021-07-26 11:28:20|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|2
1627298910000|2021-07-26 11:28:30|7476.4|7461.4|7476.6|7461.6|7476.7|7461.7|7476.4|7461.4|6
1627298920000|2021-07-26 11:28:40|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|2
1627298930000|2021-07-26 11:28:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.2|7461.2|7
1627298940000|2021-07-26 11:29:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627298950000|2021-07-26 11:29:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627298970000|2021-07-26 11:29:30|7476.2|7461.2|7476.3|7461.3|7476.4|7461.4|7476.1|7461.1|8
1627298980000|2021-07-26 11:29:40|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.3|7461.3|13
1627298990000|2021-07-26 11:29:50|7476.7|7461.7|7478|7463|7478|7463|7476.7|7461.7|4
1627299000000|2021-07-26 11:30:00|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|2
1627299010000|2021-07-26 11:30:10|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|2
1627299180000|2021-07-26 11:33:00|7481.8|7456.8|7482|7457|7482|7457|7481.8|7456.8|2
1627299190000|2021-07-26 11:33:10|7481.5|7456.5|7481.8|7456.8|7481.8|7456.8|7481.5|7456.5|2
1627299210000|2021-07-26 11:33:30|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1627299250000|2021-07-26 11:34:10|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|1
1627299330000|2021-07-26 11:35:30|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1627299450000|2021-07-26 11:37:30|7481.8|7456.8|7476.8|7461.8|7481.8|7461.8|7476.8|7456.8|2
1627299470000|2021-07-26 11:37:50|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1627299490000|2021-07-26 11:38:10|7476.3|7461.3|7476.5|7461.5|7476.6|7461.6|7476.3|7461.3|4
1627299500000|2021-07-26 11:38:20|7476.6|7461.6|7476.9|7461.9|7476.9|7461.9|7476.6|7461.6|2
1627299510000|2021-07-26 11:38:30|7477|7462|7477|7462|7477|7462|7477|7462|1
1627299520000|2021-07-26 11:38:40|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|3
1627299540000|2021-07-26 11:39:00|7476.4|7461.4|7481.3|7456.3|7481.3|7461.4|7476.3|7456.3|3
1627299550000|2021-07-26 11:39:10|7481.4|7456.4|7481.6|7456.6|7481.6|7456.6|7481.3|7456.3|4
1627299560000|2021-07-26 11:39:20|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|1
1627299570000|2021-07-26 11:39:30|7481.7|7456.7|7481.6|7456.6|7481.7|7456.7|7481.6|7456.6|2
1627299590000|2021-07-26 11:39:50|7482|7457|7482.2|7457.2|7482.2|7457.2|7482|7457|2
1627299600000|2021-07-26 11:40:00|7482.4|7457.4|7481.6|7456.6|7482.4|7457.4|7481.6|7456.6|2
1627299720000|2021-07-26 11:42:00|7481.5|7456.5|7481.6|7456.6|7481.6|7456.6|7481.5|7456.5|2
1627300040000|2021-07-26 11:47:20|7481.5|7456.5|7481.4|7456.4|7481.5|7456.5|7481.4|7456.4|2
1627300050000|2021-07-26 11:47:30|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1627300060000|2021-07-26 11:47:40|7481.4|7456.4|7481.5|7456.5|7481.5|7456.5|7481.3|7456.3|3
1627300090000|2021-07-26 11:48:10|7481.3|7456.3|7481.3|7456.3|7481.3|7456.3|7481.3|7456.3|1
1627300100000|2021-07-26 11:48:20|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1627300110000|2021-07-26 11:48:30|7481.3|7456.3|7481.3|7456.3|7481.3|7456.3|7481.3|7456.3|1
1627300200000|2021-07-26 11:50:00|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1627300210000|2021-07-26 11:50:10|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|1
1627300230000|2021-07-26 11:50:30|7481.3|7456.3|7481.2|7456.2|7481.3|7456.3|7481.2|7456.2|2
1627300250000|2021-07-26 11:50:50|7481.1|7456.1|7481.1|7456.1|7481.2|7456.2|7481.1|7456.1|3
1627300260000|2021-07-26 11:51:00|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|1
1627300320000|2021-07-26 11:52:00|7481|7456|7481|7456|7481|7456|7481|7456|1
1627300370000|2021-07-26 11:52:50|7481.1|7456.1|7481.2|7456.2|7481.2|7456.2|7481.1|7456.1|2
1627300380000|2021-07-26 11:53:00|7481.1|7456.1|7481.3|7456.3|7481.3|7456.3|7481.1|7456.1|3
1627300390000|2021-07-26 11:53:10|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|1
1627300400000|2021-07-26 11:53:20|7481.1|7456.1|7481.2|7456.2|7481.2|7456.2|7481.1|7456.1|2
1627300410000|2021-07-26 11:53:30|7481.1|7456.1|7481.2|7456.2|7481.2|7456.2|7481.1|7456.1|2
1627300420000|2021-07-26 11:53:40|7481.1|7456.1|7481.2|7456.2|7481.2|7456.2|7481.1|7456.1|4
1627300460000|2021-07-26 11:54:20|7481.1|7456.1|7481.2|7456.2|7481.2|7456.2|7481.1|7456.1|2
1627300470000|2021-07-26 11:54:30|7481.1|7456.1|7481.2|7456.2|7481.2|7456.2|7481.1|7456.1|2
1627300490000|2021-07-26 11:54:50|7481.3|7456.3|7481.3|7456.3|7481.3|7456.3|7481.3|7456.3|1
1627300500000|2021-07-26 11:55:00|7481.2|7456.2|7481.3|7456.3|7481.3|7456.3|7481.2|7456.2|2
1627300510000|2021-07-26 11:55:10|7481.5|7456.5|7476.4|7461.4|7481.5|7461.6|7476.4|7456.4|5
1627300520000|2021-07-26 11:55:20|7476.3|7461.3|7481.3|7456.3|7481.3|7461.3|7476.3|7456.3|2
1627300530000|2021-07-26 11:55:30|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1627300540000|2021-07-26 11:55:40|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627300550000|2021-07-26 11:55:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627300560000|2021-07-26 11:56:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627300570000|2021-07-26 11:56:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627300580000|2021-07-26 11:56:20|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627300670000|2021-07-26 11:57:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627300700000|2021-07-26 11:58:20|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627300710000|2021-07-26 11:58:30|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627300720000|2021-07-26 11:58:40|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.3|7461.3|5
1627300740000|2021-07-26 11:59:00|7476.3|7461.3|7481.2|7456.2|7481.2|7461.3|7476.3|7456.2|2
1627300750000|2021-07-26 11:59:10|7481|7456|7480.8|7455.8|7481|7456|7480.7|7455.7|4
1627300760000|2021-07-26 11:59:20|7481|7456|7481|7456|7481|7456|7481|7456|1
1627300770000|2021-07-26 11:59:30|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|7481.1|7456.1|3
1627300780000|2021-07-26 11:59:40|7481.1|7456.1|7481.2|7456.2|7481.3|7456.3|7481.1|7456.1|5
1627300790000|2021-07-26 11:59:50|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|1
1627300800000|2021-07-26 12:00:00|7480.9|7455.9|7480.6|7455.6|7480.9|7455.9|7480.6|7455.6|5
1627300820000|2021-07-26 12:00:20|7480.7|7455.7|7480.8|7455.8|7480.8|7455.8|7480.6|7455.6|3
1627300830000|2021-07-26 12:00:30|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1627300840000|2021-07-26 12:00:40|7480.7|7455.7|7480.6|7455.6|7480.7|7455.7|7480.6|7455.6|2
1627300850000|2021-07-26 12:00:50|7480.5|7455.5|7480.6|7455.6|7480.6|7455.6|7480.5|7455.5|2
1627300860000|2021-07-26 12:01:00|7480.8|7455.8|7480.6|7455.6|7480.8|7455.8|7480.6|7455.6|3
1627300870000|2021-07-26 12:01:10|7480.8|7455.8|7480.6|7455.6|7480.8|7455.8|7480.6|7455.6|5
1627300890000|2021-07-26 12:01:30|7480.3|7455.3|7480.4|7455.4|7480.4|7455.4|7480.3|7455.3|2
1627300900000|2021-07-26 12:01:40|7480.5|7455.5|7480.6|7455.6|7480.6|7455.6|7480.5|7455.5|2
1627300940000|2021-07-26 12:02:20|7480.5|7455.5|7480.6|7455.6|7480.6|7455.6|7480.5|7455.5|2
1627300950000|2021-07-26 12:02:30|7480.8|7455.8|7480.6|7455.6|7480.8|7455.8|7480.6|7455.6|4
1627300990000|2021-07-26 12:03:10|7480.7|7455.7|7480.6|7455.6|7480.7|7455.7|7480.6|7455.6|2
1627301000000|2021-07-26 12:03:20|7480.5|7455.5|7480.4|7455.4|7480.5|7455.5|7480.4|7455.4|2
1627301010000|2021-07-26 12:03:30|7480.5|7455.5|7480.3|7455.3|7480.5|7455.5|7480.3|7455.3|2
1627301060000|2021-07-26 12:04:20|7480.2|7455.2|7480.2|7455.2|7480.3|7455.3|7480.2|7455.2|3
1627301070000|2021-07-26 12:04:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1627301160000|2021-07-26 12:06:00|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627301180000|2021-07-26 12:06:20|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1627301190000|2021-07-26 12:06:30|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|5
1627301240000|2021-07-26 12:07:20|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627301290000|2021-07-26 12:08:10|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|4
1627301300000|2021-07-26 12:08:20|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1627301330000|2021-07-26 12:08:50|7475.6|7460.6|7480.6|7455.6|7480.6|7460.6|7475.6|7455.6|2
1627301390000|2021-07-26 12:09:50|7480.7|7455.7|7480.8|7455.8|7480.8|7455.8|7480.7|7455.7|2
1627301400000|2021-07-26 12:10:00|7480.6|7455.6|7481.1|7456.1|7481.2|7456.2|7480.6|7455.6|4
1627301410000|2021-07-26 12:10:10|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|1
1627301420000|2021-07-26 12:10:20|7481.1|7456.1|7481.2|7456.2|7481.2|7456.2|7481.1|7456.1|8
1627301430000|2021-07-26 12:10:30|7481.1|7456.1|7480.9|7455.9|7481.2|7456.2|7480.9|7455.9|4
1627301440000|2021-07-26 12:10:40|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|7480.6|7455.6|7
1627301450000|2021-07-26 12:10:50|7480.6|7455.6|7480.8|7455.8|7480.8|7455.8|7480.6|7455.6|4
1627301460000|2021-07-26 12:11:00|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1627301570000|2021-07-26 12:12:50|7480.7|7455.7|7480.6|7455.6|7480.8|7455.8|7480.6|7455.6|4
1627301580000|2021-07-26 12:13:00|7480.4|7455.4|7480.3|7455.3|7480.4|7455.4|7480.3|7455.3|2
1627301600000|2021-07-26 12:13:20|7480.2|7455.2|7480.5|7455.5|7480.5|7455.5|7480.2|7455.2|4
1627301610000|2021-07-26 12:13:30|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1627301630000|2021-07-26 12:13:50|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|1
1627301640000|2021-07-26 12:14:00|7480.8|7455.8|7476.2|7461.2|7480.8|7461.3|7476.1|7455.7|6
1627301670000|2021-07-26 12:14:30|7476.1|7461.1|7480.8|7455.8|7481|7461.1|7476.1|7455.8|3
1627301690000|2021-07-26 12:14:50|7480.7|7455.7|7480.6|7455.6|7480.8|7455.8|7480.6|7455.6|7
1627301700000|2021-07-26 12:15:00|7480.7|7455.7|7480.8|7455.8|7480.8|7455.8|7480.7|7455.7|2
1627301710000|2021-07-26 12:15:10|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1627301730000|2021-07-26 12:15:30|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627301750000|2021-07-26 12:15:50|7476.3|7461.3|7476.7|7461.7|7476.7|7461.7|7476.3|7461.3|4
1627301770000|2021-07-26 12:16:10|7481.8|7456.8|7481.7|7456.7|7481.8|7456.8|7481.6|7456.6|4
1627301830000|2021-07-26 12:17:10|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|1
1627301840000|2021-07-26 12:17:20|7481.4|7456.4|7481.3|7456.3|7481.4|7456.4|7481.3|7456.3|2
1627301850000|2021-07-26 12:17:30|7476.6|7461.6|7481.6|7456.6|7481.7|7461.7|7476.5|7456.6|8
1627301860000|2021-07-26 12:17:40|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1627301870000|2021-07-26 12:17:50|7481.6|7456.6|7481.7|7456.7|7481.7|7456.7|7481.6|7456.6|2
1627301880000|2021-07-26 12:18:00|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|1
1627302020000|2021-07-26 12:20:20|7481.5|7456.5|7481.2|7456.2|7481.5|7456.5|7481.2|7456.2|4
1627302120000|2021-07-26 12:22:00|7481.3|7456.3|7481.2|7456.2|7481.3|7456.3|7481.2|7456.2|4
1627302170000|2021-07-26 12:22:50|7481.3|7456.3|7476|7461|7481.3|7461|7476|7456.2|3
1627302250000|2021-07-26 12:24:10|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627302260000|2021-07-26 12:24:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627302270000|2021-07-26 12:24:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627302310000|2021-07-26 12:25:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627302320000|2021-07-26 12:25:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1627302330000|2021-07-26 12:25:30|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627302350000|2021-07-26 12:25:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627302360000|2021-07-26 12:26:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627302370000|2021-07-26 12:26:10|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627302380000|2021-07-26 12:26:20|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|5
1627302390000|2021-07-26 12:26:30|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|4
1627302400000|2021-07-26 12:26:40|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|3
1627302410000|2021-07-26 12:26:50|7476|7461|7476|7461|7476.3|7461.3|7476|7461|4
1627302440000|2021-07-26 12:27:20|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.2|7461.2|3
1627302450000|2021-07-26 12:27:30|7476.2|7461.2|7476.7|7461.7|7476.7|7461.7|7476.2|7461.2|4
1627302460000|2021-07-26 12:27:40|7476.6|7461.6|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|4
1627302470000|2021-07-26 12:27:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|3
1627302480000|2021-07-26 12:28:00|7476.7|7461.7|7476.5|7461.5|7481.5|7461.7|7476.3|7456.5|5
1627302490000|2021-07-26 12:28:10|7476.3|7461.3|7476.7|7461.7|7476.9|7461.9|7476.3|7461.3|3
1627302510000|2021-07-26 12:28:30|7476.9|7461.9|7477.2|7462.2|7477.2|7462.2|7476.9|7461.9|3
1627302580000|2021-07-26 12:29:40|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627302660000|2021-07-26 12:31:00|7476.7|7461.7|7477.3|7462.3|7477.3|7462.3|7476.7|7461.7|3
1627302690000|2021-07-26 12:31:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627302700000|2021-07-26 12:31:40|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1627302730000|2021-07-26 12:32:10|7477|7462|7477.2|7462.2|7477.4|7462.4|7477|7462|16
1627302740000|2021-07-26 12:32:20|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.2|7462.2|5
1627302750000|2021-07-26 12:32:30|7477.2|7462.2|7477.2|7462.2|7477.3|7462.3|7476.9|7461.9|16
1627302810000|2021-07-26 12:33:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627302820000|2021-07-26 12:33:40|7477.1|7462.1|7477.7|7462.7|7477.8|7462.8|7477.1|7462.1|5
1627302840000|2021-07-26 12:34:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627302850000|2021-07-26 12:34:10|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1627302860000|2021-07-26 12:34:20|7478|7463|7478.2|7463.2|7478.2|7463.2|7478|7463|3
1627302870000|2021-07-26 12:34:30|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627302890000|2021-07-26 12:34:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627302920000|2021-07-26 12:35:20|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|4
1627302950000|2021-07-26 12:35:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627302960000|2021-07-26 12:36:00|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627302980000|2021-07-26 12:36:20|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|4
1627303010000|2021-07-26 12:36:50|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|4
1627303020000|2021-07-26 12:37:00|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627303030000|2021-07-26 12:37:10|7478.9|7463.9|7479.3|7464.3|7479.5|7464.5|7478.9|7463.9|5
1627303040000|2021-07-26 12:37:20|7479.2|7464.2|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|5
1627303050000|2021-07-26 12:37:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|15
1627303060000|2021-07-26 12:37:40|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|6
1627303070000|2021-07-26 12:37:50|7479.2|7464.2|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|3
1627303110000|2021-07-26 12:38:30|7479.3|7464.3|7479.4|7464.4|7479.5|7464.5|7479|7464|10
1627303120000|2021-07-26 12:38:40|7479|7464|7479.4|7464.4|7479.4|7464.4|7479|7464|4
1627303130000|2021-07-26 12:38:50|7479|7464|7479|7464|7479.5|7464.5|7479|7464|3
1627303140000|2021-07-26 12:39:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627303150000|2021-07-26 12:39:10|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627303190000|2021-07-26 12:39:50|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.4|7464.4|2
1627303200000|2021-07-26 12:40:00|7479.3|7464.3|7479|7464|7479.3|7464.3|7479|7464|2
1627303210000|2021-07-26 12:40:10|7479.2|7464.2|7479.2|7464.2|7479.6|7464.6|7479.2|7464.2|4
1627303230000|2021-07-26 12:40:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|3
1627303240000|2021-07-26 12:40:40|7479.1|7464.1|7479.2|7464.2|7479.6|7464.6|7479|7464|10
1627303250000|2021-07-26 12:40:50|7479.3|7464.3|7479.3|7464.3|7479.6|7464.6|7479.2|7464.2|9
1627303260000|2021-07-26 12:41:00|7479.6|7464.6|7479.2|7464.2|7479.6|7464.6|7479.2|7464.2|13
1627303270000|2021-07-26 12:41:10|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479|7464|4
1627303280000|2021-07-26 12:41:20|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|2
1627303290000|2021-07-26 12:41:30|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|2
1627303320000|2021-07-26 12:42:00|7479|7464|7479|7464|7479|7464|7479|7464|1
1627303350000|2021-07-26 12:42:30|7478.9|7463.9|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|3
1627303360000|2021-07-26 12:42:40|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1627303370000|2021-07-26 12:42:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627303400000|2021-07-26 12:43:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627303490000|2021-07-26 12:44:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1627303500000|2021-07-26 12:45:00|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627303570000|2021-07-26 12:46:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627303580000|2021-07-26 12:46:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627303590000|2021-07-26 12:46:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627303610000|2021-07-26 12:46:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627303630000|2021-07-26 12:47:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627303640000|2021-07-26 12:47:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627303650000|2021-07-26 12:47:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627303660000|2021-07-26 12:47:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627303680000|2021-07-26 12:48:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627303710000|2021-07-26 12:48:30|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|2
1627303750000|2021-07-26 12:49:10|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1627303770000|2021-07-26 12:49:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627304090000|2021-07-26 12:54:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627304130000|2021-07-26 12:55:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627304170000|2021-07-26 12:56:10|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|4
1627304230000|2021-07-26 12:57:10|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1627304240000|2021-07-26 12:57:20|7477.5|7462.5|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|5
1627304250000|2021-07-26 12:57:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627304270000|2021-07-26 12:57:50|7477.4|7462.4|7477.6|7462.6|7477.7|7462.7|7477.4|7462.4|4
1627304280000|2021-07-26 12:58:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627304320000|2021-07-26 12:58:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|3
1627304330000|2021-07-26 12:58:50|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1627304350000|2021-07-26 12:59:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627304360000|2021-07-26 12:59:20|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1627304370000|2021-07-26 12:59:30|7477.2|7462.2|7477|7462|7477.2|7462.2|7477|7462|3
1627304390000|2021-07-26 12:59:50|7477.1|7462.1|7476.5|7461.5|7477.1|7462.1|7476.5|7461.5|4
1627304400000|2021-07-26 13:00:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627304420000|2021-07-26 13:00:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|3
1627304430000|2021-07-26 13:00:30|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|4
1627304440000|2021-07-26 13:00:40|7476.4|7461.4|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|3
1627304450000|2021-07-26 13:00:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627304460000|2021-07-26 13:01:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627304590000|2021-07-26 13:03:10|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|2
1627304640000|2021-07-26 13:04:00|7481.2|7456.2|7481.1|7456.1|7481.2|7456.2|7481.1|7456.1|2
1627304690000|2021-07-26 13:04:50|7481.4|7456.4|7481.5|7456.5|7481.5|7456.5|7481.4|7456.4|2
1627304740000|2021-07-26 13:05:40|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|1
1627304800000|2021-07-26 13:06:40|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1627304820000|2021-07-26 13:07:00|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|2
1627304830000|2021-07-26 13:07:10|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627304860000|2021-07-26 13:07:40|7475.6|7460.6|7475.1|7460.1|7475.6|7460.6|7475.1|7460.1|4
1627304910000|2021-07-26 13:08:30|7480.3|7455.3|7480.1|7455.1|7480.3|7455.3|7480.1|7455.1|3
1627304940000|2021-07-26 13:09:00|7480.2|7455.2|7480.3|7455.3|7480.3|7455.3|7480.2|7455.2|2
1627304950000|2021-07-26 13:09:10|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|1
1627305030000|2021-07-26 13:10:30|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|1
1627305060000|2021-07-26 13:11:00|7480.4|7455.4|7480.3|7455.3|7480.4|7455.4|7480.3|7455.3|2
1627305070000|2021-07-26 13:11:10|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|1
1627305100000|2021-07-26 13:11:40|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|1
1627305110000|2021-07-26 13:11:50|7480.4|7455.4|7480.3|7455.3|7480.4|7455.4|7480.3|7455.3|2
1627305120000|2021-07-26 13:12:00|7480.2|7455.2|7480.3|7455.3|7480.3|7455.3|7480.2|7455.2|2
1627305180000|2021-07-26 13:13:00|7480.4|7455.4|7480.7|7455.7|7480.7|7455.7|7480.3|7455.3|4
1627305200000|2021-07-26 13:13:20|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1627305210000|2021-07-26 13:13:30|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|1
1627305260000|2021-07-26 13:14:20|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.5|7455.5|5
1627305270000|2021-07-26 13:14:30|7480.7|7455.7|7480.8|7455.8|7480.8|7455.8|7480.7|7455.7|2
1627305280000|2021-07-26 13:14:40|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|1
1627305300000|2021-07-26 13:15:00|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|1
1627305310000|2021-07-26 13:15:10|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|1
1627305410000|2021-07-26 13:16:50|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1627305420000|2021-07-26 13:17:00|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|1
1627305430000|2021-07-26 13:17:10|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1627305440000|2021-07-26 13:17:20|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.6|7455.6|3
1627305450000|2021-07-26 13:17:30|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.4|7460.4|6
1627305520000|2021-07-26 13:18:40|7475.4|7460.4|7480.5|7455.5|7480.5|7460.4|7475.4|7455.5|2
1627305650000|2021-07-26 13:20:50|7480.4|7455.4|7480|7455|7480.4|7455.4|7480|7455|4
1627305680000|2021-07-26 13:21:20|7479.9|7454.9|7480|7455|7480|7455|7479.8|7454.8|3
1627305760000|2021-07-26 13:22:40|7474.9|7459.9|7474.9|7459.9|7480.2|7460.1|7474.9|7455|7
1627305830000|2021-07-26 13:23:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627305840000|2021-07-26 13:24:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627305850000|2021-07-26 13:24:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|3
1627305860000|2021-07-26 13:24:20|7475.1|7460.1|7480.1|7455.1|7480.1|7460.1|7475|7455.1|3
1627305870000|2021-07-26 13:24:30|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|1
1627305890000|2021-07-26 13:24:50|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.2|7460.2|10
1627305900000|2021-07-26 13:25:00|7480.3|7455.3|7475.2|7460.2|7480.3|7460.2|7475.2|7455.2|3
1627305910000|2021-07-26 13:25:10|7475.3|7460.3|7475.6|7460.6|7475.6|7460.6|7475.3|7460.3|2
1627305920000|2021-07-26 13:25:20|7475.5|7460.5|7475.6|7460.6|7475.8|7460.8|7475.5|7460.5|8
1627305930000|2021-07-26 13:25:30|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|3
1627305940000|2021-07-26 13:25:40|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.5|7460.5|6
1627305950000|2021-07-26 13:25:50|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627305960000|2021-07-26 13:26:00|7475.6|7460.6|7476|7461|7476|7461|7475.6|7460.6|2
1627306010000|2021-07-26 13:26:50|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627306090000|2021-07-26 13:28:10|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627306190000|2021-07-26 13:29:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627306220000|2021-07-26 13:30:20|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|3
1627306240000|2021-07-26 13:30:40|7475.8|7460.8|7475.8|7460.8|7475.9|7460.9|7475.7|7460.7|4
1627306250000|2021-07-26 13:30:50|7475.7|7460.7|7480.3|7455.3|7480.3|7460.9|7475.5|7455.3|9
1627306260000|2021-07-26 13:31:00|7479.9|7454.9|7474.9|7459.9|7480|7459.9|7474.8|7454.8|8
1627306300000|2021-07-26 13:31:40|7475|7460|7475|7460|7475|7460|7474.7|7459.7|7
1627306310000|2021-07-26 13:31:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627306320000|2021-07-26 13:32:00|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1627306330000|2021-07-26 13:32:10|7480|7455|7474.7|7459.7|7480|7460|7474.7|7455|5
1627306370000|2021-07-26 13:32:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627306390000|2021-07-26 13:33:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627306420000|2021-07-26 13:33:40|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1627306440000|2021-07-26 13:34:00|7474.9|7459.9|7474.6|7459.6|7474.9|7459.9|7474.6|7459.6|2
1627306450000|2021-07-26 13:34:10|7474.8|7459.8|7474.6|7459.6|7474.9|7459.9|7474.6|7459.6|8
1627306460000|2021-07-26 13:34:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627306490000|2021-07-26 13:34:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627306520000|2021-07-26 13:35:20|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1627306530000|2021-07-26 13:35:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627306560000|2021-07-26 13:36:00|7473|7458|7472.2|7457.2|7473|7458|7472|7457|8
1627306580000|2021-07-26 13:36:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627306590000|2021-07-26 13:36:30|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472|7457|3
1627306600000|2021-07-26 13:36:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627306610000|2021-07-26 13:36:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627306630000|2021-07-26 13:37:10|7472.2|7457.2|7476.7|7451.7|7477.2|7457.2|7472.2|7451.5|8
1627306640000|2021-07-26 13:37:20|7476.9|7451.9|7476.7|7451.7|7476.9|7451.9|7476.7|7451.7|4
1627306650000|2021-07-26 13:37:30|7476.6|7451.6|7476.6|7451.6|7476.6|7451.6|7476.6|7451.6|1
1627306680000|2021-07-26 13:38:00|7476.7|7451.7|7476.6|7451.6|7476.7|7456.6|7471.6|7451.6|3
1627306690000|2021-07-26 13:38:10|7476.5|7451.5|7476.4|7451.4|7476.6|7456.4|7471.2|7451.4|7
1627306700000|2021-07-26 13:38:20|7471.4|7456.4|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|3
1627306720000|2021-07-26 13:38:40|7476.6|7451.6|7476.7|7451.7|7476.7|7451.7|7476.6|7451.6|2
1627306730000|2021-07-26 13:38:50|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|1
1627306740000|2021-07-26 13:39:00|7476.4|7451.4|7475.8|7450.8|7476.4|7456|7470.8|7450.8|6
1627306770000|2021-07-26 13:39:30|7476|7451|7476|7451|7476|7451|7476|7451|1
1627306780000|2021-07-26 13:39:40|7475.8|7450.8|7471|7456|7476|7456.1|7471|7450.8|14
1627306790000|2021-07-26 13:39:50|7471.1|7456.1|7470.9|7455.9|7471.1|7456.1|7470.9|7455.9|7
1627306800000|2021-07-26 13:40:00|7471|7456|7470.9|7455.9|7471|7456|7470.9|7455.9|4
1627306810000|2021-07-26 13:40:10|7471|7456|7470.7|7455.7|7471|7456|7470.7|7455.7|2
1627306820000|2021-07-26 13:40:20|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627306830000|2021-07-26 13:40:30|7470.8|7455.8|7476|7451|7476.1|7455.8|7470.8|7451|4
1627306860000|2021-07-26 13:41:00|7476.1|7451.1|7476.1|7451.1|7476.1|7451.1|7476.1|7451.1|1
1627306890000|2021-07-26 13:41:30|7476|7451|7476|7451|7476|7451|7476|7451|1
1627306910000|2021-07-26 13:41:50|7475.9|7450.9|7475.9|7450.9|7475.9|7450.9|7475.9|7450.9|1
1627306920000|2021-07-26 13:42:00|7476|7451|7476|7451|7476|7451|7475.9|7450.9|3
1627306930000|2021-07-26 13:42:10|7475.9|7450.9|7476|7451|7476.1|7451.1|7475.9|7450.9|4
1627306960000|2021-07-26 13:42:40|7476.1|7451.1|7475.9|7450.9|7476.1|7456.1|7471|7450.9|6
1627306970000|2021-07-26 13:42:50|7476|7451|7476|7451|7476|7451|7475.9|7450.9|3
1627306980000|2021-07-26 13:43:00|7475.9|7450.9|7475.9|7450.9|7476|7451|7475.9|7450.9|5
1627306990000|2021-07-26 13:43:10|7476|7451|7475.9|7450.9|7476|7451|7475.9|7450.9|2
1627307000000|2021-07-26 13:43:20|7476|7451|7475.9|7450.9|7476|7451|7475.8|7450.8|4
1627307010000|2021-07-26 13:43:30|7476|7451|7476|7451|7476|7451|7475.9|7450.9|3
1627307020000|2021-07-26 13:43:40|7475.9|7450.9|7476|7451|7476|7451|7475.9|7450.9|2
1627307050000|2021-07-26 13:44:10|7475.9|7450.9|7475.9|7450.9|7475.9|7450.9|7475.9|7450.9|1
1627307080000|2021-07-26 13:44:40|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|1
1627307100000|2021-07-26 13:45:00|7470.8|7455.8|7470.8|7455.8|7471|7456|7470.7|7455.7|5
1627307110000|2021-07-26 13:45:10|7470.9|7455.9|7475.9|7450.9|7475.9|7455.9|7470.9|7450.8|4
1627307120000|2021-07-26 13:45:20|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|1
1627307130000|2021-07-26 13:45:30|7476|7451|7476|7451|7476|7451|7476|7451|1
1627307150000|2021-07-26 13:45:50|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627307160000|2021-07-26 13:46:00|7476|7451|7475.8|7450.8|7476|7451|7475.8|7450.8|4
1627307170000|2021-07-26 13:46:10|7476|7451|7471|7456|7476|7456|7471|7450.8|3
1627307180000|2021-07-26 13:46:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7470.9|7455.9|5
1627307190000|2021-07-26 13:46:30|7476|7451|7476|7451|7476|7451|7476|7451|1
1627307220000|2021-07-26 13:47:00|7476.2|7451.2|7476|7451|7476.2|7451.2|7476|7451|2
1627307230000|2021-07-26 13:47:10|7475.9|7450.9|7475.9|7450.9|7476.1|7451.1|7475.9|7450.9|11
1627307240000|2021-07-26 13:47:20|7476.1|7451.1|7476.6|7451.6|7476.8|7451.8|7476.1|7451.1|5
1627307250000|2021-07-26 13:47:30|7476.7|7451.7|7476.7|7451.7|7476.8|7451.8|7476.6|7451.6|11
1627307260000|2021-07-26 13:47:40|7476.8|7451.8|7476.7|7451.7|7476.8|7451.8|7476.7|7451.7|6
1627307270000|2021-07-26 13:47:50|7476.6|7451.6|7476.7|7451.7|7476.7|7451.7|7476.6|7451.6|2
1627307280000|2021-07-26 13:48:00|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627307310000|2021-07-26 13:48:30|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627307320000|2021-07-26 13:48:40|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627307330000|2021-07-26 13:48:50|7471.6|7456.6|7471.7|7456.7|7476.5|7456.7|7471|7451|6
1627307340000|2021-07-26 13:49:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627307350000|2021-07-26 13:49:10|7471.7|7456.7|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|5
1627307360000|2021-07-26 13:49:20|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627307380000|2021-07-26 13:49:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627307400000|2021-07-26 13:50:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627307420000|2021-07-26 13:50:20|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.6|7456.6|4
1627307540000|2021-07-26 13:52:20|7471.6|7456.6|7471.9|7456.9|7472|7457|7471.6|7456.6|4
1627307550000|2021-07-26 13:52:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1627307580000|2021-07-26 13:53:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627307590000|2021-07-26 13:53:10|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|8
1627307630000|2021-07-26 13:53:50|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|6
1627307640000|2021-07-26 13:54:00|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|5
1627307650000|2021-07-26 13:54:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627307770000|2021-07-26 13:56:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1627307780000|2021-07-26 13:56:20|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1627307810000|2021-07-26 13:56:50|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627307830000|2021-07-26 13:57:10|7471.9|7456.9|7471.9|7456.9|7472|7457|7471.9|7456.9|3
1627307850000|2021-07-26 13:57:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1627307860000|2021-07-26 13:57:40|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|4
1627307870000|2021-07-26 13:57:50|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627307890000|2021-07-26 13:58:10|7472.1|7457.1|7472.4|7457.4|7472.5|7457.5|7472.1|7457.1|4
1627307900000|2021-07-26 13:58:20|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|4
1627307940000|2021-07-26 13:59:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627307960000|2021-07-26 13:59:20|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1627307990000|2021-07-26 13:59:50|7472.4|7457.4|7477.5|7452.5|7477.5|7457.4|7472.1|7452.5|6
1627308000000|2021-07-26 14:00:00|7477.6|7452.6|7472.3|7457.3|7477.6|7457.3|7472.3|7452.6|2
1627308010000|2021-07-26 14:00:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627308020000|2021-07-26 14:00:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627308030000|2021-07-26 14:00:30|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1627308060000|2021-07-26 14:01:00|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|8
1627308080000|2021-07-26 14:01:20|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|3
1627308100000|2021-07-26 14:01:40|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|3
1627308140000|2021-07-26 14:02:20|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627308150000|2021-07-26 14:02:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|3
1627308190000|2021-07-26 14:03:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627308220000|2021-07-26 14:03:40|7472.8|7457.8|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|3
1627308230000|2021-07-26 14:03:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|3
1627308250000|2021-07-26 14:04:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627308260000|2021-07-26 14:04:20|7472.9|7457.9|7472.8|7457.8|7478.4|7457.9|7472.8|7453.4|4
1627308280000|2021-07-26 14:04:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627308290000|2021-07-26 14:04:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627308310000|2021-07-26 14:05:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|3
1627308340000|2021-07-26 14:05:40|7473.2|7458.2|7472.8|7457.8|7473.2|7458.2|7472.8|7457.8|3
1627308350000|2021-07-26 14:05:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627308360000|2021-07-26 14:06:00|7472.5|7457.5|7472.2|7457.2|7472.5|7457.5|7472.2|7457.2|2
1627308390000|2021-07-26 14:06:30|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1627308400000|2021-07-26 14:06:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|3
1627308430000|2021-07-26 14:07:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627308440000|2021-07-26 14:07:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|3
1627308450000|2021-07-26 14:07:30|7472.4|7457.4|7472.9|7457.9|7472.9|7457.9|7472.4|7457.4|3
1627308460000|2021-07-26 14:07:40|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1627308470000|2021-07-26 14:07:50|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|4
1627308480000|2021-07-26 14:08:00|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|4
1627308490000|2021-07-26 14:08:10|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627308500000|2021-07-26 14:08:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|3
1627308510000|2021-07-26 14:08:30|7472.7|7457.7|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|3
1627308520000|2021-07-26 14:08:40|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627308530000|2021-07-26 14:08:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627308540000|2021-07-26 14:09:00|7472.7|7457.7|7472.3|7457.3|7472.7|7457.7|7472.3|7457.3|2
1627308620000|2021-07-26 14:10:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|7
1627308630000|2021-07-26 14:10:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627308670000|2021-07-26 14:11:10|7472.4|7457.4|7472.7|7457.7|7472.7|7457.7|7472.4|7457.4|4
1627308700000|2021-07-26 14:11:40|7472.8|7457.8|7473|7458|7473|7458|7472.7|7457.7|5
1627308710000|2021-07-26 14:11:50|7472.9|7457.9|7472.9|7457.9|7473|7458|7472.8|7457.8|4
1627308720000|2021-07-26 14:12:00|7472.8|7457.8|7472.8|7457.8|7478.4|7457.9|7472.8|7453.4|5
1627308730000|2021-07-26 14:12:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627308740000|2021-07-26 14:12:20|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|2
1627308780000|2021-07-26 14:13:00|7472.2|7457.2|7472.8|7457.8|7472.8|7457.8|7472.2|7457.2|5
1627308790000|2021-07-26 14:13:10|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|4
1627308810000|2021-07-26 14:13:30|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1627308830000|2021-07-26 14:13:50|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1627308900000|2021-07-26 14:15:00|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|3
1627308910000|2021-07-26 14:15:10|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|3
1627308920000|2021-07-26 14:15:20|7472.2|7457.2|7472.3|7457.3|7472.4|7457.4|7472.2|7457.2|12
1627308930000|2021-07-26 14:15:30|7472.2|7457.2|7472.2|7457.2|7472.3|7457.3|7472|7457|7
1627308950000|2021-07-26 14:15:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627308960000|2021-07-26 14:16:00|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|2
1627308970000|2021-07-26 14:16:10|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1627308980000|2021-07-26 14:16:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.4|7457.4|3
1627308990000|2021-07-26 14:16:30|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627309000000|2021-07-26 14:16:40|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1627309010000|2021-07-26 14:16:50|7472.5|7457.5|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|7
1627309020000|2021-07-26 14:17:00|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1627309050000|2021-07-26 14:17:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627309060000|2021-07-26 14:17:40|7472.3|7457.3|7471.3|7456.3|7472.3|7457.3|7471.3|7456.3|5
1627309070000|2021-07-26 14:17:50|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1627309090000|2021-07-26 14:18:10|7471|7456|7471|7456|7471|7456|7471|7456|1
1627309100000|2021-07-26 14:18:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627309170000|2021-07-26 14:19:30|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|4
1627309180000|2021-07-26 14:19:40|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627309190000|2021-07-26 14:19:50|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|3
1627309290000|2021-07-26 14:21:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627309350000|2021-07-26 14:22:30|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1627309360000|2021-07-26 14:22:40|7470.7|7455.7|7470.9|7455.9|7471.1|7456.1|7470.7|7455.7|5
1627309370000|2021-07-26 14:22:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1627309390000|2021-07-26 14:23:10|7470.9|7455.9|7471|7456|7471|7456|7470.9|7455.9|2
1627309400000|2021-07-26 14:23:20|7471.1|7456.1|7470.9|7455.9|7471.1|7456.1|7470.9|7455.9|3
1627309410000|2021-07-26 14:23:30|7471|7456|7471.3|7456.3|7471.3|7456.3|7471|7456|3
1627309440000|2021-07-26 14:24:00|7471.4|7456.4|7471.1|7456.1|7471.4|7456.4|7471.1|7456.1|3
1627309450000|2021-07-26 14:24:10|7471|7456|7471|7456|7471.1|7456.1|7471|7456|3
1627309460000|2021-07-26 14:24:20|7470.8|7455.8|7471.4|7456.4|7471.4|7456.4|7470.6|7455.6|7
1627309470000|2021-07-26 14:24:30|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|4
1627309480000|2021-07-26 14:24:40|7471.5|7456.5|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|4
1627309490000|2021-07-26 14:24:50|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627309500000|2021-07-26 14:25:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627309510000|2021-07-26 14:25:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627309530000|2021-07-26 14:25:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627309540000|2021-07-26 14:25:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627309580000|2021-07-26 14:26:20|7471.3|7456.3|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|4
1627309590000|2021-07-26 14:26:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627309630000|2021-07-26 14:27:10|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627309640000|2021-07-26 14:27:20|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1627309650000|2021-07-26 14:27:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627309690000|2021-07-26 14:28:10|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|3
1627309720000|2021-07-26 14:28:40|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|4
1627309730000|2021-07-26 14:28:50|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|11
1627309740000|2021-07-26 14:29:00|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.5|7454.5|12
1627309750000|2021-07-26 14:29:10|7469.5|7454.5|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|3
1627309760000|2021-07-26 14:29:20|7469.6|7454.6|7469.9|7454.9|7470.2|7455.2|7469.6|7454.6|7
1627309770000|2021-07-26 14:29:30|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1627309780000|2021-07-26 14:29:40|7470.2|7455.2|7470.7|7455.7|7470.7|7455.7|7470.2|7455.2|3
1627309790000|2021-07-26 14:29:50|7470.6|7455.6|7470.2|7455.2|7470.6|7455.6|7470.1|7455.1|4
1627309830000|2021-07-26 14:30:30|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627309840000|2021-07-26 14:30:40|7470.1|7455.1|7469.5|7454.5|7470.1|7455.1|7469.5|7454.5|2
1627309850000|2021-07-26 14:30:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627309870000|2021-07-26 14:31:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627309880000|2021-07-26 14:31:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627309890000|2021-07-26 14:31:30|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627309910000|2021-07-26 14:31:50|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1627309920000|2021-07-26 14:32:00|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|3
1627309930000|2021-07-26 14:32:10|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|5
1627309940000|2021-07-26 14:32:20|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627309950000|2021-07-26 14:32:30|7470.5|7455.5|7470.4|7455.4|7470.6|7455.6|7470.4|7455.4|4
1627309960000|2021-07-26 14:32:40|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1627309990000|2021-07-26 14:33:10|7470.7|7455.7|7470.6|7455.6|7471.1|7456.1|7470.6|7455.6|6
1627310030000|2021-07-26 14:33:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627310040000|2021-07-26 14:34:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627310060000|2021-07-26 14:34:20|7470.8|7455.8|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|4
1627310070000|2021-07-26 14:34:30|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7470.4|7455.4|4
1627310090000|2021-07-26 14:34:50|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|2
1627310110000|2021-07-26 14:35:10|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|4
1627310120000|2021-07-26 14:35:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|3
1627310130000|2021-07-26 14:35:30|7470.7|7455.7|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|3
1627310150000|2021-07-26 14:35:50|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627310160000|2021-07-26 14:36:00|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1627310170000|2021-07-26 14:36:10|7470.9|7455.9|7471.1|7456.1|7471.2|7456.2|7470.8|7455.8|8
1627310200000|2021-07-26 14:36:40|7471|7456|7470.9|7455.9|7471|7456|7470.9|7455.9|4
1627310210000|2021-07-26 14:36:50|7470.8|7455.8|7471.2|7456.2|7471.2|7456.2|7470.8|7455.8|6
1627310260000|2021-07-26 14:37:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627310270000|2021-07-26 14:37:50|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627310280000|2021-07-26 14:38:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627310310000|2021-07-26 14:38:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627310330000|2021-07-26 14:38:50|7470.6|7455.6|7475.7|7450.7|7475.7|7455.7|7470.6|7450.7|3
1627310340000|2021-07-26 14:39:00|7475.8|7450.8|7475.7|7450.7|7475.8|7450.8|7475.7|7450.7|2
1627310350000|2021-07-26 14:39:10|7475.8|7450.8|7470.6|7455.6|7475.8|7455.6|7470.6|7450.7|4
1627310380000|2021-07-26 14:39:40|7470.4|7455.4|7470.4|7455.4|7470.6|7455.6|7470.4|7455.4|3
1627310390000|2021-07-26 14:39:50|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1627310400000|2021-07-26 14:40:00|7470.3|7455.3|7470.4|7455.4|7470.5|7455.5|7470.3|7455.3|6
1627310410000|2021-07-26 14:40:10|7470.3|7455.3|7470.5|7455.5|7470.5|7455.5|7470.3|7455.3|4
1627310430000|2021-07-26 14:40:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627310450000|2021-07-26 14:40:50|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627310460000|2021-07-26 14:41:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627310480000|2021-07-26 14:41:20|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1627310490000|2021-07-26 14:41:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627310530000|2021-07-26 14:42:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627310540000|2021-07-26 14:42:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627310550000|2021-07-26 14:42:30|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627310560000|2021-07-26 14:42:40|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1627310570000|2021-07-26 14:42:50|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1627310590000|2021-07-26 14:43:10|7470|7455|7470|7455|7470|7455|7470|7455|1
1627310610000|2021-07-26 14:43:30|7470.1|7455.1|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|3
1627310620000|2021-07-26 14:43:40|7470.2|7455.2|7469.6|7454.6|7470.2|7455.2|7469.6|7454.6|3
1627310640000|2021-07-26 14:44:00|7469.8|7454.8|7470.1|7455.1|7470.1|7455.1|7469.8|7454.8|2
1627310650000|2021-07-26 14:44:10|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1627310680000|2021-07-26 14:44:40|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|2
1627310690000|2021-07-26 14:44:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627310720000|2021-07-26 14:45:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627310730000|2021-07-26 14:45:30|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627310750000|2021-07-26 14:45:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|5
1627310760000|2021-07-26 14:46:00|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1627310770000|2021-07-26 14:46:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627310780000|2021-07-26 14:46:20|7469.6|7454.6|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|3
1627310810000|2021-07-26 14:46:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|3
1627310820000|2021-07-26 14:47:00|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.1|7454.1|5
1627310850000|2021-07-26 14:47:30|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627310860000|2021-07-26 14:47:40|7469.1|7454.1|7468.2|7453.2|7469.1|7454.1|7468.2|7453.2|4
1627310870000|2021-07-26 14:47:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468|7453|7
1627310880000|2021-07-26 14:48:00|7468|7453|7468|7453|7468.1|7453.1|7468|7453|3
1627310890000|2021-07-26 14:48:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627310930000|2021-07-26 14:48:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627310960000|2021-07-26 14:49:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627310970000|2021-07-26 14:49:30|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|4
1627310980000|2021-07-26 14:49:40|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627311000000|2021-07-26 14:50:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627311020000|2021-07-26 14:50:20|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1627311030000|2021-07-26 14:50:30|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1627311100000|2021-07-26 14:51:40|7468|7453|7466.6|7451.6|7468|7453|7466.3|7451.3|9
1627311140000|2021-07-26 14:52:20|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627311190000|2021-07-26 14:53:10|7466.4|7451.4|7471.4|7446.4|7471.4|7451.4|7466|7446.4|5
1627311200000|2021-07-26 14:53:20|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627311210000|2021-07-26 14:53:30|7471.4|7446.4|7471.8|7446.8|7471.8|7446.8|7471.4|7446.4|3
1627311220000|2021-07-26 14:53:40|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1627311230000|2021-07-26 14:53:50|7471.8|7446.8|7472.2|7447.2|7472.2|7447.2|7471.8|7446.8|3
1627311240000|2021-07-26 14:54:00|7472.3|7447.3|7472.5|7447.5|7472.5|7447.5|7472.3|7447.3|5
1627311250000|2021-07-26 14:54:10|7472.4|7447.4|7472.7|7447.7|7472.7|7447.7|7472.4|7447.4|4
1627311260000|2021-07-26 14:54:20|7472.6|7447.6|7472.7|7447.7|7472.7|7447.7|7472.6|7447.6|2
1627311270000|2021-07-26 14:54:30|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|1
1627311280000|2021-07-26 14:54:40|7472.4|7447.4|7472.4|7447.4|7472.4|7447.4|7472.4|7447.4|1
1627311290000|2021-07-26 14:54:50|7472.3|7447.3|7472.6|7447.6|7472.6|7447.6|7472.3|7447.3|4
1627311300000|2021-07-26 14:55:00|7472.7|7447.7|7472.9|7447.9|7472.9|7452.9|7467.9|7447.6|8
1627311320000|2021-07-26 14:55:20|7472.8|7447.8|7467.9|7452.9|7472.8|7453|7467.9|7447.6|5
1627311330000|2021-07-26 14:55:30|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627311340000|2021-07-26 14:55:40|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627311350000|2021-07-26 14:55:50|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|4
1627311360000|2021-07-26 14:56:00|7472.6|7447.6|7472.5|7447.5|7472.6|7447.6|7472.5|7447.5|2
1627311370000|2021-07-26 14:56:10|7472.6|7447.6|7467.9|7452.9|7472.6|7453|7467.9|7447.6|5
1627311380000|2021-07-26 14:56:20|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|12
1627311390000|2021-07-26 14:56:30|7468|7453|7468|7453|7468|7453|7467.9|7452.9|7
1627311400000|2021-07-26 14:56:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627311410000|2021-07-26 14:56:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1627311420000|2021-07-26 14:57:00|7467.9|7452.9|7472.6|7447.6|7472.7|7452.9|7467.9|7447.6|3
1627311460000|2021-07-26 14:57:40|7472.7|7447.7|7473|7448|7473|7453.1|7468.1|7447.7|8
1627311480000|2021-07-26 14:58:00|7472.9|7447.9|7473|7448|7473|7448|7472.9|7447.9|2
1627311520000|2021-07-26 14:58:40|7473.2|7448.2|7473|7448|7473.2|7448.2|7473|7448|2
1627311530000|2021-07-26 14:58:50|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|2
1627311550000|2021-07-26 14:59:10|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|8
1627311570000|2021-07-26 14:59:30|7473.8|7448.8|7473.7|7448.7|7473.8|7448.8|7473.7|7448.7|2
1627311590000|2021-07-26 14:59:50|7473.6|7448.6|7473.6|7448.6|7473.7|7448.7|7473.4|7448.4|4
1627311600000|2021-07-26 15:00:00|7473.8|7448.8|7473.7|7448.7|7473.8|7448.8|7473.7|7448.7|2
1627311620000|2021-07-26 15:00:20|7473.6|7448.6|7473.6|7448.6|7473.6|7448.6|7473.6|7448.6|1
1627311660000|2021-07-26 15:01:00|7473.5|7448.5|7473.5|7448.5|7473.6|7448.6|7473.5|7448.5|3
1627311670000|2021-07-26 15:01:10|7473.6|7448.6|7468.3|7453.3|7473.6|7453.3|7468.3|7448.5|3
1627311740000|2021-07-26 15:02:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|3
1627311750000|2021-07-26 15:02:30|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|4
1627311760000|2021-07-26 15:02:40|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|4
1627311770000|2021-07-26 15:02:50|7468.3|7453.3|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|3
1627311790000|2021-07-26 15:03:10|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|5
1627311800000|2021-07-26 15:03:20|7473.1|7448.1|7468.4|7453.4|7473.4|7453.4|7468.4|7448.1|3
1627311810000|2021-07-26 15:03:30|7468.6|7453.6|7468.3|7453.3|7468.6|7453.6|7468.3|7453.3|3
1627311850000|2021-07-26 15:04:10|7473.1|7448.1|7473.3|7448.3|7473.3|7448.3|7473|7448|7
1627311860000|2021-07-26 15:04:20|7473.1|7448.1|7473.3|7448.3|7473.3|7448.3|7473.1|7448.1|2
1627311870000|2021-07-26 15:04:30|7473|7448|7473|7448|7473.1|7448.1|7473|7448|3
1627311890000|2021-07-26 15:04:50|7473.1|7448.1|7467.9|7452.9|7473.1|7453|7467.9|7447.9|4
1627311920000|2021-07-26 15:05:20|7468|7453|7468.4|7453.4|7468.4|7453.4|7467.9|7452.9|5
1627311930000|2021-07-26 15:05:30|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627311940000|2021-07-26 15:05:40|7468.3|7453.3|7473.4|7448.4|7473.4|7453.3|7468.3|7448.1|5
1627311950000|2021-07-26 15:05:50|7473.3|7448.3|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|8
1627311960000|2021-07-26 15:06:00|7473.2|7448.2|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|8
1627311970000|2021-07-26 15:06:10|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|1
1627311980000|2021-07-26 15:06:20|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627311990000|2021-07-26 15:06:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627312000000|2021-07-26 15:06:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627312010000|2021-07-26 15:06:50|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627312020000|2021-07-26 15:07:00|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627312030000|2021-07-26 15:07:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627312040000|2021-07-26 15:07:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627312050000|2021-07-26 15:07:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627312060000|2021-07-26 15:07:40|7473.1|7448.1|7473.3|7448.3|7473.3|7448.3|7473.1|7448.1|2
1627312070000|2021-07-26 15:07:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627312090000|2021-07-26 15:08:10|7468.4|7453.4|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|3
1627312120000|2021-07-26 15:08:40|7468.6|7453.6|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|3
1627312130000|2021-07-26 15:08:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627312140000|2021-07-26 15:09:00|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627312150000|2021-07-26 15:09:10|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627312200000|2021-07-26 15:10:00|7473.4|7448.4|7468.9|7453.9|7473.4|7454|7468.8|7448.1|14
1627312210000|2021-07-26 15:10:10|7468.8|7453.8|7468.9|7453.9|7469|7454|7468.8|7453.8|17
1627312220000|2021-07-26 15:10:20|7468.8|7453.8|7469|7454|7469.1|7454.1|7468.8|7453.8|14
1627312230000|2021-07-26 15:10:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627312240000|2021-07-26 15:10:40|7468.7|7453.7|7468.8|7453.8|7469|7454|7468.6|7453.6|6
1627312250000|2021-07-26 15:10:50|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627312260000|2021-07-26 15:11:00|7468.9|7453.9|7469|7454|7469|7454|7468.8|7453.8|4
1627312270000|2021-07-26 15:11:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|3
1627312280000|2021-07-26 15:11:20|7468.8|7453.8|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|19
1627312290000|2021-07-26 15:11:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|7
1627312300000|2021-07-26 15:11:40|7468.8|7453.8|7468.9|7453.9|7469|7454|7468.8|7453.8|8
1627312310000|2021-07-26 15:11:50|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|16
1627312320000|2021-07-26 15:12:00|7468.8|7453.8|7468.8|7453.8|7468.9|7453.9|7468.7|7453.7|8
1627312330000|2021-07-26 15:12:10|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|4
1627312340000|2021-07-26 15:12:20|7468.5|7453.5|7468.9|7453.9|7473.3|7453.9|7468.4|7448.3|4
1627312350000|2021-07-26 15:12:30|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627312390000|2021-07-26 15:13:10|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627312400000|2021-07-26 15:13:20|7468.6|7453.6|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|5
1627312410000|2021-07-26 15:13:30|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627312420000|2021-07-26 15:13:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627312440000|2021-07-26 15:14:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627312470000|2021-07-26 15:14:30|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|14
1627312480000|2021-07-26 15:14:40|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|22
1627312490000|2021-07-26 15:14:50|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|3
1627312500000|2021-07-26 15:15:00|7468.9|7453.9|7469|7454|7469.1|7454.1|7468.8|7453.8|12
1627312510000|2021-07-26 15:15:10|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1627312520000|2021-07-26 15:15:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627312540000|2021-07-26 15:15:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627312660000|2021-07-26 15:17:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627312790000|2021-07-26 15:19:50|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1627312810000|2021-07-26 15:20:10|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|4
1627312840000|2021-07-26 15:20:40|7469|7454|7469|7454|7469.1|7454.1|7469|7454|7
1627312850000|2021-07-26 15:20:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627312860000|2021-07-26 15:21:00|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627312910000|2021-07-26 15:21:50|7468.4|7453.4|7468.9|7453.9|7468.9|7453.9|7468.4|7453.4|2
1627312940000|2021-07-26 15:22:20|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.6|7453.6|3
1627312950000|2021-07-26 15:22:30|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627312970000|2021-07-26 15:22:50|7468.5|7453.5|7468.9|7453.9|7468.9|7453.9|7468.5|7453.5|2
1627312980000|2021-07-26 15:23:00|7468.8|7453.8|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|3
1627312990000|2021-07-26 15:23:10|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|8
1627313000000|2021-07-26 15:23:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|5
1627313010000|2021-07-26 15:23:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627313050000|2021-07-26 15:24:10|7468.5|7453.5|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|2
1627313070000|2021-07-26 15:24:30|7468.7|7453.7|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|3
1627313240000|2021-07-26 15:27:20|7468.4|7453.4|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|3
1627313570000|2021-07-26 15:32:50|7468.4|7453.4|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|2
1627313650000|2021-07-26 15:34:10|7468.4|7453.4|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|2
1627313680000|2021-07-26 15:34:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627313690000|2021-07-26 15:34:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627313740000|2021-07-26 15:35:40|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627313770000|2021-07-26 15:36:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627313820000|2021-07-26 15:37:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627313830000|2021-07-26 15:37:10|7468.5|7453.5|7468.4|7453.4|7468.6|7453.6|7468.4|7453.4|9
1627313840000|2021-07-26 15:37:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|7
1627313850000|2021-07-26 15:37:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627313870000|2021-07-26 15:37:50|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|3
1627313970000|2021-07-26 15:39:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627314140000|2021-07-26 15:42:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|5
1627314150000|2021-07-26 15:42:30|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|7
1627314160000|2021-07-26 15:42:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|3
1627314250000|2021-07-26 15:44:10|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627314260000|2021-07-26 15:44:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627314270000|2021-07-26 15:44:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627314310000|2021-07-26 15:45:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627314410000|2021-07-26 15:46:50|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627314570000|2021-07-26 15:49:30|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|4
1627314580000|2021-07-26 15:49:40|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|6
1627314600000|2021-07-26 15:50:00|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|4
1627314610000|2021-07-26 15:50:10|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|4
1627314620000|2021-07-26 15:50:20|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|6
1627314630000|2021-07-26 15:50:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627314650000|2021-07-26 15:50:50|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627314660000|2021-07-26 15:51:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627314670000|2021-07-26 15:51:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|5
1627314680000|2021-07-26 15:51:20|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|15
1627314690000|2021-07-26 15:51:30|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1627314700000|2021-07-26 15:51:40|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|8
1627314750000|2021-07-26 15:52:30|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1627314760000|2021-07-26 15:52:40|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|6
1627314770000|2021-07-26 15:52:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|5
1627314850000|2021-07-26 15:54:10|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|3
1627314860000|2021-07-26 15:54:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|7
1627314870000|2021-07-26 15:54:30|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|14
1627314880000|2021-07-26 15:54:40|7468.7|7453.7|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|3
1627314920000|2021-07-26 15:55:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627314940000|2021-07-26 15:55:40|7468.7|7453.7|7468.8|7453.8|7468.9|7453.9|7468.7|7453.7|3
1627314990000|2021-07-26 15:56:30|7468.7|7453.7|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|9
1627315140000|2021-07-26 15:59:00|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|14
1627315150000|2021-07-26 15:59:10|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|3
1627315230000|2021-07-26 16:00:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627315290000|2021-07-26 16:01:30|7468.8|7453.8|7468.8|7453.8|7469|7454|7468.8|7453.8|4
1627315310000|2021-07-26 16:01:50|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|2
1627315320000|2021-07-26 16:02:00|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627315330000|2021-07-26 16:02:10|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627315400000|2021-07-26 16:03:20|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627315430000|2021-07-26 16:03:50|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627315490000|2021-07-26 16:04:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627315500000|2021-07-26 16:05:00|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1627315520000|2021-07-26 16:05:20|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|2
1627315570000|2021-07-26 16:06:10|7468.6|7453.6|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|15
1627315580000|2021-07-26 16:06:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|13
1627315590000|2021-07-26 16:06:30|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|3
1627315600000|2021-07-26 16:06:40|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|4
1627315610000|2021-07-26 16:06:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627315620000|2021-07-26 16:07:00|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627315680000|2021-07-26 16:08:00|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627315800000|2021-07-26 16:10:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627316000000|2021-07-26 16:13:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627316010000|2021-07-26 16:13:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627316040000|2021-07-26 16:14:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627316230000|2021-07-26 16:17:10|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627316240000|2021-07-26 16:17:20|7468.1|7453.1|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|3
1627316250000|2021-07-26 16:17:30|7468.4|7453.4|7468.1|7453.1|7468.4|7453.4|7468.1|7453.1|2
1627316290000|2021-07-26 16:18:10|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627316300000|2021-07-26 16:18:20|7467.6|7452.6|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|3
1627316340000|2021-07-26 16:19:00|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1627316360000|2021-07-26 16:19:20|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.5|7452.5|3
1627316380000|2021-07-26 16:19:40|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1627316390000|2021-07-26 16:19:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627316400000|2021-07-26 16:20:00|7467.6|7452.6|7467.1|7452.1|7467.6|7452.6|7467.1|7452.1|3
1627316410000|2021-07-26 16:20:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627316500000|2021-07-26 16:21:40|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627316510000|2021-07-26 16:21:50|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|6
1627316520000|2021-07-26 16:22:00|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.7|7451.7|4
1627316560000|2021-07-26 16:22:40|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627316580000|2021-07-26 16:23:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627316630000|2021-07-26 16:23:50|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.5|7446.5|2
1627316640000|2021-07-26 16:24:00|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627316670000|2021-07-26 16:24:30|7466.3|7451.3|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|2
1627316750000|2021-07-26 16:25:50|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627316760000|2021-07-26 16:26:00|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1627316780000|2021-07-26 16:26:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627316910000|2021-07-26 16:28:30|7471.4|7446.4|7471.4|7446.4|7471.5|7446.5|7471.4|7446.4|5
1627316920000|2021-07-26 16:28:40|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.4|7446.4|4
1627316930000|2021-07-26 16:28:50|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.4|7446.4|14
1627316950000|2021-07-26 16:29:10|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.4|7446.4|6
1627316960000|2021-07-26 16:29:20|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627316970000|2021-07-26 16:29:30|7471.4|7446.4|7471.5|7446.5|7471.6|7446.6|7471.4|7446.4|12
1627316980000|2021-07-26 16:29:40|7471.4|7446.4|7471.5|7446.5|7471.6|7446.6|7471.4|7446.4|9
1627316990000|2021-07-26 16:29:50|7471.6|7446.6|7471.4|7446.4|7471.6|7446.6|7471.4|7446.4|4
1627317000000|2021-07-26 16:30:00|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627317010000|2021-07-26 16:30:10|7471.4|7446.4|7471.5|7446.5|7471.5|7446.5|7471.4|7446.4|2
1627317020000|2021-07-26 16:30:20|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627317030000|2021-07-26 16:30:30|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627317120000|2021-07-26 16:32:00|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627317130000|2021-07-26 16:32:10|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.4|7446.4|3
1627317160000|2021-07-26 16:32:40|7471.8|7446.8|7471.6|7446.6|7471.8|7446.8|7471.6|7446.6|2
1627317170000|2021-07-26 16:32:50|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627317360000|2021-07-26 16:36:00|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627317370000|2021-07-26 16:36:10|7471.4|7446.4|7471.6|7446.6|7471.6|7446.6|7471.4|7446.4|2
1627317380000|2021-07-26 16:36:20|7471.4|7446.4|7471.6|7446.6|7471.7|7446.7|7471.4|7446.4|3
1627317430000|2021-07-26 16:37:10|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627317480000|2021-07-26 16:38:00|7466.3|7451.3|7466.4|7451.4|7466.5|7451.5|7466.3|7451.3|3
1627317510000|2021-07-26 16:38:30|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.3|7451.3|4
1627317560000|2021-07-26 16:39:20|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|2
1627317670000|2021-07-26 16:41:10|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627317780000|2021-07-26 16:43:00|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1627317830000|2021-07-26 16:43:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627317870000|2021-07-26 16:44:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627318050000|2021-07-26 16:47:30|7466.4|7451.4|7466.3|7451.3|7466.6|7451.6|7466.3|7451.3|3
1627318730000|2021-07-26 16:58:50|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627318770000|2021-07-26 16:59:30|7466.8|7451.8|7466.6|7451.6|7466.8|7451.8|7466.6|7451.6|2
1627318780000|2021-07-26 16:59:40|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627318800000|2021-07-26 17:00:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627318810000|2021-07-26 17:00:10|7466|7451|7466|7451|7466|7451|7466|7451|1
1627318850000|2021-07-26 17:00:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627318870000|2021-07-26 17:01:10|7466|7451|7466|7451|7466|7451|7466|7451|1
1627318890000|2021-07-26 17:01:30|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627318900000|2021-07-26 17:01:40|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627318910000|2021-07-26 17:01:50|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627318940000|2021-07-26 17:02:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627319160000|2021-07-26 17:06:00|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627319170000|2021-07-26 17:06:10|7466.2|7451.2|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|9
1627319640000|2021-07-26 17:14:00|7466.3|7451.3|7466.2|7451.2|7466.6|7451.6|7466.2|7451.2|4
1627319650000|2021-07-26 17:14:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627319660000|2021-07-26 17:14:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627320150000|2021-07-26 17:22:30|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627320170000|2021-07-26 17:22:50|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627320280000|2021-07-26 17:24:40|7471.5|7446.5|7471.4|7446.4|7471.5|7446.5|7471.4|7446.4|2
1627320300000|2021-07-26 17:25:00|7471.3|7446.3|7466.3|7451.3|7471.3|7451.6|7466.2|7446.3|7
1627320310000|2021-07-26 17:25:10|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|2
1627320370000|2021-07-26 17:26:10|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627320470000|2021-07-26 17:27:50|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627320620000|2021-07-26 17:30:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627320660000|2021-07-26 17:31:00|7466.4|7451.4|7466.5|7451.5|7466.6|7451.6|7466.4|7451.4|6
1627320670000|2021-07-26 17:31:10|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|3
1627320690000|2021-07-26 17:31:30|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627320750000|2021-07-26 17:32:30|7466.4|7451.4|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|10
1627320910000|2021-07-26 17:35:10|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1627320920000|2021-07-26 17:35:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627321210000|2021-07-26 17:40:10|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1627321250000|2021-07-26 17:40:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627321270000|2021-07-26 17:41:10|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|4
1627321300000|2021-07-26 17:41:40|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|4
1627321310000|2021-07-26 17:41:50|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.4|7451.4|6
1627321320000|2021-07-26 17:42:00|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|2
1627321340000|2021-07-26 17:42:20|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627321380000|2021-07-26 17:43:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627321460000|2021-07-26 17:44:20|7467|7452|7467|7452|7467|7452|7467|7452|1
1627321490000|2021-07-26 17:44:50|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627321520000|2021-07-26 17:45:20|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1627321530000|2021-07-26 17:45:30|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627321580000|2021-07-26 17:46:20|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|3
1627321590000|2021-07-26 17:46:30|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1627321630000|2021-07-26 17:47:10|7466.6|7451.6|7466.4|7451.4|7466.6|7451.6|7466.4|7451.4|2
1627321670000|2021-07-26 17:47:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627321690000|2021-07-26 17:48:10|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1627321720000|2021-07-26 17:48:40|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1627321740000|2021-07-26 17:49:00|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1627321750000|2021-07-26 17:49:10|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1627321780000|2021-07-26 17:49:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627321790000|2021-07-26 17:49:50|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1627321840000|2021-07-26 17:50:40|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1627321900000|2021-07-26 17:51:40|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627321910000|2021-07-26 17:51:50|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627321980000|2021-07-26 17:53:00|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|2
1627322050000|2021-07-26 17:54:10|7465.1|7450.1|7464.2|7449.2|7469.1|7450.1|7464.2|7444.1|3
1627322060000|2021-07-26 17:54:20|7469|7444|7469|7444|7469|7444|7469|7444|1
1627322070000|2021-07-26 17:54:30|7468.9|7443.9|7468.9|7443.9|7468.9|7443.9|7468.9|7443.9|1
1627322080000|2021-07-26 17:54:40|7468.8|7443.8|7468.8|7443.8|7468.8|7443.8|7468.8|7443.8|1
1627322090000|2021-07-26 17:54:50|7468.7|7443.7|7468.7|7443.7|7468.7|7443.7|7468.7|7443.7|1
1627322170000|2021-07-26 17:56:10|7468.8|7443.8|7468.8|7443.8|7468.8|7443.8|7468.8|7443.8|1
1627322300000|2021-07-26 17:58:20|7468.9|7443.9|7469|7444|7469|7444|7468.9|7443.9|2
1627322330000|2021-07-26 17:58:50|7468.8|7443.8|7468.8|7443.8|7468.8|7443.8|7468.8|7443.8|1
1627322350000|2021-07-26 17:59:10|7463.4|7448.4|7463.2|7448.2|7463.4|7448.4|7463.2|7448.2|2
1627322400000|2021-07-26 18:00:00|7463.6|7448.6|7469.6|7444.6|7469.6|7448.7|7463.6|7444.2|5
1627322410000|2021-07-26 18:00:10|7470.2|7445.2|7469.7|7444.7|7470.2|7445.2|7469.7|7444.7|3
1627322420000|2021-07-26 18:00:20|7469.5|7444.5|7469.4|7444.4|7469.5|7444.5|7469.4|7444.4|2
1627322850000|2021-07-26 18:07:30|7469.5|7444.5|7469.5|7444.5|7469.5|7444.5|7469.5|7444.5|1
1627322900000|2021-07-26 18:08:20|7469.4|7444.4|7469.4|7444.4|7469.4|7444.4|7469.4|7444.4|1
1627323180000|2021-07-26 18:13:00|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|1
1627323190000|2021-07-26 18:13:10|7469.4|7444.4|7469.4|7444.4|7469.4|7444.4|7469.4|7444.4|1
1627323460000|2021-07-26 18:17:40|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1627323470000|2021-07-26 18:17:50|7468.4|7443.4|7469|7444|7469.2|7444.2|7468.4|7443.4|4
1627323490000|2021-07-26 18:18:10|7468.9|7443.9|7468.9|7443.9|7468.9|7443.9|7468.9|7443.9|1
1627323510000|2021-07-26 18:18:30|7469|7444|7468.9|7443.9|7469|7444|7468.9|7443.9|2
1627323580000|2021-07-26 18:19:40|7469|7444|7468.9|7443.9|7469|7444|7468.9|7443.9|2
1627323610000|2021-07-26 18:20:10|7469|7444|7469|7444|7469|7444|7469|7444|1
1627323910000|2021-07-26 18:25:10|7469.2|7444.2|7465.2|7450.2|7469.2|7450.2|7465.2|7444.2|2
1627324040000|2021-07-26 18:27:20|7465.3|7450.3|7466.3|7451.3|7466.3|7451.3|7465.3|7450.3|4
1627324060000|2021-07-26 18:27:40|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|1
1627324070000|2021-07-26 18:27:50|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627324090000|2021-07-26 18:28:10|7471.6|7446.6|7471.7|7446.7|7471.7|7446.7|7471.6|7446.6|2
1627324110000|2021-07-26 18:28:30|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627324140000|2021-07-26 18:29:00|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627324150000|2021-07-26 18:29:10|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.2|7446.2|5
1627324160000|2021-07-26 18:29:20|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.2|7446.2|3
1627324170000|2021-07-26 18:29:30|7471.5|7446.5|7471.4|7446.4|7471.5|7451|7466|7446.4|3
1627324180000|2021-07-26 18:29:40|7471.2|7446.2|7471.4|7446.4|7471.4|7446.4|7471.2|7446.2|2
1627324210000|2021-07-26 18:30:10|7471.3|7446.3|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|2
1627324630000|2021-07-26 18:37:10|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1627324720000|2021-07-26 18:38:40|7471|7446|7471|7446|7471|7446|7471|7446|1
1627324890000|2021-07-26 18:41:30|7470.9|7445.9|7465.3|7450.3|7470.9|7450.6|7465.3|7445.9|5
1627324920000|2021-07-26 18:42:00|7465.4|7450.4|7465.6|7450.6|7465.6|7450.6|7465.4|7450.4|2
1627324930000|2021-07-26 18:42:10|7471|7446|7471.3|7446.3|7471.3|7446.3|7471|7446|3
1627324960000|2021-07-26 18:42:40|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627324970000|2021-07-26 18:42:50|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.5|7446.5|2
1627324990000|2021-07-26 18:43:10|7466.8|7451.8|7472|7447|7472|7451.8|7466.8|7446.9|3
1627325310000|2021-07-26 18:48:30|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|1
1627325320000|2021-07-26 18:48:40|7472|7447|7472|7447|7472|7447|7472|7447|1
1627325470000|2021-07-26 18:51:10|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627325930000|2021-07-26 18:58:50|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|1
1627325970000|2021-07-26 18:59:30|7472|7447|7471.9|7446.9|7472|7447|7471.9|7446.9|4
1627325980000|2021-07-26 18:59:40|7472|7447|7472|7447|7472|7447|7471.9|7446.9|3
1627325990000|2021-07-26 18:59:50|7471.9|7446.9|7471.9|7446.9|7472|7447|7471.9|7446.9|5
1627326000000|2021-07-26 19:00:00|7472|7447|7472|7447|7472|7447|7472|7447|1
1627326010000|2021-07-26 19:00:10|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|7472|7447|3
1627326050000|2021-07-26 19:00:50|7472.1|7447.1|7471.9|7446.9|7472.1|7447.1|7471.9|7446.9|3
1627326060000|2021-07-26 19:01:00|7472|7447|7471.9|7446.9|7472|7447|7471.9|7446.9|4
1627326420000|2021-07-26 19:07:00|7472|7447|7472|7447|7472|7447|7472|7447|1
1627326430000|2021-07-26 19:07:10|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|1
1627326490000|2021-07-26 19:08:10|7472|7447|7472|7447|7472|7447|7472|7447|1
1627326500000|2021-07-26 19:08:20|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|1
1627326550000|2021-07-26 19:09:10|7472|7447|7471.9|7446.9|7472|7447|7471.9|7446.9|2
1627326560000|2021-07-26 19:09:20|7472|7447|7472|7447|7472|7447|7471.9|7446.9|3
1627326730000|2021-07-26 19:12:10|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|7472|7447|5
1627326750000|2021-07-26 19:12:30|7472.1|7447.1|7472|7447|7472.1|7447.1|7472|7447|2
1627326920000|2021-07-26 19:15:20|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|1
1627327630000|2021-07-26 19:27:10|7471.7|7446.7|7471.7|7446.7|7471.7|7446.7|7471.7|7446.7|1
1627327790000|2021-07-26 19:29:50|7471.6|7446.6|7471.3|7446.3|7471.6|7446.6|7471.3|7446.3|2
1627327870000|2021-07-26 19:31:10|7471.2|7446.2|7471.9|7446.9|7471.9|7446.9|7471.2|7446.2|2
1627327910000|2021-07-26 19:31:50|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627327970000|2021-07-26 19:32:50|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|1
1627328310000|2021-07-26 19:38:30|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1627328320000|2021-07-26 19:38:40|7471.9|7446.9|7471.9|7446.9|7472|7447|7471.9|7446.9|3
1627328880000|2021-07-26 19:48:00|7471.8|7446.8|7471.9|7446.9|7471.9|7446.9|7471.5|7446.5|5
1627329190000|2021-07-26 19:53:10|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627329490000|2021-07-26 19:58:10|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627329550000|2021-07-26 19:59:10|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|1
1627329580000|2021-07-26 19:59:40|7470.9|7445.9|7470.8|7445.8|7471|7446|7470.8|7445.8|3
1627349460000|2021-07-27 01:31:00|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627349530000|2021-07-27 01:32:10|7470|7445|7470|7445|7470|7445|7470|7445|1
1627349670000|2021-07-27 01:34:30|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|2
1627351290000|2021-07-27 02:01:30|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1627351340000|2021-07-27 02:02:20|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|1
1627351360000|2021-07-27 02:02:40|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1627351370000|2021-07-27 02:02:50|7470|7445|7470.5|7445.5|7470.5|7445.5|7470|7445|2
1627351390000|2021-07-27 02:03:10|7470.7|7445.7|7470.8|7445.8|7470.8|7445.8|7470.7|7445.7|2
1627351410000|2021-07-27 02:03:30|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.8|7445.8|2
1627351430000|2021-07-27 02:03:50|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.8|7445.8|2
1627351440000|2021-07-27 02:04:00|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.8|7445.8|2
1627351490000|2021-07-27 02:04:50|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.8|7445.8|2
1627351530000|2021-07-27 02:05:30|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.8|7445.8|2
1627351580000|2021-07-27 02:06:20|7470.9|7445.9|7471.1|7446.1|7471.1|7446.1|7470.9|7445.9|2
1627351630000|2021-07-27 02:07:10|7471|7446|7471|7446|7471|7446|7471|7446|1
1627351650000|2021-07-27 02:07:30|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1627352060000|2021-07-27 02:14:20|7471.4|7446.4|7471.7|7446.7|7471.7|7446.7|7471.4|7446.4|2
1627352100000|2021-07-27 02:15:00|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627352200000|2021-07-27 02:16:40|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627352510000|2021-07-27 02:21:50|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|1
1627352520000|2021-07-27 02:22:00|7471.5|7446.5|7471.3|7446.3|7471.5|7446.5|7471.3|7446.3|2
1627352550000|2021-07-27 02:22:30|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.3|7446.3|5
1627352570000|2021-07-27 02:22:50|7471.6|7446.6|7471.9|7446.9|7471.9|7446.9|7471.6|7446.6|2
1627352720000|2021-07-27 02:25:20|7472|7447|7472|7447|7472|7447|7471.9|7446.9|3
1627352730000|2021-07-27 02:25:30|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1627353500000|2021-07-27 02:38:20|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627353720000|2021-07-27 02:42:00|7472.4|7447.4|7472.4|7447.4|7472.4|7447.4|7472.4|7447.4|1
1627353740000|2021-07-27 02:42:20|7472.3|7447.3|7472.3|7447.3|7472.3|7447.3|7472.3|7447.3|1
1627353780000|2021-07-27 02:43:00|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|1
1627353820000|2021-07-27 02:43:40|7472.3|7447.3|7472.2|7447.2|7472.3|7447.3|7472.2|7447.2|2
1627353860000|2021-07-27 02:44:20|7472.3|7447.3|7472.3|7447.3|7472.3|7447.3|7472.3|7447.3|1
1627354070000|2021-07-27 02:47:50|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1627354080000|2021-07-27 02:48:00|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627354090000|2021-07-27 02:48:10|7471.5|7446.5|7471.4|7446.4|7471.5|7446.5|7471.4|7446.4|2
1627354140000|2021-07-27 02:49:00|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627354170000|2021-07-27 02:49:30|7471.4|7446.4|7471.5|7446.5|7471.5|7446.5|7471.4|7446.4|2
1627354240000|2021-07-27 02:50:40|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627354680000|2021-07-27 02:58:00|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627354930000|2021-07-27 03:02:10|7471.3|7446.3|7471.4|7446.4|7471.4|7446.4|7471.3|7446.3|2
1627354990000|2021-07-27 03:03:10|7471.3|7446.3|7471.4|7446.4|7471.4|7446.4|7471.3|7446.3|2
1627355240000|2021-07-27 03:07:20|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.5|7446.5|2
1627355530000|2021-07-27 03:12:10|7471.5|7446.5|7471.4|7446.4|7471.5|7446.5|7471.4|7446.4|2
1627355590000|2021-07-27 03:13:10|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627355990000|2021-07-27 03:19:50|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.2|7446.2|4
1627356000000|2021-07-27 03:20:00|7471.2|7446.2|7471|7446|7471.2|7446.2|7471|7446|2
1627356010000|2021-07-27 03:20:10|7471.1|7446.1|7471|7446|7471.1|7446.1|7471|7446|2
1627356020000|2021-07-27 03:20:20|7470.9|7445.9|7470.3|7445.3|7470.9|7445.9|7470.3|7445.3|2
1627356180000|2021-07-27 03:23:00|7470.5|7445.5|7470.6|7445.6|7470.6|7445.6|7470.5|7445.5|2
1627356420000|2021-07-27 03:27:00|7470.8|7445.8|7471|7446|7471|7446|7470.8|7445.8|2
1627356450000|2021-07-27 03:27:30|7471.1|7446.1|7471|7446|7471.1|7446.1|7471|7446|2
1627356480000|2021-07-27 03:28:00|7471.1|7446.1|7471|7446|7471.1|7446.1|7471|7446|2
1627356560000|2021-07-27 03:29:20|7471.1|7446.1|7471|7446|7471.1|7446.1|7471|7446|2
1627356600000|2021-07-27 03:30:00|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|1
1627356670000|2021-07-27 03:31:10|7471.2|7446.2|7470.9|7445.9|7471.2|7446.2|7470.9|7445.9|2
1627356720000|2021-07-27 03:32:00|7471|7446|7470.5|7445.5|7471|7446|7470.5|7445.5|3
1627356730000|2021-07-27 03:32:10|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1627356740000|2021-07-27 03:32:20|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1627356790000|2021-07-27 03:33:10|7470.6|7445.6|7470.7|7445.7|7470.7|7445.7|7470.6|7445.6|2
1627356800000|2021-07-27 03:33:20|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1627356810000|2021-07-27 03:33:30|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|1
1627356820000|2021-07-27 03:33:40|7471|7446|7471|7446|7471|7446|7471|7446|1
1627356840000|2021-07-27 03:34:00|7470.8|7445.8|7470.6|7445.6|7470.8|7445.8|7470.6|7445.6|2
1627356850000|2021-07-27 03:34:10|7470.8|7445.8|7471|7446|7471|7446|7470.8|7445.8|2
1627356870000|2021-07-27 03:34:30|7470.8|7445.8|7471|7446|7471|7446|7470.7|7445.7|12
1627356900000|2021-07-27 03:35:00|7465.8|7450.8|7467.6|7452.6|7468.1|7453.1|7465.8|7450.8|12
1627356910000|2021-07-27 03:35:10|7467.8|7452.8|7468|7453|7468|7453|7467.8|7452.8|2
1627356980000|2021-07-27 03:36:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627357010000|2021-07-27 03:36:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627357040000|2021-07-27 03:37:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627357050000|2021-07-27 03:37:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627357070000|2021-07-27 03:37:50|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1627357080000|2021-07-27 03:38:00|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|4
1627357100000|2021-07-27 03:38:20|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627357130000|2021-07-27 03:38:50|7467.6|7452.6|7467.8|7452.8|7467.8|7452.8|7467.6|7452.6|2
1627357150000|2021-07-27 03:39:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627357170000|2021-07-27 03:39:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468|7453|3
1627357180000|2021-07-27 03:39:40|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627357190000|2021-07-27 03:39:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627357200000|2021-07-27 03:40:00|7467.9|7452.9|7468|7453|7468.1|7453.1|7467.9|7452.9|3
1627357210000|2021-07-27 03:40:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627357220000|2021-07-27 03:40:20|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|3
1627357230000|2021-07-27 03:40:30|7467.9|7452.9|7468.1|7453.1|7468.1|7453.1|7467.9|7452.9|2
1627357240000|2021-07-27 03:40:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627357250000|2021-07-27 03:40:50|7468.3|7453.3|7468.5|7453.5|7468.5|7453.5|7468.3|7453.3|2
1627357260000|2021-07-27 03:41:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627357280000|2021-07-27 03:41:20|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627357290000|2021-07-27 03:41:30|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|5
1627357300000|2021-07-27 03:41:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627357400000|2021-07-27 03:43:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627357430000|2021-07-27 03:43:50|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|2
1627357470000|2021-07-27 03:44:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627357490000|2021-07-27 03:44:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627357510000|2021-07-27 03:45:10|7468.9|7453.9|7469|7454|7469.1|7454.1|7468.9|7453.9|4
1627357520000|2021-07-27 03:45:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627357540000|2021-07-27 03:45:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627357550000|2021-07-27 03:45:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627357570000|2021-07-27 03:46:10|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627357590000|2021-07-27 03:46:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627357600000|2021-07-27 03:46:40|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627357610000|2021-07-27 03:46:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627357620000|2021-07-27 03:47:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627357680000|2021-07-27 03:48:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627357720000|2021-07-27 03:48:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627357790000|2021-07-27 03:49:50|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|2
1627357870000|2021-07-27 03:51:10|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627357880000|2021-07-27 03:51:20|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627357900000|2021-07-27 03:51:40|7468.6|7453.6|7467.6|7452.6|7468.6|7453.6|7467.6|7452.6|4
1627357960000|2021-07-27 03:52:40|7467.5|7452.5|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|3
1627357970000|2021-07-27 03:52:50|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627358050000|2021-07-27 03:54:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627358080000|2021-07-27 03:54:40|7467|7452|7466.3|7451.3|7467|7452|7466.3|7451.3|2
1627358090000|2021-07-27 03:54:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627358110000|2021-07-27 03:55:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627358130000|2021-07-27 03:55:30|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|2
1627358140000|2021-07-27 03:55:40|7467.2|7452.2|7466.9|7451.9|7467.2|7452.2|7466.9|7451.9|2
1627358160000|2021-07-27 03:56:00|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627358380000|2021-07-27 03:59:40|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1627358400000|2021-07-27 04:00:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627358420000|2021-07-27 04:00:20|7465.4|7450.4|7465.4|7450.4|7465.7|7450.7|7465.2|7450.2|6
1627358430000|2021-07-27 04:00:30|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1627358540000|2021-07-27 04:02:20|7465.6|7450.6|7465.1|7450.1|7465.6|7450.6|7465.1|7450.1|4
1627358590000|2021-07-27 04:03:10|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1627358600000|2021-07-27 04:03:20|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1627358700000|2021-07-27 04:05:00|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1627358730000|2021-07-27 04:05:30|7465.6|7450.6|7465.8|7450.8|7465.8|7450.8|7465.6|7450.6|2
1627358800000|2021-07-27 04:06:40|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1627358850000|2021-07-27 04:07:30|7465.6|7450.6|7465.3|7450.3|7465.6|7450.6|7465.3|7450.3|2
1627358860000|2021-07-27 04:07:40|7465.6|7450.6|7465.2|7450.2|7465.6|7450.6|7465.2|7450.2|4
1627358870000|2021-07-27 04:07:50|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|2
1627358880000|2021-07-27 04:08:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627358940000|2021-07-27 04:09:00|7465.4|7450.4|7465.8|7450.8|7465.8|7450.8|7465.4|7450.4|4
1627359010000|2021-07-27 04:10:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627359020000|2021-07-27 04:10:20|7466|7451|7466|7451|7466|7451|7466|7451|1
1627359030000|2021-07-27 04:10:30|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627359060000|2021-07-27 04:11:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627359070000|2021-07-27 04:11:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627359080000|2021-07-27 04:11:20|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1627359090000|2021-07-27 04:11:30|7466.5|7451.5|7466.6|7451.6|7466.8|7451.8|7466.5|7451.5|8
1627359100000|2021-07-27 04:11:40|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|4
1627359120000|2021-07-27 04:12:00|7466.8|7451.8|7466.6|7451.6|7466.8|7451.8|7466.6|7451.6|4
1627359140000|2021-07-27 04:12:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627359150000|2021-07-27 04:12:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627359160000|2021-07-27 04:12:40|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627359180000|2021-07-27 04:13:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1627359210000|2021-07-27 04:13:30|7465.8|7450.8|7465.5|7450.5|7465.8|7450.8|7465.5|7450.5|2
1627359220000|2021-07-27 04:13:40|7465.4|7450.4|7465.5|7450.5|7465.5|7450.5|7465.4|7450.4|2
1627359230000|2021-07-27 04:13:50|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1627359240000|2021-07-27 04:14:00|7466.6|7451.6|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|2
1627359280000|2021-07-27 04:14:40|7467.3|7452.3|7467.5|7452.5|7467.6|7452.6|7467.3|7452.3|3
1627359290000|2021-07-27 04:14:50|7467.4|7452.4|7467.6|7452.6|7467.6|7452.6|7467.4|7452.4|2
1627359310000|2021-07-27 04:15:10|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1627359320000|2021-07-27 04:15:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627359330000|2021-07-27 04:15:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627359340000|2021-07-27 04:15:40|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1627359390000|2021-07-27 04:16:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627359420000|2021-07-27 04:17:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627359450000|2021-07-27 04:17:30|7467.3|7452.3|7466.9|7451.9|7467.4|7452.4|7466.9|7451.9|6
1627359460000|2021-07-27 04:17:40|7467|7452|7466.9|7451.9|7467|7452|7466.9|7451.9|2
1627359470000|2021-07-27 04:17:50|7467|7452|7467|7452|7467|7452|7466.8|7451.8|5
1627359480000|2021-07-27 04:18:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627359490000|2021-07-27 04:18:10|7466.8|7451.8|7466.8|7451.8|7466.9|7451.9|7466.7|7451.7|4
1627359500000|2021-07-27 04:18:20|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|6
1627359560000|2021-07-27 04:19:20|7467|7452|7467|7452|7467|7452|7467|7452|1
1627359570000|2021-07-27 04:19:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627359590000|2021-07-27 04:19:50|7466.4|7451.4|7466.8|7451.8|7466.8|7451.8|7466.4|7451.4|2
1627359600000|2021-07-27 04:20:00|7466.5|7451.5|7466.7|7451.7|7466.8|7451.8|7466.5|7451.5|3
1627359610000|2021-07-27 04:20:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627359620000|2021-07-27 04:20:20|7467|7452|7467|7452|7467|7452|7467|7452|1
1627359640000|2021-07-27 04:20:40|7467.2|7452.2|7467.8|7452.8|7467.8|7452.8|7467.2|7452.2|3
1627359700000|2021-07-27 04:21:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.1|7453.1|4
1627359750000|2021-07-27 04:22:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627359800000|2021-07-27 04:23:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627359810000|2021-07-27 04:23:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627359840000|2021-07-27 04:24:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627359850000|2021-07-27 04:24:10|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627359880000|2021-07-27 04:24:40|7468.6|7453.6|7468.9|7453.9|7468.9|7453.9|7468.6|7453.6|2
1627359920000|2021-07-27 04:25:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627359980000|2021-07-27 04:26:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627360000000|2021-07-27 04:26:40|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|2
1627360020000|2021-07-27 04:27:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627360060000|2021-07-27 04:27:40|7467.1|7452.1|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|3
1627360080000|2021-07-27 04:28:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627360090000|2021-07-27 04:28:10|7467.6|7452.6|7468.1|7453.1|7468.1|7453.1|7467.6|7452.6|2
1627360100000|2021-07-27 04:28:20|7467.8|7452.8|7468|7453|7468|7453|7467.8|7452.8|2
1627360110000|2021-07-27 04:28:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627360160000|2021-07-27 04:29:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1627360170000|2021-07-27 04:29:30|7468.1|7453.1|7468.5|7453.5|7468.5|7453.5|7468.1|7453.1|3
1627360180000|2021-07-27 04:29:40|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1627360190000|2021-07-27 04:29:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627360200000|2021-07-27 04:30:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1627360210000|2021-07-27 04:30:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627360230000|2021-07-27 04:30:30|7467.5|7452.5|7467.2|7452.2|7467.5|7452.5|7467.2|7452.2|3
1627360240000|2021-07-27 04:30:40|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|4
1627360250000|2021-07-27 04:30:50|7467.1|7452.1|7467|7452|7467.1|7452.1|7466.9|7451.9|5
1627360260000|2021-07-27 04:31:00|7466.9|7451.9|7466.6|7451.6|7466.9|7451.9|7466.5|7451.5|3
1627360270000|2021-07-27 04:31:10|7466.8|7451.8|7467|7452|7467|7452|7466.8|7451.8|4
1627360300000|2021-07-27 04:31:40|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627360310000|2021-07-27 04:31:50|7466.8|7451.8|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|3
1627360320000|2021-07-27 04:32:00|7466.7|7451.7|7466.7|7451.7|7466.9|7451.9|7466.6|7451.6|5
1627360330000|2021-07-27 04:32:10|7466.8|7451.8|7467|7452|7467.1|7452.1|7466.8|7451.8|4
1627360340000|2021-07-27 04:32:20|7467.1|7452.1|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|5
1627360350000|2021-07-27 04:32:30|7467|7452|7467.1|7452.1|7467.1|7452.1|7467|7452|2
1627360360000|2021-07-27 04:32:40|7467|7452|7467|7452|7467.1|7452.1|7467|7452|3
1627360370000|2021-07-27 04:32:50|7467.1|7452.1|7467.5|7452.5|7467.5|7452.5|7467.1|7452.1|2
1627360380000|2021-07-27 04:33:00|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|4
1627360390000|2021-07-27 04:33:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627360400000|2021-07-27 04:33:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1627360420000|2021-07-27 04:33:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627360430000|2021-07-27 04:33:50|7468|7453|7468.3|7453.3|7468.3|7453.3|7468|7453|2
1627360440000|2021-07-27 04:34:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627360450000|2021-07-27 04:34:10|7468|7453|7468.1|7453.1|7468.2|7453.2|7468|7453|3
1627360480000|2021-07-27 04:34:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1627360490000|2021-07-27 04:34:50|7468.1|7453.1|7468.1|7453.1|7468.2|7453.2|7468|7453|4
1627360500000|2021-07-27 04:35:00|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|9
1627360510000|2021-07-27 04:35:10|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|2
1627360530000|2021-07-27 04:35:30|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627360540000|2021-07-27 04:35:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|3
1627360560000|2021-07-27 04:36:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627360600000|2021-07-27 04:36:40|7468.5|7453.5|7468.6|7453.6|7468.7|7453.7|7468.5|7453.5|5
1627360610000|2021-07-27 04:36:50|7468.7|7453.7|7469|7454|7469.1|7454.1|7468.7|7453.7|4
1627360620000|2021-07-27 04:37:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627360630000|2021-07-27 04:37:10|7468.7|7453.7|7469|7454|7469|7454|7468.7|7453.7|4
1627360650000|2021-07-27 04:37:30|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1627360660000|2021-07-27 04:37:40|7468.9|7453.9|7468.3|7453.3|7468.9|7453.9|7468.3|7453.3|4
1627360670000|2021-07-27 04:37:50|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|2
1627360680000|2021-07-27 04:38:00|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|2
1627360710000|2021-07-27 04:38:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627360720000|2021-07-27 04:38:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469|7454|3
1627360730000|2021-07-27 04:38:50|7469.2|7454.2|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|4
1627360740000|2021-07-27 04:39:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627360750000|2021-07-27 04:39:10|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|2
1627360760000|2021-07-27 04:39:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627360770000|2021-07-27 04:39:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627360800000|2021-07-27 04:40:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627360810000|2021-07-27 04:40:10|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|3
1627360820000|2021-07-27 04:40:20|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|4
1627360830000|2021-07-27 04:40:30|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469|7454|4
1627360840000|2021-07-27 04:40:40|7469|7454|7468.7|7453.7|7469.1|7454.1|7468.7|7453.7|5
1627360850000|2021-07-27 04:40:50|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627360860000|2021-07-27 04:41:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627360870000|2021-07-27 04:41:10|7468.7|7453.7|7468.2|7453.2|7468.7|7453.7|7468.1|7453.1|9
1627360880000|2021-07-27 04:41:20|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|4
1627360890000|2021-07-27 04:41:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468|7453|3
1627360940000|2021-07-27 04:42:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1627360950000|2021-07-27 04:42:30|7468.1|7453.1|7467.8|7452.8|7468.1|7453.1|7467.8|7452.8|2
1627360960000|2021-07-27 04:42:40|7467.6|7452.6|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|3
1627360990000|2021-07-27 04:43:10|7468.1|7453.1|7467.6|7452.6|7468.1|7453.1|7467.6|7452.6|4
1627361010000|2021-07-27 04:43:30|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|2
1627361030000|2021-07-27 04:43:50|7467.3|7452.3|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|2
1627361050000|2021-07-27 04:44:10|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627361060000|2021-07-27 04:44:20|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627361070000|2021-07-27 04:44:30|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627361100000|2021-07-27 04:45:00|7468.3|7453.3|7468.3|7453.3|7468.5|7453.5|7468.3|7453.3|3
1627361120000|2021-07-27 04:45:20|7468.4|7453.4|7468.5|7453.5|7468.7|7453.7|7468.3|7453.3|5
1627361130000|2021-07-27 04:45:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|3
1627361150000|2021-07-27 04:45:50|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|3
1627361160000|2021-07-27 04:46:00|7468.4|7453.4|7468.4|7453.4|7468.6|7453.6|7468.4|7453.4|8
1627361170000|2021-07-27 04:46:10|7468.5|7453.5|7468.3|7453.3|7468.5|7453.5|7468.2|7453.2|7
1627361180000|2021-07-27 04:46:20|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627361190000|2021-07-27 04:46:30|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|2
1627361200000|2021-07-27 04:46:40|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|4
1627361210000|2021-07-27 04:46:50|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|3
1627361230000|2021-07-27 04:47:10|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|3
1627361240000|2021-07-27 04:47:20|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|4
1627361250000|2021-07-27 04:47:30|7468.3|7453.3|7468.3|7453.3|7468.6|7453.6|7468.1|7453.1|10
1627361260000|2021-07-27 04:47:40|7468.2|7453.2|7467.8|7452.8|7468.3|7453.3|7467.8|7452.8|4
1627361270000|2021-07-27 04:47:50|7467.7|7452.7|7467.8|7452.8|7467.9|7452.9|7467.5|7452.5|6
1627361280000|2021-07-27 04:48:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627361300000|2021-07-27 04:48:20|7467.8|7452.8|7468|7453|7468|7453|7467.8|7452.8|3
1627361310000|2021-07-27 04:48:30|7468.1|7453.1|7468|7453|7468.3|7453.3|7468|7453|7
1627361320000|2021-07-27 04:48:40|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627361330000|2021-07-27 04:48:50|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627361340000|2021-07-27 04:49:00|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|3
1627361380000|2021-07-27 04:49:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627361420000|2021-07-27 04:50:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627361430000|2021-07-27 04:50:30|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627361440000|2021-07-27 04:50:40|7468.6|7453.6|7469|7454|7469|7454|7468.6|7453.6|3
1627361450000|2021-07-27 04:50:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469|7454|3
1627361470000|2021-07-27 04:51:10|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|2
1627361490000|2021-07-27 04:51:30|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|4
1627361500000|2021-07-27 04:51:40|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|2
1627361510000|2021-07-27 04:51:50|7469|7454|7469|7454|7469|7454|7469|7454|1
1627361540000|2021-07-27 04:52:20|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|2
1627361550000|2021-07-27 04:52:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627361570000|2021-07-27 04:52:50|7469|7454|7468.9|7453.9|7469.3|7454.3|7468.9|7453.9|4
1627361580000|2021-07-27 04:53:00|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627361590000|2021-07-27 04:53:10|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627361600000|2021-07-27 04:53:20|7469|7454|7469|7454|7469.3|7454.3|7469|7454|3
1627361610000|2021-07-27 04:53:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627361620000|2021-07-27 04:53:40|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627361640000|2021-07-27 04:54:00|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|3
1627361650000|2021-07-27 04:54:10|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|4
1627361660000|2021-07-27 04:54:20|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1627361690000|2021-07-27 04:54:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627361720000|2021-07-27 04:55:20|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627361760000|2021-07-27 04:56:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1627361840000|2021-07-27 04:57:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627361850000|2021-07-27 04:57:30|7469|7454|7469|7454|7469|7454|7469|7454|1
1627361940000|2021-07-27 04:59:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627361960000|2021-07-27 04:59:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1627362000000|2021-07-27 05:00:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627362010000|2021-07-27 05:00:10|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627362020000|2021-07-27 05:00:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1627362030000|2021-07-27 05:00:30|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7468.8|7453.8|4
1627362040000|2021-07-27 05:00:40|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469|7454|7
1627362050000|2021-07-27 05:00:50|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|3
1627362060000|2021-07-27 05:01:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627362070000|2021-07-27 05:01:10|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1627362080000|2021-07-27 05:01:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1627362130000|2021-07-27 05:02:10|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627362140000|2021-07-27 05:02:20|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|4
1627362180000|2021-07-27 05:03:00|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|4
1627362190000|2021-07-27 05:03:10|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|2
1627362200000|2021-07-27 05:03:20|7469.4|7454.4|7469.2|7454.2|7469.5|7454.5|7469.2|7454.2|6
1627362220000|2021-07-27 05:03:40|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|4
1627362230000|2021-07-27 05:03:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627362240000|2021-07-27 05:04:00|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1627362260000|2021-07-27 05:04:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627362280000|2021-07-27 05:04:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627362310000|2021-07-27 05:05:10|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627362370000|2021-07-27 05:06:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627362380000|2021-07-27 05:06:20|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1627362390000|2021-07-27 05:06:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627362400000|2021-07-27 05:06:40|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627362430000|2021-07-27 05:07:10|7469.3|7454.3|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|3
1627362440000|2021-07-27 05:07:20|7469.4|7454.4|7469.8|7454.8|7469.8|7454.8|7469.4|7454.4|4
1627362480000|2021-07-27 05:08:00|7469.9|7454.9|7469.9|7454.9|7470.1|7455.1|7469.9|7454.9|3
1627362490000|2021-07-27 05:08:10|7470|7455|7470.2|7455.2|7470.2|7455.2|7469.9|7454.9|4
1627362500000|2021-07-27 05:08:20|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|6
1627362510000|2021-07-27 05:08:30|7470.3|7455.3|7470.6|7455.6|7470.6|7455.6|7470.2|7455.2|4
1627362520000|2021-07-27 05:08:40|7470.7|7455.7|7470.4|7455.4|7470.7|7455.7|7470.3|7455.3|3
1627362530000|2021-07-27 05:08:50|7470.3|7455.3|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|3
1627362540000|2021-07-27 05:09:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|3
1627362550000|2021-07-27 05:09:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627362560000|2021-07-27 05:09:20|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.3|7455.3|5
1627362570000|2021-07-27 05:09:30|7470.3|7455.3|7470.5|7455.5|7470.6|7455.6|7470.3|7455.3|6
1627362580000|2021-07-27 05:09:40|7470.6|7455.6|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|2
1627362590000|2021-07-27 05:09:50|7471.1|7456.1|7471.6|7456.6|7471.6|7456.6|7471.1|7456.1|5
1627362600000|2021-07-27 05:10:00|7471.3|7456.3|7471.7|7456.7|7471.7|7456.7|7471.3|7456.3|4
1627362620000|2021-07-27 05:10:20|7471.8|7456.8|7471.3|7456.3|7471.8|7456.8|7471.2|7456.2|9
1627362630000|2021-07-27 05:10:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627362640000|2021-07-27 05:10:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627362650000|2021-07-27 05:10:50|7471|7456|7470.5|7455.5|7471|7456|7470.5|7455.5|6
1627362660000|2021-07-27 05:11:00|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.5|7455.5|4
1627362670000|2021-07-27 05:11:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627362680000|2021-07-27 05:11:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627362690000|2021-07-27 05:11:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627362700000|2021-07-27 05:11:40|7471|7456|7471.2|7456.2|7471.3|7456.3|7471|7456|4
1627362710000|2021-07-27 05:11:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627362720000|2021-07-27 05:12:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627362730000|2021-07-27 05:12:10|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1627362790000|2021-07-27 05:13:10|7471|7456|7470.8|7455.8|7471|7456|7470.8|7455.8|3
1627362830000|2021-07-27 05:13:50|7470.9|7455.9|7470.8|7455.8|7471.1|7456.1|7470.8|7455.8|4
1627362980000|2021-07-27 05:16:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627362990000|2021-07-27 05:16:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627363000000|2021-07-27 05:16:40|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1627363010000|2021-07-27 05:16:50|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|4
1627363030000|2021-07-27 05:17:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627363090000|2021-07-27 05:18:10|7469.9|7454.9|7470.4|7455.4|7470.4|7455.4|7469.9|7454.9|4
1627363100000|2021-07-27 05:18:20|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627363120000|2021-07-27 05:18:40|7470.2|7455.2|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|4
1627363130000|2021-07-27 05:18:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627363150000|2021-07-27 05:19:10|7469.7|7454.7|7469.6|7454.6|7470.1|7455.1|7469.6|7454.6|4
1627363210000|2021-07-27 05:20:10|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627363220000|2021-07-27 05:20:20|7470|7455|7470.6|7455.6|7470.6|7455.6|7470|7455|4
1627363230000|2021-07-27 05:20:30|7470.4|7455.4|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|3
1627363240000|2021-07-27 05:20:40|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1627363250000|2021-07-27 05:20:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627363260000|2021-07-27 05:21:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627363320000|2021-07-27 05:22:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627363350000|2021-07-27 05:22:30|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1627363360000|2021-07-27 05:22:40|7470.9|7455.9|7471.3|7456.3|7471.3|7456.3|7470.9|7455.9|3
1627363370000|2021-07-27 05:22:50|7471|7456|7471|7456|7471|7456|7470.7|7455.7|4
1627363390000|2021-07-27 05:23:10|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627363400000|2021-07-27 05:23:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627363410000|2021-07-27 05:23:30|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1627363420000|2021-07-27 05:23:40|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|4
1627363430000|2021-07-27 05:23:50|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1627363450000|2021-07-27 05:24:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627363460000|2021-07-27 05:24:20|7470.3|7455.3|7470.5|7455.5|7470.5|7455.5|7470.3|7455.3|2
1627363470000|2021-07-27 05:24:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|3
1627363480000|2021-07-27 05:24:40|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627363630000|2021-07-27 05:27:10|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627363670000|2021-07-27 05:27:50|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|2
1627363680000|2021-07-27 05:28:00|7470.9|7455.9|7470.6|7455.6|7470.9|7455.9|7470.6|7455.6|2
1627363690000|2021-07-27 05:28:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627363720000|2021-07-27 05:28:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627363740000|2021-07-27 05:29:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627363750000|2021-07-27 05:29:10|7471|7456|7471|7456|7471|7456|7471|7456|1
1627363770000|2021-07-27 05:29:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627363780000|2021-07-27 05:29:40|7471|7456|7471|7456|7471.1|7456.1|7471|7456|9
1627363790000|2021-07-27 05:29:50|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1627363810000|2021-07-27 05:30:10|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627363820000|2021-07-27 05:30:20|7470.9|7455.9|7471|7456|7471|7456|7470.7|7455.7|4
1627363830000|2021-07-27 05:30:30|7470.7|7455.7|7471.1|7456.1|7471.1|7456.1|7470.7|7455.7|3
1627363840000|2021-07-27 05:30:40|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|3
1627363850000|2021-07-27 05:30:50|7470.8|7455.8|7471.2|7456.2|7471.2|7456.2|7470.7|7455.7|3
1627363860000|2021-07-27 05:31:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627363870000|2021-07-27 05:31:10|7471.2|7456.2|7470.8|7455.8|7471.2|7456.2|7470.8|7455.8|3
1627363930000|2021-07-27 05:32:10|7471|7456|7471|7456|7471|7456|7471|7456|1
1627363990000|2021-07-27 05:33:10|7470.9|7455.9|7471.1|7456.1|7471.1|7456.1|7470.9|7455.9|3
1627364000000|2021-07-27 05:33:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1627364010000|2021-07-27 05:33:30|7471.1|7456.1|7471.4|7456.4|7471.4|7456.4|7471.1|7456.1|4
1627364020000|2021-07-27 05:33:40|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627364030000|2021-07-27 05:33:50|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|3
1627364040000|2021-07-27 05:34:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627364090000|2021-07-27 05:34:50|7471.2|7456.2|7471|7456|7471.2|7456.2|7471|7456|3
1627364130000|2021-07-27 05:35:30|7470.7|7455.7|7471|7456|7471|7456|7470.7|7455.7|2
1627364150000|2021-07-27 05:35:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627364210000|2021-07-27 05:36:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|3
1627364240000|2021-07-27 05:37:20|7471.4|7456.4|7471.7|7456.7|7471.8|7456.8|7471.4|7456.4|4
1627364250000|2021-07-27 05:37:30|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627364260000|2021-07-27 05:37:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627364280000|2021-07-27 05:38:00|7471.7|7456.7|7471.6|7456.6|7471.8|7456.8|7471.6|7456.6|3
1627364290000|2021-07-27 05:38:10|7471.7|7456.7|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|5
1627364310000|2021-07-27 05:38:30|7471.8|7456.8|7471.9|7456.9|7472|7457|7471.8|7456.8|3
1627364320000|2021-07-27 05:38:40|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627364340000|2021-07-27 05:39:00|7471.6|7456.6|7471.9|7456.9|7471.9|7456.9|7471.6|7456.6|3
1627364370000|2021-07-27 05:39:30|7471.8|7456.8|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|3
1627364430000|2021-07-27 05:40:30|7471.7|7456.7|7471.6|7456.6|7471.8|7456.8|7471.6|7456.6|3
1627364440000|2021-07-27 05:40:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|5
1627364450000|2021-07-27 05:40:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627364460000|2021-07-27 05:41:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627364480000|2021-07-27 05:41:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627364490000|2021-07-27 05:41:30|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627364500000|2021-07-27 05:41:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1627364510000|2021-07-27 05:41:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627364520000|2021-07-27 05:42:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1627364550000|2021-07-27 05:42:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627364560000|2021-07-27 05:42:40|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627364590000|2021-07-27 05:43:10|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1627364610000|2021-07-27 05:43:30|7472.3|7457.3|7472|7457|7472.3|7457.3|7472|7457|2
1627364620000|2021-07-27 05:43:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627364630000|2021-07-27 05:43:50|7472.2|7457.2|7472.5|7457.5|7472.5|7457.5|7472.2|7457.2|3
1627364650000|2021-07-27 05:44:10|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627364680000|2021-07-27 05:44:40|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1627364750000|2021-07-27 05:45:50|7472.7|7457.7|7472.9|7457.9|7473|7458|7472.7|7457.7|4
1627364760000|2021-07-27 05:46:00|7473.1|7458.1|7473.1|7458.1|7473.5|7458.5|7473.1|7458.1|5
1627364770000|2021-07-27 05:46:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|4
1627364780000|2021-07-27 05:46:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627364810000|2021-07-27 05:46:50|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1627364820000|2021-07-27 05:47:00|7473.2|7458.2|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|2
1627364840000|2021-07-27 05:47:20|7473.5|7458.5|7473.9|7458.9|7474|7459|7473.5|7458.5|14
1627364850000|2021-07-27 05:47:30|7473.4|7458.4|7473.8|7458.8|7474|7459|7473.3|7458.3|9
1627364860000|2021-07-27 05:47:40|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1627364870000|2021-07-27 05:47:50|7473.7|7458.7|7474.2|7459.2|7474.2|7459.2|7473.7|7458.7|3
1627364890000|2021-07-27 05:48:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627364900000|2021-07-27 05:48:20|7473.8|7458.8|7473.4|7458.4|7473.8|7458.8|7473.3|7458.3|6
1627364910000|2021-07-27 05:48:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627364920000|2021-07-27 05:48:40|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1627364930000|2021-07-27 05:48:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627364940000|2021-07-27 05:49:00|7473.5|7458.5|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|2
1627364960000|2021-07-27 05:49:20|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627364970000|2021-07-27 05:49:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.1|7458.1|4
1627364980000|2021-07-27 05:49:40|7473.5|7458.5|7473.1|7458.1|7473.5|7458.5|7473.1|7458.1|5
1627364990000|2021-07-27 05:49:50|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1627365000000|2021-07-27 05:50:00|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1627365010000|2021-07-27 05:50:10|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1627365020000|2021-07-27 05:50:20|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|4
1627365030000|2021-07-27 05:50:30|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|4
1627365040000|2021-07-27 05:50:40|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|3
1627365050000|2021-07-27 05:50:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627365060000|2021-07-27 05:51:00|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1627365080000|2021-07-27 05:51:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627365100000|2021-07-27 05:51:40|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1627365110000|2021-07-27 05:51:50|7472.2|7457.2|7472.7|7457.7|7472.8|7457.8|7472.2|7457.2|6
1627365120000|2021-07-27 05:52:00|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|2
1627365130000|2021-07-27 05:52:10|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1627365150000|2021-07-27 05:52:30|7473.3|7458.3|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|3
1627365160000|2021-07-27 05:52:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627365170000|2021-07-27 05:52:50|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627365220000|2021-07-27 05:53:40|7473.5|7458.5|7473.6|7458.6|7473.7|7458.7|7473.5|7458.5|4
1627365230000|2021-07-27 05:53:50|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627365250000|2021-07-27 05:54:10|7473.6|7458.6|7474|7459|7474|7459|7473.5|7458.5|3
1627365260000|2021-07-27 05:54:20|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474|7459|4
1627365270000|2021-07-27 05:54:30|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|6
1627365280000|2021-07-27 05:54:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627365290000|2021-07-27 05:54:50|7474.3|7459.3|7474.7|7459.7|7474.7|7459.7|7474.3|7459.3|7
1627365300000|2021-07-27 05:55:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|3
1627365310000|2021-07-27 05:55:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627365320000|2021-07-27 05:55:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627365340000|2021-07-27 05:55:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627365350000|2021-07-27 05:55:50|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|6
1627365360000|2021-07-27 05:56:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|3
1627365370000|2021-07-27 05:56:10|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|2
1627365400000|2021-07-27 05:56:40|7474.6|7459.6|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|5
1627365410000|2021-07-27 05:56:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627365430000|2021-07-27 05:57:10|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1627365440000|2021-07-27 05:57:20|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1627365450000|2021-07-27 05:57:30|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627365470000|2021-07-27 05:57:50|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|4
1627365480000|2021-07-27 05:58:00|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1627365490000|2021-07-27 05:58:10|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|2
1627365500000|2021-07-27 05:58:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627365510000|2021-07-27 05:58:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627365520000|2021-07-27 05:58:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627365530000|2021-07-27 05:58:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627365550000|2021-07-27 05:59:10|7474.3|7459.3|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|6
1627365560000|2021-07-27 05:59:20|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|5
1627365570000|2021-07-27 05:59:30|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627365580000|2021-07-27 05:59:40|7474.2|7459.2|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|4
1627365590000|2021-07-27 05:59:50|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1627365600000|2021-07-27 06:00:00|7474.5|7459.5|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|6
1627365610000|2021-07-27 06:00:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627365620000|2021-07-27 06:00:20|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|4
1627365640000|2021-07-27 06:00:40|7474.8|7459.8|7475|7460|7475|7460|7474.8|7459.8|3
1627365650000|2021-07-27 06:00:50|7475.2|7460.2|7474.7|7459.7|7475.2|7460.2|7474.7|7459.7|5
1627365660000|2021-07-27 06:01:00|7474.8|7459.8|7474.4|7459.4|7474.8|7459.8|7474.4|7459.4|3
1627365670000|2021-07-27 06:01:10|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|2
1627365680000|2021-07-27 06:01:20|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627365690000|2021-07-27 06:01:30|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627365700000|2021-07-27 06:01:40|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627365710000|2021-07-27 06:01:50|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627365720000|2021-07-27 06:02:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627365730000|2021-07-27 06:02:10|7474.1|7459.1|7473.6|7458.6|7474.1|7459.1|7473.6|7458.6|6
1627365740000|2021-07-27 06:02:20|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.5|7458.5|7
1627365750000|2021-07-27 06:02:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627365760000|2021-07-27 06:02:40|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473|7458|4
1627365770000|2021-07-27 06:02:50|7473.2|7458.2|7473.1|7458.1|7473.4|7458.4|7473.1|7458.1|3
1627365780000|2021-07-27 06:03:00|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|4
1627365790000|2021-07-27 06:03:10|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473.1|7458.1|5
1627365800000|2021-07-27 06:03:20|7473.4|7458.4|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|3
1627365860000|2021-07-27 06:04:20|7473.4|7458.4|7473.1|7458.1|7473.4|7458.4|7473.1|7458.1|3
1627365870000|2021-07-27 06:04:30|7473|7458|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|4
1627365880000|2021-07-27 06:04:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627365890000|2021-07-27 06:04:50|7472.9|7457.9|7472.8|7457.8|7473|7458|7472.8|7457.8|4
1627365900000|2021-07-27 06:05:00|7472.7|7457.7|7472.7|7457.7|7472.8|7457.8|7472.6|7457.6|7
1627365910000|2021-07-27 06:05:10|7472.8|7457.8|7472.5|7457.5|7472.8|7457.8|7472.5|7457.5|3
1627365930000|2021-07-27 06:05:30|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.4|7457.4|3
1627365940000|2021-07-27 06:05:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627365960000|2021-07-27 06:06:00|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1627365970000|2021-07-27 06:06:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|7
1627365980000|2021-07-27 06:06:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627365990000|2021-07-27 06:06:30|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627366000000|2021-07-27 06:06:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627366030000|2021-07-27 06:07:10|7472.7|7457.7|7472.3|7457.3|7472.7|7457.7|7472.3|7457.3|4
1627366040000|2021-07-27 06:07:20|7472.4|7457.4|7472.8|7457.8|7472.8|7457.8|7472.4|7457.4|4
1627366050000|2021-07-27 06:07:30|7473.1|7458.1|7472.7|7457.7|7473.1|7458.1|7472.7|7457.7|3
1627366060000|2021-07-27 06:07:40|7472.8|7457.8|7473.4|7458.4|7473.9|7458.9|7472.8|7457.8|8
1627366070000|2021-07-27 06:07:50|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1627366080000|2021-07-27 06:08:00|7473.5|7458.5|7474|7459|7474|7459|7473.5|7458.5|4
1627366090000|2021-07-27 06:08:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627366110000|2021-07-27 06:08:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627366120000|2021-07-27 06:08:40|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627366150000|2021-07-27 06:09:10|7473.5|7458.5|7474.2|7459.2|7474.2|7459.2|7473.5|7458.5|3
1627366160000|2021-07-27 06:09:20|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1627366180000|2021-07-27 06:09:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627366210000|2021-07-27 06:10:10|7473.3|7458.3|7472.9|7457.9|7473.3|7458.3|7472.9|7457.9|3
1627366220000|2021-07-27 06:10:20|7473.2|7458.2|7472.8|7457.8|7473.2|7458.2|7472.8|7457.8|4
1627366230000|2021-07-27 06:10:30|7472.9|7457.9|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|3
1627366260000|2021-07-27 06:11:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627366270000|2021-07-27 06:11:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627366280000|2021-07-27 06:11:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627366310000|2021-07-27 06:11:50|7473.6|7458.6|7474.2|7459.2|7474.2|7459.2|7473.6|7458.6|5
1627366320000|2021-07-27 06:12:00|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627366330000|2021-07-27 06:12:10|7474.1|7459.1|7474.3|7459.3|7474.4|7459.4|7474.1|7459.1|4
1627366350000|2021-07-27 06:12:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627366360000|2021-07-27 06:12:40|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1627366370000|2021-07-27 06:12:50|7474.3|7459.3|7474.6|7459.6|7474.6|7459.6|7474.3|7459.3|2
1627366380000|2021-07-27 06:13:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627366410000|2021-07-27 06:13:30|7474.6|7459.6|7474.6|7459.6|7474.8|7459.8|7474.3|7459.3|5
1627366430000|2021-07-27 06:13:50|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627366440000|2021-07-27 06:14:00|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627366450000|2021-07-27 06:14:10|7474.7|7459.7|7475|7460|7475|7460|7474.6|7459.6|5
1627366460000|2021-07-27 06:14:20|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|2
1627366480000|2021-07-27 06:14:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627366490000|2021-07-27 06:14:50|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|2
1627366520000|2021-07-27 06:15:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627366550000|2021-07-27 06:15:50|7474.2|7459.2|7474|7459|7474.2|7459.2|7473.9|7458.9|3
1627366560000|2021-07-27 06:16:00|7473.9|7458.9|7473.9|7458.9|7474.3|7459.3|7473.9|7458.9|5
1627366570000|2021-07-27 06:16:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474|7459|3
1627366580000|2021-07-27 06:16:20|7473.8|7458.8|7473.7|7458.7|7473.9|7458.9|7473.4|7458.4|5
1627366600000|2021-07-27 06:16:40|7473.6|7458.6|7474|7459|7474|7459|7473.6|7458.6|3
1627366610000|2021-07-27 06:16:50|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|4
1627366620000|2021-07-27 06:17:00|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627366630000|2021-07-27 06:17:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627366640000|2021-07-27 06:17:20|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1627366650000|2021-07-27 06:17:30|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1627366660000|2021-07-27 06:17:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627366680000|2021-07-27 06:18:00|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1627366690000|2021-07-27 06:18:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627366700000|2021-07-27 06:18:20|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1627366750000|2021-07-27 06:19:10|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627366760000|2021-07-27 06:19:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627366780000|2021-07-27 06:19:40|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1627366790000|2021-07-27 06:19:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1627366800000|2021-07-27 06:20:00|7473.9|7458.9|7473.6|7458.6|7473.9|7458.9|7473.6|7458.6|3
1627366810000|2021-07-27 06:20:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627366820000|2021-07-27 06:20:20|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627366840000|2021-07-27 06:20:40|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.3|7458.3|3
1627366880000|2021-07-27 06:21:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627366890000|2021-07-27 06:21:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627366900000|2021-07-27 06:21:40|7473.7|7458.7|7473.5|7458.5|7473.7|7458.7|7473.5|7458.5|3
1627366910000|2021-07-27 06:21:50|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627366930000|2021-07-27 06:22:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627366940000|2021-07-27 06:22:20|7473.3|7458.3|7472.8|7457.8|7473.3|7458.3|7472.8|7457.8|3
1627366950000|2021-07-27 06:22:30|7473|7458|7472.7|7457.7|7473.1|7458.1|7472.7|7457.7|3
1627366980000|2021-07-27 06:23:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627366990000|2021-07-27 06:23:10|7473|7458|7472.8|7457.8|7473.1|7458.1|7472.8|7457.8|4
1627367010000|2021-07-27 06:23:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627367020000|2021-07-27 06:23:40|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627367030000|2021-07-27 06:23:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627367050000|2021-07-27 06:24:10|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|2
1627367060000|2021-07-27 06:24:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627367070000|2021-07-27 06:24:30|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627367080000|2021-07-27 06:24:40|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1627367090000|2021-07-27 06:24:50|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1627367100000|2021-07-27 06:25:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627367110000|2021-07-27 06:25:10|7472.4|7457.4|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|8
1627367120000|2021-07-27 06:25:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627367130000|2021-07-27 06:25:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627367140000|2021-07-27 06:25:40|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|3
1627367150000|2021-07-27 06:25:50|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.4|7457.4|4
1627367160000|2021-07-27 06:26:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627367170000|2021-07-27 06:26:10|7472.3|7457.3|7471.5|7456.5|7472.3|7457.3|7471.5|7456.5|5
1627367180000|2021-07-27 06:26:20|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|2
1627367200000|2021-07-27 06:26:40|7471.9|7456.9|7471.9|7456.9|7472|7457|7471.9|7456.9|3
1627367210000|2021-07-27 06:26:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627367230000|2021-07-27 06:27:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1627367240000|2021-07-27 06:27:20|7472.1|7457.1|7472.5|7457.5|7472.5|7457.5|7472.1|7457.1|4
1627367270000|2021-07-27 06:27:50|7472.3|7457.3|7472.4|7457.4|7472.5|7457.5|7472.3|7457.3|4
1627367280000|2021-07-27 06:28:00|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.4|7457.4|6
1627367290000|2021-07-27 06:28:10|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.4|7457.4|3
1627367330000|2021-07-27 06:28:50|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|3
1627367340000|2021-07-27 06:29:00|7472|7457|7472.3|7457.3|7472.3|7457.3|7472|7457|4
1627367350000|2021-07-27 06:29:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627367360000|2021-07-27 06:29:20|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1627367370000|2021-07-27 06:29:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|3
1627367380000|2021-07-27 06:29:40|7472.2|7457.2|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|3
1627367390000|2021-07-27 06:29:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627367400000|2021-07-27 06:30:00|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1627367410000|2021-07-27 06:30:10|7472.5|7457.5|7471.9|7456.9|7472.8|7457.8|7471.9|7456.9|7
1627367430000|2021-07-27 06:30:30|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1627367460000|2021-07-27 06:31:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627367470000|2021-07-27 06:31:10|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1627367480000|2021-07-27 06:31:20|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627367490000|2021-07-27 06:31:30|7472.1|7457.1|7472.7|7457.7|7472.7|7457.7|7472.1|7457.1|4
1627367510000|2021-07-27 06:31:50|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627367530000|2021-07-27 06:32:10|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|3
1627367540000|2021-07-27 06:32:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627367550000|2021-07-27 06:32:30|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627367570000|2021-07-27 06:32:50|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1627367580000|2021-07-27 06:33:00|7472|7457|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|3
1627367590000|2021-07-27 06:33:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627367600000|2021-07-27 06:33:20|7472.3|7457.3|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|3
1627367610000|2021-07-27 06:33:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|3
1627367620000|2021-07-27 06:33:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|3
1627367630000|2021-07-27 06:33:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627367670000|2021-07-27 06:34:30|7472.4|7457.4|7472.5|7457.5|7472.6|7457.6|7472.4|7457.4|3
1627367680000|2021-07-27 06:34:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627367710000|2021-07-27 06:35:10|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1627367720000|2021-07-27 06:35:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627367730000|2021-07-27 06:35:30|7472.8|7457.8|7473.4|7458.4|7473.4|7458.4|7472.8|7457.8|4
1627367740000|2021-07-27 06:35:40|7473.2|7458.2|7472.4|7457.4|7473.2|7458.2|7472.3|7457.3|7
1627367750000|2021-07-27 06:35:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627367770000|2021-07-27 06:36:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627367800000|2021-07-27 06:36:40|7472|7457|7472|7457|7472.1|7457.1|7472|7457|3
1627367820000|2021-07-27 06:37:00|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627367830000|2021-07-27 06:37:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627367840000|2021-07-27 06:37:20|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1627367860000|2021-07-27 06:37:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1627367870000|2021-07-27 06:37:50|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627367880000|2021-07-27 06:38:00|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627367900000|2021-07-27 06:38:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627367910000|2021-07-27 06:38:30|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1627367940000|2021-07-27 06:39:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627367960000|2021-07-27 06:39:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627368010000|2021-07-27 06:40:10|7471.7|7456.7|7470.7|7455.7|7471.7|7456.7|7470.7|7455.7|7
1627368030000|2021-07-27 06:40:30|7470.9|7455.9|7470.7|7455.7|7470.9|7455.9|7470.7|7455.7|2
1627368040000|2021-07-27 06:40:40|7470.6|7455.6|7469.8|7454.8|7470.6|7455.6|7469.8|7454.8|5
1627368050000|2021-07-27 06:40:50|7470|7455|7470.3|7455.3|7470.3|7455.3|7470|7455|3
1627368080000|2021-07-27 06:41:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627368090000|2021-07-27 06:41:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627368100000|2021-07-27 06:41:40|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627368120000|2021-07-27 06:42:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627368140000|2021-07-27 06:42:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1627368150000|2021-07-27 06:42:30|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471|7456|5
1627368160000|2021-07-27 06:42:40|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|6
1627368170000|2021-07-27 06:42:50|7470.5|7455.5|7471.1|7456.1|7471.1|7456.1|7470.5|7455.5|4
1627368180000|2021-07-27 06:43:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627368210000|2021-07-27 06:43:30|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.4|7456.4|4
1627368220000|2021-07-27 06:43:40|7471.6|7456.6|7471.7|7456.7|7471.8|7456.8|7471.6|7456.6|4
1627368230000|2021-07-27 06:43:50|7471.6|7456.6|7471.6|7456.6|7471.7|7456.7|7471.5|7456.5|5
1627368290000|2021-07-27 06:44:50|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627368320000|2021-07-27 06:45:20|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1627368330000|2021-07-27 06:45:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627368340000|2021-07-27 06:45:40|7471.2|7456.2|7471|7456|7471.2|7456.2|7470.8|7455.8|4
1627368350000|2021-07-27 06:45:50|7471.1|7456.1|7471.5|7456.5|7471.5|7456.5|7471.1|7456.1|3
1627368430000|2021-07-27 06:47:10|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1627368440000|2021-07-27 06:47:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627368450000|2021-07-27 06:47:30|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627368480000|2021-07-27 06:48:00|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|5
1627368490000|2021-07-27 06:48:10|7471.2|7456.2|7471.2|7456.2|7471.4|7456.4|7470.9|7455.9|5
1627368510000|2021-07-27 06:48:30|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|3
1627368580000|2021-07-27 06:49:40|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1627368600000|2021-07-27 06:50:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627368610000|2021-07-27 06:50:10|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|3
1627368620000|2021-07-27 06:50:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627368680000|2021-07-27 06:51:20|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627368700000|2021-07-27 06:51:40|7471.7|7456.7|7472|7457|7472|7457|7471.7|7456.7|2
1627368710000|2021-07-27 06:51:50|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472|7457|4
1627368730000|2021-07-27 06:52:10|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1627368740000|2021-07-27 06:52:20|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1627368750000|2021-07-27 06:52:30|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1627368760000|2021-07-27 06:52:40|7472.3|7457.3|7472.7|7457.7|7472.7|7457.7|7472.2|7457.2|8
1627368770000|2021-07-27 06:52:50|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627368780000|2021-07-27 06:53:00|7472.8|7457.8|7473.2|7458.2|7473.2|7458.2|7472.7|7457.7|6
1627368790000|2021-07-27 06:53:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473|7458|5
1627368840000|2021-07-27 06:54:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627368870000|2021-07-27 06:54:30|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|4
1627368880000|2021-07-27 06:54:40|7472.8|7457.8|7472.9|7457.9|7473|7458|7472.8|7457.8|4
1627368890000|2021-07-27 06:54:50|7473|7458|7472.8|7457.8|7473|7458|7472.8|7457.8|3
1627368920000|2021-07-27 06:55:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627368930000|2021-07-27 06:55:30|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|3
1627368940000|2021-07-27 06:55:40|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1627368950000|2021-07-27 06:55:50|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1627368970000|2021-07-27 06:56:10|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1627368980000|2021-07-27 06:56:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627368990000|2021-07-27 06:56:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627369000000|2021-07-27 06:56:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627369010000|2021-07-27 06:56:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627369020000|2021-07-27 06:57:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627369070000|2021-07-27 06:57:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627369080000|2021-07-27 06:58:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627369090000|2021-07-27 06:58:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627369100000|2021-07-27 06:58:20|7472.7|7457.7|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|3
1627369110000|2021-07-27 06:58:30|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627369160000|2021-07-27 06:59:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627369170000|2021-07-27 06:59:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627369180000|2021-07-27 06:59:40|7473|7458|7473.2|7458.2|7473.2|7458.2|7473|7458|3
1627369190000|2021-07-27 06:59:50|7473|7458|7473.2|7458.2|7473.2|7458.2|7473|7458|2
1627369210000|2021-07-27 07:00:10|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1627369220000|2021-07-27 07:00:20|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|3
1627369240000|2021-07-27 07:00:40|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1627369270000|2021-07-27 07:01:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627369280000|2021-07-27 07:01:20|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|4
1627369290000|2021-07-27 07:01:30|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1627369300000|2021-07-27 07:01:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627369310000|2021-07-27 07:01:50|7474.1|7459.1|7473.7|7458.7|7474.2|7459.2|7473.7|7458.7|4
1627369320000|2021-07-27 07:02:00|7473.8|7458.8|7474.1|7459.1|7474.1|7459.1|7473.8|7458.8|2
1627369330000|2021-07-27 07:02:10|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1627369340000|2021-07-27 07:02:20|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|7
1627369350000|2021-07-27 07:02:30|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1627369380000|2021-07-27 07:03:00|7474.4|7459.4|7474.1|7459.1|7474.4|7459.4|7474.1|7459.1|3
1627369390000|2021-07-27 07:03:10|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|2
1627369400000|2021-07-27 07:03:20|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1627369410000|2021-07-27 07:03:30|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|4
1627369420000|2021-07-27 07:03:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627369430000|2021-07-27 07:03:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627369440000|2021-07-27 07:04:00|7474|7459|7473.9|7458.9|7474|7459|7473.7|7458.7|4
1627369450000|2021-07-27 07:04:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627369470000|2021-07-27 07:04:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627369500000|2021-07-27 07:05:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1627369510000|2021-07-27 07:05:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474|7459|7
1627369520000|2021-07-27 07:05:20|7474|7459|7473.9|7458.9|7474.1|7459.1|7473.9|7458.9|3
1627369530000|2021-07-27 07:05:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627369540000|2021-07-27 07:05:40|7474|7459|7473.7|7458.7|7474|7459|7473.7|7458.7|3
1627369550000|2021-07-27 07:05:50|7473.8|7458.8|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|5
1627369560000|2021-07-27 07:06:00|7473.7|7458.7|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|3
1627369570000|2021-07-27 07:06:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627369580000|2021-07-27 07:06:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627369590000|2021-07-27 07:06:30|7473.8|7458.8|7474.3|7459.3|7474.3|7459.3|7473.7|7458.7|4
1627369600000|2021-07-27 07:06:40|7474.4|7459.4|7474.9|7459.9|7474.9|7459.9|7474.3|7459.3|6
1627369610000|2021-07-27 07:06:50|7474.8|7459.8|7474.9|7459.9|7475|7460|7474.8|7459.8|3
1627369620000|2021-07-27 07:07:00|7475|7460|7475.3|7460.3|7475.3|7460.3|7475|7460|4
1627369630000|2021-07-27 07:07:10|7475.4|7460.4|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|5
1627369650000|2021-07-27 07:07:30|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627369670000|2021-07-27 07:07:50|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627369680000|2021-07-27 07:08:00|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627369700000|2021-07-27 07:08:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627369710000|2021-07-27 07:08:30|7475.3|7460.3|7475.8|7460.8|7475.8|7460.8|7475.3|7460.3|3
1627369720000|2021-07-27 07:08:40|7475.7|7460.7|7475.3|7460.3|7475.7|7460.7|7475.3|7460.3|3
1627369730000|2021-07-27 07:08:50|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627369750000|2021-07-27 07:09:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627369760000|2021-07-27 07:09:20|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7475.4|7460.4|3
1627369770000|2021-07-27 07:09:30|7475.7|7460.7|7475.7|7460.7|7475.9|7460.9|7475.6|7460.6|6
1627369780000|2021-07-27 07:09:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627369790000|2021-07-27 07:09:50|7475.9|7460.9|7476.3|7461.3|7476.3|7461.3|7475.9|7460.9|3
1627369810000|2021-07-27 07:10:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627369820000|2021-07-27 07:10:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627369830000|2021-07-27 07:10:30|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|3
1627369840000|2021-07-27 07:10:40|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|3
1627369850000|2021-07-27 07:10:50|7475.9|7460.9|7476.3|7461.3|7476.4|7461.4|7475.9|7460.9|6
1627369860000|2021-07-27 07:11:00|7476.4|7461.4|7476.8|7461.8|7476.8|7461.8|7476.3|7461.3|7
1627369870000|2021-07-27 07:11:10|7476.7|7461.7|7476.7|7461.7|7477|7462|7476.7|7461.7|8
1627369880000|2021-07-27 07:11:20|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.3|7461.3|4
1627369890000|2021-07-27 07:11:30|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|3
1627369900000|2021-07-27 07:11:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627369910000|2021-07-27 07:11:50|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627369920000|2021-07-27 07:12:00|7476|7461|7476|7461|7476.1|7461.1|7476|7461|3
1627369940000|2021-07-27 07:12:20|7476.1|7461.1|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|2
1627369950000|2021-07-27 07:12:30|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|8
1627369960000|2021-07-27 07:12:40|7476.4|7461.4|7476.8|7461.8|7476.8|7461.8|7476.4|7461.4|3
1627369970000|2021-07-27 07:12:50|7477.2|7462.2|7477.6|7462.6|7477.6|7462.6|7477.2|7462.2|2
1627369980000|2021-07-27 07:13:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627370000000|2021-07-27 07:13:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627370010000|2021-07-27 07:13:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627370020000|2021-07-27 07:13:40|7477.7|7462.7|7478.1|7463.1|7478.1|7463.1|7477.7|7462.7|5
1627370030000|2021-07-27 07:13:50|7478.3|7463.3|7479|7464|7479|7464|7478.2|7463.2|6
1627370040000|2021-07-27 07:14:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627370050000|2021-07-27 07:14:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627370060000|2021-07-27 07:14:20|7479.1|7464.1|7479|7464|7479.1|7464.1|7478.8|7463.8|4
1627370070000|2021-07-27 07:14:30|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|3
1627370090000|2021-07-27 07:14:50|7478.8|7463.8|7478.7|7463.7|7479|7464|7478.7|7463.7|8
1627370110000|2021-07-27 07:15:10|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627370120000|2021-07-27 07:15:20|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|4
1627370130000|2021-07-27 07:15:30|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|4
1627370140000|2021-07-27 07:15:40|7479.2|7464.2|7479.4|7464.4|7479.4|7464.4|7479.1|7464.1|14
1627370150000|2021-07-27 07:15:50|7479.3|7464.3|7480.7|7465.7|7480.7|7465.7|7479.3|7464.3|13
1627370170000|2021-07-27 07:16:10|7480.8|7465.8|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|6
1627370180000|2021-07-27 07:16:20|7480|7465|7479.8|7464.8|7480|7465|7479.7|7464.7|6
1627370190000|2021-07-27 07:16:30|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1627370200000|2021-07-27 07:16:40|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|5
1627370210000|2021-07-27 07:16:50|7480.3|7465.3|7480.7|7465.7|7480.7|7465.7|7480.3|7465.3|8
1627370220000|2021-07-27 07:17:00|7480.8|7465.8|7479.9|7464.9|7480.8|7465.8|7479.9|7464.9|5
1627370230000|2021-07-27 07:17:10|7480.1|7465.1|7480.2|7465.2|7480.3|7465.3|7480.1|7465.1|4
1627370240000|2021-07-27 07:17:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627370250000|2021-07-27 07:17:30|7480.7|7465.7|7481|7466|7481.1|7466.1|7480.7|7465.7|6
1627370260000|2021-07-27 07:17:40|7481.1|7466.1|7480.7|7465.7|7481.1|7466.1|7480.7|7465.7|5
1627370270000|2021-07-27 07:17:50|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.3|7465.3|3
1627370280000|2021-07-27 07:18:00|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627370300000|2021-07-27 07:18:20|7480.4|7465.4|7480.5|7465.5|7480.6|7465.6|7480.3|7465.3|8
1627370310000|2021-07-27 07:18:30|7480.4|7465.4|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|3
1627370320000|2021-07-27 07:18:40|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|2
1627370330000|2021-07-27 07:18:50|7480.3|7465.3|7481|7466|7481|7466|7480.3|7465.3|7
1627370340000|2021-07-27 07:19:00|7480.9|7465.9|7480.8|7465.8|7481.1|7466.1|7480.8|7465.8|5
1627370350000|2021-07-27 07:19:10|7481.1|7466.1|7480.8|7465.8|7481.4|7466.4|7480.8|7465.8|12
1627370360000|2021-07-27 07:19:20|7481.1|7466.1|7480.7|7465.7|7481.1|7466.1|7480.7|7465.7|4
1627370370000|2021-07-27 07:19:30|7480.8|7465.8|7480.3|7465.3|7480.9|7465.9|7480.3|7465.3|6
1627370380000|2021-07-27 07:19:40|7480.4|7465.4|7480.7|7465.7|7480.7|7465.7|7480.3|7465.3|7
1627370390000|2021-07-27 07:19:50|7480.6|7465.6|7480.6|7465.6|7481.1|7466.1|7480.5|7465.5|6
1627370400000|2021-07-27 07:20:00|7481.2|7466.2|7480.7|7465.7|7481.2|7466.2|7480.7|7465.7|4
1627370410000|2021-07-27 07:20:10|7480.6|7465.6|7480.4|7465.4|7480.6|7465.6|7480.4|7465.4|2
1627370420000|2021-07-27 07:20:20|7480.6|7465.6|7480.3|7465.3|7480.6|7465.6|7480.3|7465.3|3
1627370430000|2021-07-27 07:20:30|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1627370440000|2021-07-27 07:20:40|7480.2|7465.2|7478.8|7463.8|7480.2|7465.2|7478.8|7463.8|10
1627370450000|2021-07-27 07:20:50|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|3
1627370460000|2021-07-27 07:21:00|7479|7464|7479|7464|7479|7464|7479|7464|1
1627370470000|2021-07-27 07:21:10|7479.2|7464.2|7479.3|7464.3|7479.4|7464.4|7479.2|7464.2|4
1627370480000|2021-07-27 07:21:20|7479.2|7464.2|7479.3|7464.3|7479.5|7464.5|7479.2|7464.2|6
1627370500000|2021-07-27 07:21:40|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|4
1627370510000|2021-07-27 07:21:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627370520000|2021-07-27 07:22:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627370560000|2021-07-27 07:22:40|7479.3|7464.3|7478.3|7463.3|7479.3|7464.3|7478.3|7463.3|10
1627370570000|2021-07-27 07:22:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.4|7463.4|5
1627370580000|2021-07-27 07:23:00|7478.2|7463.2|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|3
1627370590000|2021-07-27 07:23:10|7477.8|7462.8|7477.6|7462.6|7477.8|7462.8|7477.5|7462.5|8
1627370600000|2021-07-27 07:23:20|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.7|7462.7|3
1627370610000|2021-07-27 07:23:30|7478|7463|7477.3|7462.3|7478.3|7463.3|7477.3|7462.3|12
1627370620000|2021-07-27 07:23:40|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1627370640000|2021-07-27 07:24:00|7477.4|7462.4|7477.5|7462.5|7477.8|7462.8|7477.4|7462.4|4
1627370650000|2021-07-27 07:24:10|7477.6|7462.6|7477.8|7462.8|7477.9|7462.9|7477.5|7462.5|8
1627370660000|2021-07-27 07:24:20|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.9|7462.9|2
1627370670000|2021-07-27 07:24:30|7477.9|7462.9|7478.2|7463.2|7478.2|7463.2|7477.9|7462.9|8
1627370680000|2021-07-27 07:24:40|7478.7|7463.7|7478.9|7463.9|7479|7464|7478.7|7463.7|4
1627370690000|2021-07-27 07:24:50|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1627370700000|2021-07-27 07:25:00|7479|7464|7479.2|7464.2|7479.2|7464.2|7479|7464|2
1627370730000|2021-07-27 07:25:30|7479.4|7464.4|7480.3|7465.3|7480.6|7465.6|7479.4|7464.4|8
1627370740000|2021-07-27 07:25:40|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627370750000|2021-07-27 07:25:50|7480.4|7465.4|7479.8|7464.8|7480.4|7465.4|7479.8|7464.8|2
1627370760000|2021-07-27 07:26:00|7480.4|7465.4|7479.9|7464.9|7480.7|7465.7|7479.9|7464.9|10
1627370770000|2021-07-27 07:26:10|7480.1|7465.1|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|6
1627370780000|2021-07-27 07:26:20|7479.6|7464.6|7479.5|7464.5|7480|7465|7479.5|7464.5|7
1627370800000|2021-07-27 07:26:40|7479.8|7464.8|7480.2|7465.2|7480.2|7465.2|7479.8|7464.8|4
1627370840000|2021-07-27 07:27:20|7480.1|7465.1|7480.2|7465.2|7480.2|7465.2|7480.1|7465.1|2
1627370850000|2021-07-27 07:27:30|7480.1|7465.1|7480.9|7465.9|7480.9|7465.9|7480.1|7465.1|6
1627370860000|2021-07-27 07:27:40|7481.1|7466.1|7481|7466|7481.1|7466.1|7481|7466|2
1627370870000|2021-07-27 07:27:50|7480.8|7465.8|7481.1|7466.1|7481.2|7466.2|7480.7|7465.7|5
1627370880000|2021-07-27 07:28:00|7480.8|7465.8|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|5
1627370890000|2021-07-27 07:28:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1627370900000|2021-07-27 07:28:20|7480.6|7465.6|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|3
1627370910000|2021-07-27 07:28:30|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7481.1|7466.1|2
1627370920000|2021-07-27 07:28:40|7481.3|7466.3|7481.6|7466.6|7481.6|7466.6|7481.3|7466.3|3
1627370930000|2021-07-27 07:28:50|7481.7|7466.7|7481.5|7466.5|7481.8|7466.8|7481.4|7466.4|5
1627370950000|2021-07-27 07:29:10|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1627370960000|2021-07-27 07:29:20|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627370980000|2021-07-27 07:29:40|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1627370990000|2021-07-27 07:29:50|7481.1|7466.1|7481.1|7466.1|7481.4|7466.4|7481.1|7466.1|4
1627371000000|2021-07-27 07:30:00|7481.2|7466.2|7481.5|7466.5|7481.7|7466.7|7481.2|7466.2|5
1627371010000|2021-07-27 07:30:10|7481.6|7466.6|7481.8|7466.8|7481.8|7466.8|7481.6|7466.6|3
1627371020000|2021-07-27 07:30:20|7481.7|7466.7|7481.8|7466.8|7481.8|7466.8|7481.7|7466.7|2
1627371030000|2021-07-27 07:30:30|7481.6|7466.6|7481.8|7466.8|7481.8|7466.8|7481.3|7466.3|8
1627371040000|2021-07-27 07:30:40|7481.9|7466.9|7481.8|7466.8|7481.9|7466.9|7481.7|7466.7|4
1627371050000|2021-07-27 07:30:50|7481.5|7466.5|7481.6|7466.6|7481.6|7466.6|7481.5|7466.5|2
1627371060000|2021-07-27 07:31:00|7481.9|7466.9|7481.9|7466.9|7482|7467|7481.9|7466.9|3
1627371070000|2021-07-27 07:31:10|7481.7|7466.7|7481.9|7466.9|7481.9|7466.9|7481.7|7466.7|3
1627371080000|2021-07-27 07:31:20|7481.8|7466.8|7481.9|7466.9|7482|7467|7481.5|7466.5|7
1627371090000|2021-07-27 07:31:30|7482|7467|7481.5|7466.5|7482.1|7467.1|7481.5|7466.5|8
1627371100000|2021-07-27 07:31:40|7481.3|7466.3|7481|7466|7481.3|7466.3|7480.8|7465.8|6
1627371110000|2021-07-27 07:31:50|7481.1|7466.1|7480.8|7465.8|7481.1|7466.1|7480.8|7465.8|2
1627371120000|2021-07-27 07:32:00|7481.1|7466.1|7480.8|7465.8|7481.1|7466.1|7480.8|7465.8|3
1627371130000|2021-07-27 07:32:10|7480.9|7465.9|7480.8|7465.8|7481.1|7466.1|7480.8|7465.8|5
1627371140000|2021-07-27 07:32:20|7481|7466|7480.8|7465.8|7481.1|7466.1|7480.8|7465.8|3
1627371150000|2021-07-27 07:32:30|7480.9|7465.9|7481.2|7466.2|7481.3|7466.3|7480.8|7465.8|6
1627371160000|2021-07-27 07:32:40|7481.3|7466.3|7481.2|7466.2|7481.3|7466.3|7481.2|7466.2|2
1627371170000|2021-07-27 07:32:50|7480.9|7465.9|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|2
1627371180000|2021-07-27 07:33:00|7481|7466|7481|7466|7481|7466|7481|7466|1
1627371190000|2021-07-27 07:33:10|7480.7|7465.7|7480.3|7465.3|7480.7|7465.7|7480.2|7465.2|4
1627371200000|2021-07-27 07:33:20|7480.2|7465.2|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|3
1627371230000|2021-07-27 07:33:50|7479.7|7464.7|7480.4|7465.4|7480.4|7465.4|7479.7|7464.7|3
1627371240000|2021-07-27 07:34:00|7479.4|7464.4|7479.3|7464.3|7479.6|7464.6|7479.3|7464.3|6
1627371250000|2021-07-27 07:34:10|7479.4|7464.4|7480.3|7465.3|7480.4|7465.4|7479.4|7464.4|6
1627371260000|2021-07-27 07:34:20|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|6
1627371270000|2021-07-27 07:34:30|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1627371280000|2021-07-27 07:34:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1627371290000|2021-07-27 07:34:50|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627371300000|2021-07-27 07:35:00|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627371310000|2021-07-27 07:35:10|7480.1|7465.1|7479.4|7464.4|7480.1|7465.1|7479.4|7464.4|5
1627371320000|2021-07-27 07:35:20|7479.6|7464.6|7479.4|7464.4|7479.6|7464.6|7479.4|7464.4|2
1627371330000|2021-07-27 07:35:30|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|5
1627371350000|2021-07-27 07:35:50|7479.9|7464.9|7480.2|7465.2|7480.3|7465.3|7479.9|7464.9|3
1627371360000|2021-07-27 07:36:00|7480.3|7465.3|7480.7|7465.7|7480.7|7465.7|7480.3|7465.3|8
1627371370000|2021-07-27 07:36:10|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627371380000|2021-07-27 07:36:20|7481|7466|7480.9|7465.9|7481.1|7466.1|7480.9|7465.9|5
1627371390000|2021-07-27 07:36:30|7481|7466|7481.5|7466.5|7481.5|7466.5|7481|7466|9
1627371400000|2021-07-27 07:36:40|7481.6|7466.6|7481.4|7466.4|7481.6|7466.6|7481.4|7466.4|3
1627371410000|2021-07-27 07:36:50|7481.5|7466.5|7481.4|7466.4|7481.5|7466.5|7481.4|7466.4|2
1627371420000|2021-07-27 07:37:00|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627371430000|2021-07-27 07:37:10|7481.7|7466.7|7481.8|7466.8|7481.8|7466.8|7481.5|7466.5|4
1627371440000|2021-07-27 07:37:20|7481.7|7466.7|7482|7467|7482.2|7467.2|7481.7|7466.7|3
1627371450000|2021-07-27 07:37:30|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1627371460000|2021-07-27 07:37:40|7482.4|7467.4|7482.7|7467.7|7482.7|7467.7|7482.4|7467.4|4
1627371480000|2021-07-27 07:38:00|7483.1|7468.1|7483.5|7468.5|7483.5|7468.5|7483.1|7468.1|4
1627371490000|2021-07-27 07:38:10|7483.9|7468.9|7483.9|7468.9|7484.2|7469.2|7483.9|7468.9|4
1627371500000|2021-07-27 07:38:20|7484.2|7469.2|7483.8|7468.8|7484.2|7469.2|7483.8|7468.8|6
1627371510000|2021-07-27 07:38:30|7483.9|7468.9|7484.2|7469.2|7484.2|7469.2|7483.9|7468.9|3
1627371520000|2021-07-27 07:38:40|7484.1|7469.1|7484.1|7469.1|7484.2|7469.2|7484.1|7469.1|3
1627371530000|2021-07-27 07:38:50|7484.2|7469.2|7484.1|7469.1|7484.5|7469.5|7484.1|7469.1|6
1627371540000|2021-07-27 07:39:00|7483.7|7468.7|7484.2|7469.2|7484.2|7469.2|7483.7|7468.7|5
1627371550000|2021-07-27 07:39:10|7484.4|7469.4|7484.6|7469.6|7484.6|7469.6|7484.4|7469.4|2
1627371560000|2021-07-27 07:39:20|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|1
1627371570000|2021-07-27 07:39:30|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1627371580000|2021-07-27 07:39:40|7484.7|7469.7|7484.6|7469.6|7484.7|7469.7|7484.6|7469.6|2
1627371600000|2021-07-27 07:40:00|7484.7|7469.7|7484.6|7469.6|7484.7|7469.7|7484.6|7469.6|2
1627371610000|2021-07-27 07:40:10|7484.7|7469.7|7484.6|7469.6|7484.7|7469.7|7484.6|7469.6|2
1627371640000|2021-07-27 07:40:40|7485.1|7470.1|7485.1|7470.1|7485.2|7470.2|7485.1|7470.1|3
1627371650000|2021-07-27 07:40:50|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.1|7470.1|3
1627371660000|2021-07-27 07:41:00|7485.3|7470.3|7484.6|7469.6|7485.3|7470.3|7484.3|7469.3|8
1627371670000|2021-07-27 07:41:10|7484.3|7469.3|7483.9|7468.9|7484.3|7469.3|7483.7|7468.7|13
1627371680000|2021-07-27 07:41:20|7484|7469|7483.7|7468.7|7484|7469|7483.7|7468.7|8
1627371690000|2021-07-27 07:41:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|3
1627371700000|2021-07-27 07:41:40|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|2
1627371720000|2021-07-27 07:42:00|7483.7|7468.7|7484.3|7469.3|7484.3|7469.3|7483.7|7468.7|4
1627371730000|2021-07-27 07:42:10|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.4|7469.4|3
1627371740000|2021-07-27 07:42:20|7484.6|7469.6|7485.3|7470.3|7485.4|7470.4|7484.3|7469.3|11
1627371750000|2021-07-27 07:42:30|7485.4|7470.4|7485.2|7470.2|7485.4|7470.4|7485.2|7470.2|2
1627371770000|2021-07-27 07:42:50|7485.3|7470.3|7485.8|7470.8|7485.8|7470.8|7485.3|7470.3|4
1627371780000|2021-07-27 07:43:00|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1627371790000|2021-07-27 07:43:10|7485.8|7470.8|7485.7|7470.7|7485.8|7470.8|7485.7|7470.7|2
1627371810000|2021-07-27 07:43:30|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1627371820000|2021-07-27 07:43:40|7486|7471|7485.8|7470.8|7486|7471|7485.7|7470.7|4
1627371830000|2021-07-27 07:43:50|7485.6|7470.6|7485.8|7470.8|7485.8|7470.8|7485.3|7470.3|5
1627371840000|2021-07-27 07:44:00|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.7|7470.7|3
1627371850000|2021-07-27 07:44:10|7486|7471|7484.9|7469.9|7486|7471|7484.8|7469.8|6
1627371860000|2021-07-27 07:44:20|7485.4|7470.4|7485.8|7470.8|7485.8|7470.8|7485.4|7470.4|2
1627371870000|2021-07-27 07:44:30|7485.7|7470.7|7485.9|7470.9|7486|7471|7485.7|7470.7|4
1627371880000|2021-07-27 07:44:40|7486.1|7471.1|7486.3|7471.3|7486.9|7471.9|7486.1|7471.1|6
1627371890000|2021-07-27 07:44:50|7486|7471|7485.4|7470.4|7486|7471|7485.3|7470.3|6
1627371900000|2021-07-27 07:45:00|7485.3|7470.3|7484.9|7469.9|7485.4|7470.4|7484.9|7469.9|4
1627371910000|2021-07-27 07:45:10|7485.2|7470.2|7485.3|7470.3|7485.3|7470.3|7485.2|7470.2|2
1627371920000|2021-07-27 07:45:20|7485.2|7470.2|7485.8|7470.8|7485.8|7470.8|7485.1|7470.1|3
1627371930000|2021-07-27 07:45:30|7485.6|7470.6|7484.9|7469.9|7485.6|7470.6|7484.9|7469.9|6
1627371940000|2021-07-27 07:45:40|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627371950000|2021-07-27 07:45:50|7484.7|7469.7|7484.6|7469.6|7484.8|7469.8|7484.5|7469.5|5
1627371960000|2021-07-27 07:46:00|7484.5|7469.5|7484.8|7469.8|7484.8|7469.8|7484.5|7469.5|5
1627371970000|2021-07-27 07:46:10|7484.6|7469.6|7484.5|7469.5|7484.8|7469.8|7484.2|7469.2|5
1627371980000|2021-07-27 07:46:20|7484.6|7469.6|7483.7|7468.7|7484.8|7469.8|7483.7|7468.7|10
1627371990000|2021-07-27 07:46:30|7483.9|7468.9|7483.7|7468.7|7484.3|7469.3|7483.7|7468.7|7
1627372000000|2021-07-27 07:46:40|7483.8|7468.8|7483.9|7468.9|7484.2|7469.2|7483.8|7468.8|6
1627372010000|2021-07-27 07:46:50|7484.1|7469.1|7484|7469|7484.1|7469.1|7484|7469|2
1627372020000|2021-07-27 07:47:00|7484.1|7469.1|7483.9|7468.9|7484.1|7469.1|7483.5|7468.5|7
1627372030000|2021-07-27 07:47:10|7484|7469|7484.1|7469.1|7484.1|7469.1|7483.5|7468.5|8
1627372040000|2021-07-27 07:47:20|7483.9|7468.9|7484.1|7469.1|7484.3|7469.3|7483.9|7468.9|4
1627372050000|2021-07-27 07:47:30|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1627372060000|2021-07-27 07:47:40|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1627372070000|2021-07-27 07:47:50|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1627372080000|2021-07-27 07:48:00|7484.3|7469.3|7484.1|7469.1|7484.3|7469.3|7484.1|7469.1|6
1627372090000|2021-07-27 07:48:10|7484.3|7469.3|7484.1|7469.1|7484.3|7469.3|7483.9|7468.9|7
1627372100000|2021-07-27 07:48:20|7483.9|7468.9|7483.5|7468.5|7483.9|7468.9|7483.5|7468.5|3
1627372110000|2021-07-27 07:48:30|7483.4|7468.4|7483.5|7468.5|7483.5|7468.5|7483.4|7468.4|8
1627372120000|2021-07-27 07:48:40|7483.4|7468.4|7483.9|7468.9|7484|7469|7483.4|7468.4|11
1627372130000|2021-07-27 07:48:50|7483.7|7468.7|7483.5|7468.5|7483.9|7468.9|7483.1|7468.1|7
1627372140000|2021-07-27 07:49:00|7483.1|7468.1|7482.4|7467.4|7483.1|7468.1|7482.3|7467.3|9
1627372150000|2021-07-27 07:49:10|7482.5|7467.5|7482.7|7467.7|7482.7|7467.7|7482.4|7467.4|5
1627372160000|2021-07-27 07:49:20|7482.8|7467.8|7482.7|7467.7|7482.8|7467.8|7482.7|7467.7|2
1627372170000|2021-07-27 07:49:30|7482.5|7467.5|7482.6|7467.6|7482.6|7467.6|7482.5|7467.5|2
1627372180000|2021-07-27 07:49:40|7482.7|7467.7|7482.6|7467.6|7482.7|7467.7|7482.6|7467.6|2
1627372190000|2021-07-27 07:49:50|7483.1|7468.1|7483.1|7468.1|7483.3|7468.3|7483.1|7468.1|3
1627372200000|2021-07-27 07:50:00|7483.3|7468.3|7483.3|7468.3|7483.4|7468.4|7483.3|7468.3|3
1627372210000|2021-07-27 07:50:10|7483.2|7468.2|7483.4|7468.4|7483.4|7468.4|7483.2|7468.2|5
1627372220000|2021-07-27 07:50:20|7483.5|7468.5|7484.2|7469.2|7484.2|7469.2|7483.5|7468.5|9
1627372230000|2021-07-27 07:50:30|7484.1|7469.1|7483.6|7468.6|7484.1|7469.1|7483.5|7468.5|5
1627372240000|2021-07-27 07:50:40|7483.5|7468.5|7483.8|7468.8|7483.8|7468.8|7483.5|7468.5|3
1627372250000|2021-07-27 07:50:50|7484.1|7469.1|7484|7469|7484.1|7469.1|7484|7469|2
1627372260000|2021-07-27 07:51:00|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1627372270000|2021-07-27 07:51:10|7484|7469|7484|7469|7484|7469|7484|7469|1
1627372280000|2021-07-27 07:51:20|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|2
1627372290000|2021-07-27 07:51:30|7484.2|7469.2|7485|7470|7485|7470|7484.2|7469.2|7
1627372300000|2021-07-27 07:51:40|7484.7|7469.7|7483.9|7468.9|7484.8|7469.8|7483.9|7468.9|6
1627372310000|2021-07-27 07:51:50|7484|7469|7484|7469|7484.1|7469.1|7484|7469|3
1627372330000|2021-07-27 07:52:10|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1627372340000|2021-07-27 07:52:20|7484|7469|7484|7469|7484|7469|7484|7469|1
1627372360000|2021-07-27 07:52:40|7484.2|7469.2|7484.7|7469.7|7484.7|7469.7|7484.2|7469.2|8
1627372370000|2021-07-27 07:52:50|7484.6|7469.6|7484.7|7469.7|7484.8|7469.8|7484.6|7469.6|8
1627372380000|2021-07-27 07:53:00|7484.9|7469.9|7484.7|7469.7|7485|7470|7484.7|7469.7|4
1627372390000|2021-07-27 07:53:10|7484.9|7469.9|7484.8|7469.8|7485|7470|7484.8|7469.8|5
1627372400000|2021-07-27 07:53:20|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|1
1627372410000|2021-07-27 07:53:30|7484.8|7469.8|7484.7|7469.7|7484.8|7469.8|7484.7|7469.7|2
1627372420000|2021-07-27 07:53:40|7484.9|7469.9|7484.6|7469.6|7484.9|7469.9|7484.6|7469.6|4
1627372430000|2021-07-27 07:53:50|7484.5|7469.5|7484.9|7469.9|7484.9|7469.9|7484.5|7469.5|8
1627372440000|2021-07-27 07:54:00|7485|7470|7484.9|7469.9|7485|7470|7484.9|7469.9|4
1627372450000|2021-07-27 07:54:10|7484.8|7469.8|7485|7470|7485|7470|7484.8|7469.8|6
1627372460000|2021-07-27 07:54:20|7484.8|7469.8|7485.2|7470.2|7485.2|7470.2|7484.8|7469.8|6
1627372470000|2021-07-27 07:54:30|7485.1|7470.1|7485.2|7470.2|7485.2|7470.2|7485.1|7470.1|2
1627372480000|2021-07-27 07:54:40|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1627372490000|2021-07-27 07:54:50|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1627372510000|2021-07-27 07:55:10|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1627372520000|2021-07-27 07:55:20|7484.7|7469.7|7484.3|7469.3|7484.7|7469.7|7484.2|7469.2|4
1627372530000|2021-07-27 07:55:30|7484.2|7469.2|7484.4|7469.4|7484.4|7469.4|7484.2|7469.2|3
1627372540000|2021-07-27 07:55:40|7484.3|7469.3|7484.4|7469.4|7484.4|7469.4|7484.3|7469.3|2
1627372550000|2021-07-27 07:55:50|7484.3|7469.3|7484.3|7469.3|7484.4|7469.4|7484.3|7469.3|3
1627372560000|2021-07-27 07:56:00|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1627372570000|2021-07-27 07:56:10|7484.3|7469.3|7484.1|7469.1|7484.3|7469.3|7484.1|7469.1|3
1627372580000|2021-07-27 07:56:20|7484.2|7469.2|7484.2|7469.2|7484.5|7469.5|7484.1|7469.1|5
1627372590000|2021-07-27 07:56:30|7484.1|7469.1|7483.9|7468.9|7484.2|7469.2|7483.9|7468.9|5
1627372600000|2021-07-27 07:56:40|7483.5|7468.5|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|5
1627372610000|2021-07-27 07:56:50|7483.6|7468.6|7483.3|7468.3|7483.7|7468.7|7483.3|7468.3|4
1627372620000|2021-07-27 07:57:00|7483.2|7468.2|7484|7469|7484|7469|7483.2|7468.2|6
1627372630000|2021-07-27 07:57:10|7483.8|7468.8|7484|7469|7484|7469|7483.6|7468.6|4
1627372640000|2021-07-27 07:57:20|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1627372670000|2021-07-27 07:57:50|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627372680000|2021-07-27 07:58:00|7483.6|7468.6|7483.7|7468.7|7483.8|7468.8|7483.6|7468.6|3
1627372690000|2021-07-27 07:58:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627372700000|2021-07-27 07:58:20|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1627372710000|2021-07-27 07:58:30|7484|7469|7484|7469|7484|7469|7484|7469|1
1627372720000|2021-07-27 07:58:40|7484.1|7469.1|7483.8|7468.8|7484.2|7469.2|7483.8|7468.8|7
1627372730000|2021-07-27 07:58:50|7483.7|7468.7|7484.2|7469.2|7484.2|7469.2|7483.7|7468.7|3
1627372740000|2021-07-27 07:59:00|7484.3|7469.3|7483.7|7468.7|7484.3|7469.3|7483.7|7468.7|8
1627372750000|2021-07-27 07:59:10|7483.5|7468.5|7483.3|7468.3|7483.5|7468.5|7483.2|7468.2|11
1627372760000|2021-07-27 07:59:20|7483.4|7468.4|7483.9|7468.9|7483.9|7468.9|7483.4|7468.4|8
1627372770000|2021-07-27 07:59:30|7483.8|7468.8|7483.6|7468.6|7483.9|7468.9|7483.6|7468.6|4
1627372780000|2021-07-27 07:59:40|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1627372790000|2021-07-27 07:59:50|7483.3|7468.3|7483.6|7468.6|7483.6|7468.6|7483.2|7468.2|8
1627372800000|2021-07-27 08:00:00|7483.8|7468.8|7483.8|7468.8|7484|7469|7483.6|7468.6|6
1627372810000|2021-07-27 08:00:10|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|4
1627372820000|2021-07-27 08:00:20|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627372840000|2021-07-27 08:00:40|7483.4|7468.4|7483.2|7468.2|7483.6|7468.6|7483.2|7468.2|4
1627372850000|2021-07-27 08:00:50|7484.1|7469.1|7483.8|7468.8|7484.1|7469.1|7483.7|7468.7|3
1627372880000|2021-07-27 08:01:20|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627372890000|2021-07-27 08:01:30|7483.3|7468.3|7482.5|7467.5|7483.4|7468.4|7482.5|7467.5|4
1627372900000|2021-07-27 08:01:40|7482.2|7467.2|7482.5|7467.5|7482.6|7467.6|7482.2|7467.2|5
1627372910000|2021-07-27 08:01:50|7482.7|7467.7|7482.8|7467.8|7482.8|7467.8|7482.7|7467.7|2
1627372920000|2021-07-27 08:02:00|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1627372930000|2021-07-27 08:02:10|7483.1|7468.1|7482.6|7467.6|7483.2|7468.2|7482.6|7467.6|5
1627372960000|2021-07-27 08:02:40|7482.7|7467.7|7482.5|7467.5|7482.7|7467.7|7482.4|7467.4|7
1627372970000|2021-07-27 08:02:50|7482.6|7467.6|7482.4|7467.4|7482.6|7467.6|7482.4|7467.4|6
1627372980000|2021-07-27 08:03:00|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1627372990000|2021-07-27 08:03:10|7482.3|7467.3|7482.2|7467.2|7482.3|7467.3|7482|7467|4
1627373000000|2021-07-27 08:03:20|7482.1|7467.1|7482.2|7467.2|7482.2|7467.2|7482.1|7467.1|2
1627373020000|2021-07-27 08:03:40|7482.1|7467.1|7481.9|7466.9|7482.1|7467.1|7481.8|7466.8|3
1627373030000|2021-07-27 08:03:50|7481.8|7466.8|7482|7467|7482|7467|7481.6|7466.6|4
1627373040000|2021-07-27 08:04:00|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.4|7466.4|9
1627373050000|2021-07-27 08:04:10|7482|7467|7482|7467|7482|7467|7481.9|7466.9|3
1627373060000|2021-07-27 08:04:20|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|1
1627373070000|2021-07-27 08:04:30|7481.6|7466.6|7481.3|7466.3|7481.6|7466.6|7481.3|7466.3|3
1627373080000|2021-07-27 08:04:40|7481.4|7466.4|7481.7|7466.7|7481.7|7466.7|7481.3|7466.3|5
1627373090000|2021-07-27 08:04:50|7482|7467|7481.7|7466.7|7482|7467|7481.7|7466.7|5
1627373100000|2021-07-27 08:05:00|7481.3|7466.3|7481.1|7466.1|7481.3|7466.3|7480.9|7465.9|10
1627373120000|2021-07-27 08:05:20|7481|7466|7481.6|7466.6|7481.6|7466.6|7480.9|7465.9|5
1627373130000|2021-07-27 08:05:30|7481.5|7466.5|7481.3|7466.3|7481.5|7466.5|7481.3|7466.3|6
1627373140000|2021-07-27 08:05:40|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.3|7466.3|7
1627373150000|2021-07-27 08:05:50|7481.5|7466.5|7481.8|7466.8|7481.8|7466.8|7481.5|7466.5|2
1627373170000|2021-07-27 08:06:10|7481.6|7466.6|7481.7|7466.7|7481.8|7466.8|7481.6|7466.6|3
1627373210000|2021-07-27 08:06:50|7481.6|7466.6|7481.2|7466.2|7481.6|7466.6|7481.1|7466.1|5
1627373220000|2021-07-27 08:07:00|7481.1|7466.1|7481.1|7466.1|7481.4|7466.4|7481.1|7466.1|6
1627373230000|2021-07-27 08:07:10|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|2
1627373240000|2021-07-27 08:07:20|7481.2|7466.2|7481.7|7466.7|7481.7|7466.7|7481.2|7466.2|4
1627373250000|2021-07-27 08:07:30|7481.9|7466.9|7481.7|7466.7|7482.1|7467.1|7481.7|7466.7|11
1627373260000|2021-07-27 08:07:40|7481.8|7466.8|7482.2|7467.2|7482.2|7467.2|7481.7|7466.7|6
1627373270000|2021-07-27 08:07:50|7482|7467|7481.7|7466.7|7482|7467|7481.7|7466.7|7
1627373280000|2021-07-27 08:08:00|7481.8|7466.8|7482.1|7467.1|7482.2|7467.2|7481.7|7466.7|5
1627373290000|2021-07-27 08:08:10|7482.2|7467.2|7482.1|7467.1|7482.2|7467.2|7482|7467|8
1627373300000|2021-07-27 08:08:20|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1627373310000|2021-07-27 08:08:30|7482.1|7467.1|7482.2|7467.2|7482.3|7467.3|7482.1|7467.1|8
1627373320000|2021-07-27 08:08:40|7482.1|7467.1|7482.1|7467.1|7482.2|7467.2|7482|7467|7
1627373330000|2021-07-27 08:08:50|7482.2|7467.2|7481.7|7466.7|7482.3|7467.3|7481.7|7466.7|9
1627373340000|2021-07-27 08:09:00|7481.6|7466.6|7482.1|7467.1|7482.1|7467.1|7481.5|7466.5|12
1627373350000|2021-07-27 08:09:10|7481.9|7466.9|7481.6|7466.6|7481.9|7466.9|7481.6|7466.6|3
1627373360000|2021-07-27 08:09:20|7481.5|7466.5|7481.6|7466.6|7481.7|7466.7|7481.5|7466.5|6
1627373370000|2021-07-27 08:09:30|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|2
1627373390000|2021-07-27 08:09:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627373400000|2021-07-27 08:10:00|7481|7466|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|4
1627373410000|2021-07-27 08:10:10|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7480.2|7465.2|7
1627373440000|2021-07-27 08:10:40|7480.9|7465.9|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|2
1627373490000|2021-07-27 08:11:30|7480.7|7465.7|7480.3|7465.3|7480.7|7465.7|7480.3|7465.3|3
1627373500000|2021-07-27 08:11:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|3
1627373530000|2021-07-27 08:12:10|7480.6|7465.6|7480.4|7465.4|7480.8|7465.8|7480.4|7465.4|4
1627373540000|2021-07-27 08:12:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627373550000|2021-07-27 08:12:30|7480.1|7465.1|7480|7465|7480.1|7465.1|7479.3|7464.3|8
1627373560000|2021-07-27 08:12:40|7480.3|7465.3|7480.2|7465.2|7480.4|7465.4|7480.2|7465.2|5
1627373570000|2021-07-27 08:12:50|7480|7465|7479.7|7464.7|7480|7465|7479.2|7464.2|8
1627373580000|2021-07-27 08:13:00|7479.9|7464.9|7479.3|7464.3|7479.9|7464.9|7479.3|7464.3|11
1627373590000|2021-07-27 08:13:10|7479.5|7464.5|7480.2|7465.2|7480.2|7465.2|7479.5|7464.5|6
1627373600000|2021-07-27 08:13:20|7480.3|7465.3|7480.6|7465.6|7480.6|7465.6|7480.3|7465.3|2
1627373610000|2021-07-27 08:13:30|7480.7|7465.7|7480.6|7465.6|7480.9|7465.9|7480.6|7465.6|6
1627373620000|2021-07-27 08:13:40|7481|7466|7480.8|7465.8|7481|7466|7480.7|7465.7|5
1627373630000|2021-07-27 08:13:50|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7480.9|7465.9|9
1627373640000|2021-07-27 08:14:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627373670000|2021-07-27 08:14:30|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1627373720000|2021-07-27 08:15:20|7481.1|7466.1|7481.4|7466.4|7481.4|7466.4|7481.1|7466.1|4
1627373730000|2021-07-27 08:15:30|7481.2|7466.2|7481.2|7466.2|7481.4|7466.4|7481.2|7466.2|5
1627373740000|2021-07-27 08:15:40|7481.4|7466.4|7481.2|7466.2|7481.4|7466.4|7481.2|7466.2|4
1627373750000|2021-07-27 08:15:50|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7481.1|7466.1|2
1627373760000|2021-07-27 08:16:00|7481.4|7466.4|7481.2|7466.2|7481.4|7466.4|7481.2|7466.2|3
1627373790000|2021-07-27 08:16:30|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7481.3|7466.3|2
1627373800000|2021-07-27 08:16:40|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627373820000|2021-07-27 08:17:00|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|2
1627373830000|2021-07-27 08:17:10|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|2
1627373860000|2021-07-27 08:17:40|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|5
1627373870000|2021-07-27 08:17:50|7481.3|7466.3|7481.5|7466.5|7481.6|7466.6|7481.3|7466.3|4
1627373880000|2021-07-27 08:18:00|7481.4|7466.4|7481.4|7466.4|7481.5|7466.5|7481.3|7466.3|11
1627373890000|2021-07-27 08:18:10|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1627373900000|2021-07-27 08:18:20|7481.4|7466.4|7481.3|7466.3|7481.4|7466.4|7481.3|7466.3|2
1627373910000|2021-07-27 08:18:30|7481.4|7466.4|7481.3|7466.3|7481.8|7466.8|7481.3|7466.3|6
1627373920000|2021-07-27 08:18:40|7481.4|7466.4|7481.2|7466.2|7481.4|7466.4|7481.1|7466.1|4
1627373930000|2021-07-27 08:18:50|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7481.1|7466.1|5
1627373940000|2021-07-27 08:19:00|7482|7467|7482.2|7467.2|7482.3|7467.3|7482|7467|5
1627373960000|2021-07-27 08:19:20|7482.4|7467.4|7483.2|7468.2|7483.2|7468.2|7482.4|7467.4|14
1627373970000|2021-07-27 08:19:30|7483.4|7468.4|7483.2|7468.2|7483.4|7468.4|7483.2|7468.2|12
1627373980000|2021-07-27 08:19:40|7483.1|7468.1|7483|7468|7483.4|7468.4|7483|7468|14
1627373990000|2021-07-27 08:19:50|7483.1|7468.1|7482.9|7467.9|7483.1|7468.1|7482.8|7467.8|4
1627374000000|2021-07-27 08:20:00|7482.8|7467.8|7482.6|7467.6|7482.8|7467.8|7482.6|7467.6|2
1627374020000|2021-07-27 08:20:20|7482.5|7467.5|7482.8|7467.8|7482.8|7467.8|7482.5|7467.5|2
1627374030000|2021-07-27 08:20:30|7482.6|7467.6|7483|7468|7483|7468|7482.6|7467.6|3
1627374040000|2021-07-27 08:20:40|7482.8|7467.8|7483|7468|7483|7468|7482.8|7467.8|2
1627374050000|2021-07-27 08:20:50|7483.3|7468.3|7483.4|7468.4|7483.4|7468.4|7483.2|7468.2|4
1627374060000|2021-07-27 08:21:00|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.2|7468.2|3
1627374070000|2021-07-27 08:21:10|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1627374080000|2021-07-27 08:21:20|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.2|7468.2|3
1627374090000|2021-07-27 08:21:30|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1627374100000|2021-07-27 08:21:40|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1627374110000|2021-07-27 08:21:50|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.2|7468.2|3
1627374120000|2021-07-27 08:22:00|7483.2|7468.2|7483.2|7468.2|7483.3|7468.3|7483.2|7468.2|3
1627374130000|2021-07-27 08:22:10|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1627374140000|2021-07-27 08:22:20|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1627374150000|2021-07-27 08:22:30|7483.1|7468.1|7483.1|7468.1|7483.2|7468.2|7483.1|7468.1|3
1627374160000|2021-07-27 08:22:40|7483.2|7468.2|7483.4|7468.4|7483.4|7468.4|7483.1|7468.1|9
1627374170000|2021-07-27 08:22:50|7483.3|7468.3|7483.1|7468.1|7483.3|7468.3|7483.1|7468.1|9
1627374180000|2021-07-27 08:23:00|7482.9|7467.9|7482.3|7467.3|7483.1|7468.1|7482.3|7467.3|7
1627374190000|2021-07-27 08:23:10|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1627374210000|2021-07-27 08:23:30|7482.3|7467.3|7482.8|7467.8|7482.9|7467.9|7482.2|7467.2|6
1627374230000|2021-07-27 08:23:50|7483|7468|7483.1|7468.1|7483.1|7468.1|7483|7468|2
1627374240000|2021-07-27 08:24:00|7483.3|7468.3|7483.4|7468.4|7483.5|7468.5|7483.3|7468.3|3
1627374280000|2021-07-27 08:24:40|7483.3|7468.3|7483.6|7468.6|7484|7469|7483.3|7468.3|4
1627374290000|2021-07-27 08:24:50|7483.4|7468.4|7483.3|7468.3|7483.8|7468.8|7483.3|7468.3|7
1627374300000|2021-07-27 08:25:00|7483.2|7468.2|7483.5|7468.5|7483.5|7468.5|7483.2|7468.2|4
1627374340000|2021-07-27 08:25:40|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1627374350000|2021-07-27 08:25:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1627374360000|2021-07-27 08:26:00|7483.4|7468.4|7483.3|7468.3|7483.4|7468.4|7483.3|7468.3|2
1627374370000|2021-07-27 08:26:10|7483.4|7468.4|7483.8|7468.8|7483.9|7468.9|7483.4|7468.4|5
1627374380000|2021-07-27 08:26:20|7483.9|7468.9|7483.8|7468.8|7483.9|7468.9|7483.8|7468.8|2
1627374390000|2021-07-27 08:26:30|7483.7|7468.7|7483.5|7468.5|7483.8|7468.8|7483.5|7468.5|3
1627374400000|2021-07-27 08:26:40|7483.4|7468.4|7483.4|7468.4|7483.5|7468.5|7483.4|7468.4|3
1627374410000|2021-07-27 08:26:50|7483.6|7468.6|7483.6|7468.6|7483.9|7468.9|7483.6|7468.6|5
1627374420000|2021-07-27 08:27:00|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.6|7468.6|4
1627374450000|2021-07-27 08:27:30|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|2
1627374460000|2021-07-27 08:27:40|7483.9|7468.9|7484|7469|7484|7469|7483.9|7468.9|4
1627374470000|2021-07-27 08:27:50|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627374480000|2021-07-27 08:28:00|7484|7469|7484|7469|7484|7469|7484|7469|1
1627374500000|2021-07-27 08:28:20|7483.7|7468.7|7483.6|7468.6|7483.7|7468.7|7483.6|7468.6|2
1627374510000|2021-07-27 08:28:30|7483.7|7468.7|7483.6|7468.6|7483.7|7468.7|7483.6|7468.6|2
1627374550000|2021-07-27 08:29:10|7483.7|7468.7|7483.6|7468.6|7483.7|7468.7|7483.6|7468.6|2
1627374570000|2021-07-27 08:29:30|7483.5|7468.5|7483.8|7468.8|7483.9|7468.9|7483.4|7468.4|8
1627374580000|2021-07-27 08:29:40|7483.9|7468.9|7483.8|7468.8|7483.9|7468.9|7483.6|7468.6|7
1627374590000|2021-07-27 08:29:50|7483.7|7468.7|7483.6|7468.6|7483.9|7468.9|7483.6|7468.6|4
1627374600000|2021-07-27 08:30:00|7483.7|7468.7|7483.6|7468.6|7483.7|7468.7|7483.6|7468.6|2
1627374610000|2021-07-27 08:30:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|3
1627374620000|2021-07-27 08:30:20|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1627374630000|2021-07-27 08:30:30|7483.5|7468.5|7483.8|7468.8|7483.8|7468.8|7483.3|7468.3|9
1627374640000|2021-07-27 08:30:40|7483.9|7468.9|7484.2|7469.2|7484.2|7469.2|7483.5|7468.5|7
1627374650000|2021-07-27 08:30:50|7483.8|7468.8|7483.6|7468.6|7483.8|7468.8|7483.5|7468.5|5
1627374660000|2021-07-27 08:31:00|7483.7|7468.7|7483.6|7468.6|7483.8|7468.8|7483.6|7468.6|8
1627374670000|2021-07-27 08:31:10|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.6|7468.6|3
1627374690000|2021-07-27 08:31:30|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627374700000|2021-07-27 08:31:40|7483.5|7468.5|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|2
1627374710000|2021-07-27 08:31:50|7483.5|7468.5|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|4
1627374730000|2021-07-27 08:32:10|7483.8|7468.8|7483.6|7468.6|7484|7469|7483.6|7468.6|3
1627374780000|2021-07-27 08:33:00|7483.7|7468.7|7484|7469|7484|7469|7483.7|7468.7|3
1627374790000|2021-07-27 08:33:10|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7483.7|7468.7|6
1627374800000|2021-07-27 08:33:20|7484|7469|7484.1|7469.1|7484.1|7469.1|7484|7469|2
1627374820000|2021-07-27 08:33:40|7483.7|7468.7|7483.6|7468.6|7483.7|7468.7|7483.6|7468.6|2
1627374850000|2021-07-27 08:34:10|7483.3|7468.3|7483|7468|7483.3|7468.3|7483|7468|4
1627374860000|2021-07-27 08:34:20|7482.9|7467.9|7483|7468|7483|7468|7482.9|7467.9|2
1627374870000|2021-07-27 08:34:30|7482.9|7467.9|7482.8|7467.8|7483|7468|7482.8|7467.8|4
1627374880000|2021-07-27 08:34:40|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.8|7467.8|3
1627374890000|2021-07-27 08:34:50|7483|7468|7483.1|7468.1|7483.1|7468.1|7483|7468|2
1627374900000|2021-07-27 08:35:00|7483|7468|7483.1|7468.1|7483.1|7468.1|7483|7468|2
1627374920000|2021-07-27 08:35:20|7483|7468|7483.1|7468.1|7483.1|7468.1|7483|7468|4
1627374930000|2021-07-27 08:35:30|7483|7468|7483.1|7468.1|7483.1|7468.1|7483|7468|2
1627374940000|2021-07-27 08:35:40|7483|7468|7483|7468|7483|7468|7483|7468|1
1627374980000|2021-07-27 08:36:20|7483.1|7468.1|7483|7468|7483.1|7468.1|7483|7468|2
1627375000000|2021-07-27 08:36:40|7483.1|7468.1|7483|7468|7483.1|7468.1|7483|7468|2
1627375010000|2021-07-27 08:36:50|7483.1|7468.1|7483|7468|7483.1|7468.1|7483|7468|2
1627375020000|2021-07-27 08:37:00|7482.9|7467.9|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|2
1627375030000|2021-07-27 08:37:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1627375040000|2021-07-27 08:37:20|7483|7468|7483|7468|7483|7468|7483|7468|1
1627375050000|2021-07-27 08:37:30|7482.4|7467.4|7482.1|7467.1|7482.4|7467.4|7482.1|7467.1|2
1627375060000|2021-07-27 08:37:40|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.5|7466.5|3
1627375080000|2021-07-27 08:38:00|7481|7466|7480.8|7465.8|7481.1|7466.1|7480.8|7465.8|6
1627375090000|2021-07-27 08:38:10|7480.5|7465.5|7480.4|7465.4|7480.6|7465.6|7480.3|7465.3|6
1627375100000|2021-07-27 08:38:20|7480.6|7465.6|7480.4|7465.4|7480.7|7465.7|7480.4|7465.4|4
1627375110000|2021-07-27 08:38:30|7480.3|7465.3|7480.4|7465.4|7480.5|7465.5|7480.3|7465.3|4
1627375120000|2021-07-27 08:38:40|7481|7466|7481.5|7466.5|7481.5|7466.5|7481|7466|4
1627375130000|2021-07-27 08:38:50|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1627375150000|2021-07-27 08:39:10|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1627375160000|2021-07-27 08:39:20|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7481.3|7466.3|4
1627375180000|2021-07-27 08:39:40|7481.5|7466.5|7481.8|7466.8|7481.8|7466.8|7481.5|7466.5|3
1627375210000|2021-07-27 08:40:10|7481.9|7466.9|7481.8|7466.8|7481.9|7466.9|7481.8|7466.8|2
1627375250000|2021-07-27 08:40:50|7481.9|7466.9|7481.9|7466.9|7482.2|7467.2|7481.9|7466.9|6
1627375260000|2021-07-27 08:41:00|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1627375300000|2021-07-27 08:41:40|7486.5|7461.5|7486.6|7461.6|7486.6|7461.6|7486.5|7461.5|2
1627375310000|2021-07-27 08:41:50|7486.5|7461.5|7486.5|7461.5|7486.5|7461.5|7486.5|7461.5|1
1627375320000|2021-07-27 08:42:00|7486.4|7461.4|7481.8|7466.8|7486.4|7466.8|7481.5|7461.4|4
1627375330000|2021-07-27 08:42:10|7481.9|7466.9|7482.1|7467.1|7482.2|7467.2|7481.9|7466.9|4
1627375340000|2021-07-27 08:42:20|7481.7|7466.7|7482.3|7467.3|7482.4|7467.4|7481.7|7466.7|6
1627375380000|2021-07-27 08:43:00|7482|7467|7481.8|7466.8|7482|7467|7481.8|7466.8|2
1627375390000|2021-07-27 08:43:10|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.5|7466.5|4
1627375410000|2021-07-27 08:43:30|7481.8|7466.8|7481.7|7466.7|7481.9|7466.9|7481.7|7466.7|3
1627375430000|2021-07-27 08:43:50|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627375440000|2021-07-27 08:44:00|7481.6|7466.6|7481.9|7466.9|7481.9|7466.9|7481.5|7466.5|5
1627375460000|2021-07-27 08:44:20|7482|7467|7482|7467|7482|7467|7482|7467|1
1627375470000|2021-07-27 08:44:30|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1627375500000|2021-07-27 08:45:00|7481.7|7466.7|7481.4|7466.4|7481.7|7466.7|7481.4|7466.4|4
1627375510000|2021-07-27 08:45:10|7481.5|7466.5|7481.6|7466.6|7481.6|7466.6|7481.5|7466.5|2
1627375530000|2021-07-27 08:45:30|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627375540000|2021-07-27 08:45:40|7481.6|7466.6|7481.5|7466.5|7481.6|7466.6|7481.5|7466.5|2
1627375550000|2021-07-27 08:45:50|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1627375560000|2021-07-27 08:46:00|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1627375580000|2021-07-27 08:46:20|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|6
1627375590000|2021-07-27 08:46:30|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1627375600000|2021-07-27 08:46:40|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1627375640000|2021-07-27 08:47:20|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1627375660000|2021-07-27 08:47:40|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1627375670000|2021-07-27 08:47:50|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627375700000|2021-07-27 08:48:20|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|2
1627375710000|2021-07-27 08:48:30|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|2
1627375720000|2021-07-27 08:48:40|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.1|7465.1|5
1627375730000|2021-07-27 08:48:50|7480.5|7465.5|7480.1|7465.1|7480.6|7465.6|7480.1|7465.1|5
1627375760000|2021-07-27 08:49:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627375770000|2021-07-27 08:49:30|7479.8|7464.8|7480|7465|7480.1|7465.1|7479.8|7464.8|4
1627375780000|2021-07-27 08:49:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627375790000|2021-07-27 08:49:50|7479.8|7464.8|7480.1|7465.1|7480.1|7465.1|7479.8|7464.8|3
1627375800000|2021-07-27 08:50:00|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627375820000|2021-07-27 08:50:20|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|2
1627375860000|2021-07-27 08:51:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627375930000|2021-07-27 08:52:10|7479.7|7464.7|7479.4|7464.4|7479.7|7464.7|7479.1|7464.1|6
1627375940000|2021-07-27 08:52:20|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.3|7464.3|8
1627375950000|2021-07-27 08:52:30|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.3|7464.3|8
1627375980000|2021-07-27 08:53:00|7479.3|7464.3|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|2
1627376010000|2021-07-27 08:53:30|7479|7464|7479|7464|7479|7464|7479|7464|1
1627376020000|2021-07-27 08:53:40|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627376030000|2021-07-27 08:53:50|7479.1|7464.1|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|3
1627376040000|2021-07-27 08:54:00|7479|7464|7479|7464|7479|7464|7479|7464|1
1627376060000|2021-07-27 08:54:20|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627376070000|2021-07-27 08:54:30|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|4
1627376080000|2021-07-27 08:54:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627376090000|2021-07-27 08:54:50|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1627376100000|2021-07-27 08:55:00|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|2
1627376110000|2021-07-27 08:55:10|7479.1|7464.1|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|4
1627376120000|2021-07-27 08:55:20|7479|7464|7479|7464|7479.1|7464.1|7479|7464|3
1627376130000|2021-07-27 08:55:30|7479.1|7464.1|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|3
1627376150000|2021-07-27 08:55:50|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1627376160000|2021-07-27 08:56:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627376170000|2021-07-27 08:56:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1627376180000|2021-07-27 08:56:20|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1627376190000|2021-07-27 08:56:30|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1627376230000|2021-07-27 08:57:10|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|2
1627376240000|2021-07-27 08:57:20|7479.4|7464.4|7478.9|7463.9|7479.4|7464.4|7478.9|7463.9|4
1627376250000|2021-07-27 08:57:30|7479|7464|7478.3|7463.3|7479|7464|7478.3|7463.3|4
1627376270000|2021-07-27 08:57:50|7478.4|7463.4|7479.1|7464.1|7479.1|7464.1|7478.3|7463.3|5
1627376280000|2021-07-27 08:58:00|7484.1|7459.1|7478.9|7463.9|7484.1|7463.9|7478.9|7459|3
1627376290000|2021-07-27 08:58:10|7479|7464|7478.9|7463.9|7479|7464|7478.7|7463.7|3
1627376300000|2021-07-27 08:58:20|7478.7|7463.7|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|3
1627376310000|2021-07-27 08:58:30|7477.7|7462.7|7478.3|7463.3|7478.8|7463.8|7477.7|7462.7|6
1627376320000|2021-07-27 08:58:40|7478.1|7463.1|7477.9|7462.9|7478.2|7463.2|7477.9|7462.9|8
1627376340000|2021-07-27 08:59:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627376360000|2021-07-27 08:59:20|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1627376380000|2021-07-27 08:59:40|7477.4|7462.4|7477.5|7462.5|7477.7|7462.7|7477.4|7462.4|6
1627376390000|2021-07-27 08:59:50|7477.6|7462.6|7477.6|7462.6|7477.8|7462.8|7477.5|7462.5|6
1627376400000|2021-07-27 09:00:00|7477.5|7462.5|7477.4|7462.4|7477.6|7462.6|7477.4|7462.4|5
1627376410000|2021-07-27 09:00:10|7477.5|7462.5|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|3
1627376470000|2021-07-27 09:01:10|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|2
1627376540000|2021-07-27 09:02:20|7477.6|7462.6|7478.9|7463.9|7478.9|7463.9|7477.6|7462.6|4
1627376550000|2021-07-27 09:02:30|7478.7|7463.7|7478.3|7463.3|7478.7|7463.7|7478.3|7463.3|3
1627376670000|2021-07-27 09:04:30|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1627376690000|2021-07-27 09:04:50|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1627376700000|2021-07-27 09:05:00|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1627376720000|2021-07-27 09:05:20|7478.6|7463.6|7477.9|7462.9|7478.6|7463.6|7477.9|7462.9|5
1627376750000|2021-07-27 09:05:50|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|3
1627376780000|2021-07-27 09:06:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|3
1627376800000|2021-07-27 09:06:40|7477.7|7462.7|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|3
1627376810000|2021-07-27 09:06:50|7477.9|7462.9|7478.4|7463.4|7478.4|7463.4|7477.9|7462.9|4
1627376820000|2021-07-27 09:07:00|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1627376840000|2021-07-27 09:07:20|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.1|7463.1|3
1627376870000|2021-07-27 09:07:50|7478.1|7463.1|7483.3|7458.3|7483.3|7463.1|7478.1|7458.2|3
1627376880000|2021-07-27 09:08:00|7483.2|7458.2|7477.9|7462.9|7483.2|7462.9|7477.9|7458|3
1627376890000|2021-07-27 09:08:10|7477.7|7462.7|7483.2|7458.2|7483.2|7462.9|7477.7|7458.2|3
1627376910000|2021-07-27 09:08:30|7483.1|7458.1|7483.1|7458.1|7483.1|7458.1|7483.1|7458.1|1
1627376920000|2021-07-27 09:08:40|7483|7458|7477.7|7462.7|7483|7462.9|7477.7|7458|3
1627376940000|2021-07-27 09:09:00|7482.6|7457.6|7482.2|7457.2|7482.6|7462.3|7477.3|7457.2|6
1627376950000|2021-07-27 09:09:10|7482.1|7457.1|7476.2|7461.2|7482.1|7461.6|7476.2|7456.6|14
1627376960000|2021-07-27 09:09:20|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|6
1627376970000|2021-07-27 09:09:30|7476.3|7461.3|7476|7461|7476.3|7461.3|7475.5|7460.5|17
1627376980000|2021-07-27 09:09:40|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|6
1627376990000|2021-07-27 09:09:50|7475.8|7460.8|7476.7|7461.7|7476.7|7461.7|7475.8|7460.8|4
1627377030000|2021-07-27 09:10:30|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|2
1627377050000|2021-07-27 09:10:50|7475.8|7460.8|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|3
1627377070000|2021-07-27 09:11:10|7476|7461|7475.1|7460.1|7476|7461|7475|7460|8
1627377080000|2021-07-27 09:11:20|7475.3|7460.3|7476.1|7461.1|7476.1|7461.1|7475.2|7460.2|6
1627377090000|2021-07-27 09:11:30|7476.2|7461.2|7476.3|7461.3|7476.4|7461.4|7476.2|7461.2|9
1627377100000|2021-07-27 09:11:40|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627377110000|2021-07-27 09:11:50|7476.4|7461.4|7476.7|7461.7|7476.7|7461.7|7476.4|7461.4|3
1627377120000|2021-07-27 09:12:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627377170000|2021-07-27 09:12:50|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.1|7461.1|4
1627377180000|2021-07-27 09:13:00|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|3
1627377190000|2021-07-27 09:13:10|7476.5|7461.5|7476.1|7461.1|7476.5|7461.5|7476.1|7461.1|6
1627377200000|2021-07-27 09:13:20|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.3|7461.3|10
1627377220000|2021-07-27 09:13:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627377230000|2021-07-27 09:13:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627377260000|2021-07-27 09:14:20|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1627377290000|2021-07-27 09:14:50|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.5|7461.5|5
1627377310000|2021-07-27 09:15:10|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627377320000|2021-07-27 09:15:20|7477|7462|7477|7462|7477|7462|7476.9|7461.9|5
1627377330000|2021-07-27 09:15:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627377340000|2021-07-27 09:15:40|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|2
1627377350000|2021-07-27 09:15:50|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1627377360000|2021-07-27 09:16:00|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1627377380000|2021-07-27 09:16:20|7476.2|7461.2|7475.2|7460.2|7476.2|7461.2|7475.2|7460.2|5
1627377390000|2021-07-27 09:16:30|7475.1|7460.1|7474.7|7459.7|7475.1|7460.1|7474.6|7459.6|4
1627377400000|2021-07-27 09:16:40|7474.8|7459.8|7475|7460|7475|7460|7474.8|7459.8|2
1627377410000|2021-07-27 09:16:50|7475.3|7460.3|7475.8|7460.8|7475.8|7460.8|7475.3|7460.3|3
1627377430000|2021-07-27 09:17:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627377490000|2021-07-27 09:18:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627377500000|2021-07-27 09:18:20|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|5
1627377510000|2021-07-27 09:18:30|7476|7461|7476.2|7461.2|7476.2|7461.2|7476|7461|3
1627377520000|2021-07-27 09:18:40|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|4
1627377540000|2021-07-27 09:19:00|7475.8|7460.8|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|6
1627377560000|2021-07-27 09:19:20|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|7
1627377570000|2021-07-27 09:19:30|7475.9|7460.9|7474.9|7459.9|7475.9|7460.9|7474.9|7459.9|7
1627377580000|2021-07-27 09:19:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1627377610000|2021-07-27 09:20:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627377620000|2021-07-27 09:20:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627377660000|2021-07-27 09:21:00|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.6|7459.6|4
1627377670000|2021-07-27 09:21:10|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1627377680000|2021-07-27 09:21:20|7474.6|7459.6|7474.3|7459.3|7474.6|7459.6|7474.1|7459.1|9
1627377740000|2021-07-27 09:22:20|7474.4|7459.4|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|3
1627377760000|2021-07-27 09:22:40|7474.3|7459.3|7474.7|7459.7|7474.7|7459.7|7474.3|7459.3|4
1627377810000|2021-07-27 09:23:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627377840000|2021-07-27 09:24:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|3
1627377850000|2021-07-27 09:24:10|7475.3|7460.3|7475|7460|7475.3|7460.3|7474.8|7459.8|7
1627377860000|2021-07-27 09:24:20|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1627377870000|2021-07-27 09:24:30|7475.1|7460.1|7475.5|7460.5|7475.5|7460.5|7475.1|7460.1|4
1627377880000|2021-07-27 09:24:40|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|3
1627377890000|2021-07-27 09:24:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627377900000|2021-07-27 09:25:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627377930000|2021-07-27 09:25:30|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627377950000|2021-07-27 09:25:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627377970000|2021-07-27 09:26:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627378000000|2021-07-27 09:26:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627378010000|2021-07-27 09:26:50|7476|7461|7476|7461|7476|7461|7476|7461|1
1627378020000|2021-07-27 09:27:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627378040000|2021-07-27 09:27:20|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|2
1627378050000|2021-07-27 09:27:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|3
1627378060000|2021-07-27 09:27:40|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627378070000|2021-07-27 09:27:50|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|6
1627378080000|2021-07-27 09:28:00|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1627378090000|2021-07-27 09:28:10|7477.1|7462.1|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|3
1627378100000|2021-07-27 09:28:20|7477.2|7462.2|7477.5|7462.5|7477.5|7462.5|7477.2|7462.2|2
1627378110000|2021-07-27 09:28:30|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1627378120000|2021-07-27 09:28:40|7477.1|7462.1|7477.5|7462.5|7477.5|7462.5|7477.1|7462.1|2
1627378150000|2021-07-27 09:29:10|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|2
1627378170000|2021-07-27 09:29:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627378180000|2021-07-27 09:29:40|7477.3|7462.3|7477.7|7462.7|7477.7|7462.7|7477.3|7462.3|4
1627378190000|2021-07-27 09:29:50|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1627378200000|2021-07-27 09:30:00|7478|7463|7478|7463|7478|7463|7478|7463|1
1627378210000|2021-07-27 09:30:10|7477.9|7462.9|7477.7|7462.7|7478|7463|7477.5|7462.5|7
1627378220000|2021-07-27 09:30:20|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627378230000|2021-07-27 09:30:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627378240000|2021-07-27 09:30:40|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|2
1627378260000|2021-07-27 09:31:00|7477.4|7462.4|7476.8|7461.8|7477.4|7462.4|7476.8|7461.8|3
1627378280000|2021-07-27 09:31:20|7476.9|7461.9|7477.4|7462.4|7477.5|7462.5|7476.9|7461.9|5
1627378290000|2021-07-27 09:31:30|7477.5|7462.5|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|3
1627378320000|2021-07-27 09:32:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627378360000|2021-07-27 09:32:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627378380000|2021-07-27 09:33:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627378390000|2021-07-27 09:33:10|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627378400000|2021-07-27 09:33:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627378410000|2021-07-27 09:33:30|7477.4|7462.4|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|3
1627378420000|2021-07-27 09:33:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627378450000|2021-07-27 09:34:10|7477.3|7462.3|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|3
1627378470000|2021-07-27 09:34:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627378480000|2021-07-27 09:34:40|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|3
1627378490000|2021-07-27 09:34:50|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|2
1627378500000|2021-07-27 09:35:00|7477.1|7462.1|7477.5|7462.5|7477.5|7462.5|7477.1|7462.1|5
1627378520000|2021-07-27 09:35:20|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1627378530000|2021-07-27 09:35:30|7477.4|7462.4|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|4
1627378540000|2021-07-27 09:35:40|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1627378560000|2021-07-27 09:36:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627378570000|2021-07-27 09:36:10|7477.3|7462.3|7476.4|7461.4|7477.3|7462.3|7476.3|7461.3|5
1627378580000|2021-07-27 09:36:20|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627378610000|2021-07-27 09:36:50|7475.9|7460.9|7475.5|7460.5|7475.9|7460.9|7475.5|7460.5|3
1627378630000|2021-07-27 09:37:10|7475.4|7460.4|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|5
1627378640000|2021-07-27 09:37:20|7475.5|7460.5|7475.1|7460.1|7475.5|7460.5|7475.1|7460.1|3
1627378670000|2021-07-27 09:37:50|7475.2|7460.2|7475.7|7460.7|7475.7|7460.7|7475.2|7460.2|5
1627378690000|2021-07-27 09:38:10|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627378700000|2021-07-27 09:38:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627378740000|2021-07-27 09:39:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627378750000|2021-07-27 09:39:10|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|2
1627378760000|2021-07-27 09:39:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627378770000|2021-07-27 09:39:30|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627378780000|2021-07-27 09:39:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627378830000|2021-07-27 09:40:30|7475.7|7460.7|7475.8|7460.8|7475.9|7460.9|7475.6|7460.6|6
1627378840000|2021-07-27 09:40:40|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|4
1627378850000|2021-07-27 09:40:50|7476.4|7461.4|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|3
1627378860000|2021-07-27 09:41:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627378870000|2021-07-27 09:41:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627378880000|2021-07-27 09:41:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627378890000|2021-07-27 09:41:30|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476|7461|4
1627378910000|2021-07-27 09:41:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627378920000|2021-07-27 09:42:00|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|3
1627378930000|2021-07-27 09:42:10|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|4
1627378940000|2021-07-27 09:42:20|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|3
1627378950000|2021-07-27 09:42:30|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1627378970000|2021-07-27 09:42:50|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627378980000|2021-07-27 09:43:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627378990000|2021-07-27 09:43:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627379040000|2021-07-27 09:44:00|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1627379060000|2021-07-27 09:44:20|7476.5|7461.5|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|6
1627379070000|2021-07-27 09:44:30|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1627379100000|2021-07-27 09:45:00|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|3
1627379120000|2021-07-27 09:45:20|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1627379130000|2021-07-27 09:45:30|7476.6|7461.6|7476.7|7461.7|7477.1|7462.1|7476.6|7461.6|5
1627379140000|2021-07-27 09:45:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627379150000|2021-07-27 09:45:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627379160000|2021-07-27 09:46:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627379170000|2021-07-27 09:46:10|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|6
1627379190000|2021-07-27 09:46:30|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1627379200000|2021-07-27 09:46:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627379210000|2021-07-27 09:46:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627379230000|2021-07-27 09:47:10|7476.5|7461.5|7476.8|7461.8|7476.8|7461.8|7476.5|7461.5|6
1627379240000|2021-07-27 09:47:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627379250000|2021-07-27 09:47:30|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627379260000|2021-07-27 09:47:40|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627379300000|2021-07-27 09:48:20|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|4
1627379310000|2021-07-27 09:48:30|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627379320000|2021-07-27 09:48:40|7476.9|7461.9|7477.4|7462.4|7477.4|7462.4|7476.9|7461.9|4
1627379330000|2021-07-27 09:48:50|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|3
1627379360000|2021-07-27 09:49:20|7477.2|7462.2|7476.9|7461.9|7477.2|7462.2|7476.9|7461.9|4
1627379370000|2021-07-27 09:49:30|7476.7|7461.7|7476.9|7461.9|7477|7462|7476.7|7461.7|5
1627379380000|2021-07-27 09:49:40|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1627379400000|2021-07-27 09:50:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1627379410000|2021-07-27 09:50:10|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627379420000|2021-07-27 09:50:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627379430000|2021-07-27 09:50:30|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627379460000|2021-07-27 09:51:00|7477.2|7462.2|7477|7462|7477.3|7462.3|7477|7462|5
1627379470000|2021-07-27 09:51:10|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477.1|7462.1|3
1627379510000|2021-07-27 09:51:50|7477.2|7462.2|7476.9|7461.9|7477.2|7462.2|7476.9|7461.9|4
1627379520000|2021-07-27 09:52:00|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627379530000|2021-07-27 09:52:10|7477|7462|7477.3|7462.3|7477.3|7462.3|7477|7462|3
1627379540000|2021-07-27 09:52:20|7477.2|7462.2|7476.9|7461.9|7477.2|7462.2|7476.9|7461.9|4
1627379550000|2021-07-27 09:52:30|7477|7462|7477|7462|7477|7462|7477|7462|1
1627379560000|2021-07-27 09:52:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627379570000|2021-07-27 09:52:50|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627379580000|2021-07-27 09:53:00|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|3
1627379590000|2021-07-27 09:53:10|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|3
1627379620000|2021-07-27 09:53:40|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627379630000|2021-07-27 09:53:50|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|3
1627379640000|2021-07-27 09:54:00|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627379660000|2021-07-27 09:54:20|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627379670000|2021-07-27 09:54:30|7477|7462|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|4
1627379680000|2021-07-27 09:54:40|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627379700000|2021-07-27 09:55:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1627379730000|2021-07-27 09:55:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627379750000|2021-07-27 09:55:50|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1627379760000|2021-07-27 09:56:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627379790000|2021-07-27 09:56:30|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1627379820000|2021-07-27 09:57:00|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1627379830000|2021-07-27 09:57:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627379840000|2021-07-27 09:57:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627379850000|2021-07-27 09:57:30|7477.5|7462.5|7477.8|7462.8|7477.8|7462.8|7477.5|7462.5|3
1627379860000|2021-07-27 09:57:40|7477.9|7462.9|7478.3|7463.3|7478.3|7463.3|7477.8|7462.8|5
1627379880000|2021-07-27 09:58:00|7478.4|7463.4|7478.5|7463.5|7478.6|7463.6|7478.4|7463.4|3
1627379890000|2021-07-27 09:58:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627379900000|2021-07-27 09:58:20|7478.5|7463.5|7478.9|7463.9|7478.9|7463.9|7478.5|7463.5|6
1627379910000|2021-07-27 09:58:30|7479|7464|7479.2|7464.2|7479.2|7464.2|7479|7464|2
1627379920000|2021-07-27 09:58:40|7479.1|7464.1|7479.4|7464.4|7479.4|7464.4|7478.9|7463.9|5
1627379930000|2021-07-27 09:58:50|7479.5|7464.5|7479.6|7464.6|7479.8|7464.8|7479.5|7464.5|5
1627379940000|2021-07-27 09:59:00|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|4
1627379950000|2021-07-27 09:59:10|7479.7|7464.7|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|3
1627379960000|2021-07-27 09:59:20|7479.6|7464.6|7478.8|7463.8|7479.6|7464.6|7478.8|7463.8|10
1627379970000|2021-07-27 09:59:30|7478.9|7463.9|7479.2|7464.2|7479.4|7464.4|7478.9|7463.9|8
1627379980000|2021-07-27 09:59:40|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|3
1627379990000|2021-07-27 09:59:50|7479.4|7464.4|7478.8|7463.8|7479.4|7464.4|7478.7|7463.7|8
1627380000000|2021-07-27 10:00:00|7478.7|7463.7|7479.3|7464.3|7479.3|7464.3|7478.7|7463.7|6
1627380020000|2021-07-27 10:00:20|7479.4|7464.4|7479.7|7464.7|7479.7|7464.7|7479.4|7464.4|3
1627380030000|2021-07-27 10:00:30|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.5|7464.5|5
1627380040000|2021-07-27 10:00:40|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1627380050000|2021-07-27 10:00:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627380060000|2021-07-27 10:01:00|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1627380080000|2021-07-27 10:01:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627380100000|2021-07-27 10:01:40|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627380120000|2021-07-27 10:02:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627380140000|2021-07-27 10:02:20|7479.6|7464.6|7480.1|7465.1|7480.4|7465.4|7479.6|7464.6|9
1627380150000|2021-07-27 10:02:30|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627380160000|2021-07-27 10:02:40|7480|7465|7479.7|7464.7|7480|7465|7479.7|7464.7|3
1627380170000|2021-07-27 10:02:50|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|8
1627380180000|2021-07-27 10:03:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1627380190000|2021-07-27 10:03:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627380200000|2021-07-27 10:03:20|7480.3|7465.3|7480.6|7465.6|7480.8|7465.8|7480.3|7465.3|6
1627380250000|2021-07-27 10:04:10|7480.7|7465.7|7480.8|7465.8|7480.8|7465.8|7480.7|7465.7|2
1627380260000|2021-07-27 10:04:20|7481.3|7466.3|7480.8|7465.8|7481.3|7466.3|7480.8|7465.8|4
1627380270000|2021-07-27 10:04:30|7480.7|7465.7|7480.3|7465.3|7480.8|7465.8|7480.3|7465.3|7
1627380280000|2021-07-27 10:04:40|7480.2|7465.2|7480.5|7465.5|7480.5|7465.5|7480|7465|8
1627380290000|2021-07-27 10:04:50|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1627380300000|2021-07-27 10:05:00|7480.4|7465.4|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|3
1627380310000|2021-07-27 10:05:10|7480.5|7465.5|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|6
1627380320000|2021-07-27 10:05:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627380330000|2021-07-27 10:05:30|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627380340000|2021-07-27 10:05:40|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|2
1627380350000|2021-07-27 10:05:50|7480.4|7465.4|7480.9|7465.9|7480.9|7465.9|7480.4|7465.4|5
1627380360000|2021-07-27 10:06:00|7481|7466|7481|7466|7481.1|7466.1|7481|7466|3
1627380380000|2021-07-27 10:06:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627380400000|2021-07-27 10:06:40|7481|7466|7481|7466|7481|7466|7481|7466|1
1627380420000|2021-07-27 10:07:00|7481.1|7466.1|7481|7466|7481.1|7466.1|7481|7466|2
1627380430000|2021-07-27 10:07:10|7481.2|7466.2|7481.4|7466.4|7481.4|7466.4|7481.2|7466.2|2
1627380440000|2021-07-27 10:07:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627380470000|2021-07-27 10:07:50|7481.4|7466.4|7480.7|7465.7|7481.4|7466.4|7480.7|7465.7|6
1627380480000|2021-07-27 10:08:00|7480.8|7465.8|7481|7466|7481|7466|7480.8|7465.8|3
1627380500000|2021-07-27 10:08:20|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627380520000|2021-07-27 10:08:40|7481|7466|7480.8|7465.8|7481|7466|7480.8|7465.8|3
1627380530000|2021-07-27 10:08:50|7480.7|7465.7|7480.1|7465.1|7480.7|7465.7|7480|7465|5
1627380540000|2021-07-27 10:09:00|7480|7465|7479.4|7464.4|7480|7465|7479|7464|10
1627380550000|2021-07-27 10:09:10|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|6
1627380560000|2021-07-27 10:09:20|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|3
1627380570000|2021-07-27 10:09:30|7480|7465|7479.9|7464.9|7480|7465|7479.9|7464.9|2
1627380580000|2021-07-27 10:09:40|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|4
1627380600000|2021-07-27 10:10:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627380620000|2021-07-27 10:10:20|7480|7465|7480.4|7465.4|7480.4|7465.4|7480|7465|5
1627380630000|2021-07-27 10:10:30|7480.5|7465.5|7481.3|7466.3|7481.5|7466.5|7480.4|7465.4|8
1627380640000|2021-07-27 10:10:40|7480.9|7465.9|7480.7|7465.7|7481|7466|7480.7|7465.7|5
1627380690000|2021-07-27 10:11:30|7480.8|7465.8|7481.1|7466.1|7481.1|7466.1|7480.8|7465.8|3
1627380700000|2021-07-27 10:11:40|7480.8|7465.8|7480.8|7465.8|7480.9|7465.9|7480.7|7465.7|6
1627380710000|2021-07-27 10:11:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627380720000|2021-07-27 10:12:00|7480.8|7465.8|7481.1|7466.1|7481.1|7466.1|7480.8|7465.8|3
1627380780000|2021-07-27 10:13:00|7481|7466|7480.9|7465.9|7481|7466|7480.9|7465.9|2
1627380810000|2021-07-27 10:13:30|7480.7|7465.7|7480.4|7465.4|7480.7|7465.7|7480.4|7465.4|4
1627380830000|2021-07-27 10:13:50|7480.5|7465.5|7481|7466|7481|7466|7480.5|7465.5|4
1627380840000|2021-07-27 10:14:00|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7481.1|7466.1|2
1627380850000|2021-07-27 10:14:10|7481.1|7466.1|7480.2|7465.2|7481.1|7466.1|7480.1|7465.1|7
1627380860000|2021-07-27 10:14:20|7480.1|7465.1|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|3
1627380870000|2021-07-27 10:14:30|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1627380890000|2021-07-27 10:14:50|7480.2|7465.2|7481.2|7466.2|7481.3|7466.3|7480.2|7465.2|5
1627380910000|2021-07-27 10:15:10|7481.3|7466.3|7481.5|7466.5|7481.6|7466.6|7481.3|7466.3|6
1627380920000|2021-07-27 10:15:20|7481.6|7466.6|7481.2|7466.2|7481.6|7466.6|7481.2|7466.2|5
1627380930000|2021-07-27 10:15:30|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627380960000|2021-07-27 10:16:00|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1627380970000|2021-07-27 10:16:10|7481.1|7466.1|7481|7466|7481.1|7466.1|7481|7466|2
1627380980000|2021-07-27 10:16:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627381030000|2021-07-27 10:17:10|7481|7466|7481|7466|7481.2|7466.2|7481|7466|3
1627381070000|2021-07-27 10:17:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627381080000|2021-07-27 10:18:00|7480.8|7465.8|7480.5|7465.5|7480.8|7465.8|7480.5|7465.5|3
1627381100000|2021-07-27 10:18:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627381110000|2021-07-27 10:18:30|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1627381170000|2021-07-27 10:19:30|7480.4|7465.4|7480.1|7465.1|7480.4|7465.4|7480.1|7465.1|5
1627381190000|2021-07-27 10:19:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|9
1627381200000|2021-07-27 10:20:00|7479.6|7464.6|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|5
1627381210000|2021-07-27 10:20:10|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.6|7464.6|4
1627381220000|2021-07-27 10:20:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627381230000|2021-07-27 10:20:30|7480.1|7465.1|7480.3|7465.3|7480.4|7465.4|7480.1|7465.1|5
1627381250000|2021-07-27 10:20:50|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627381300000|2021-07-27 10:21:40|7479.9|7464.9|7480|7465|7480.1|7465.1|7479.9|7464.9|4
1627381330000|2021-07-27 10:22:10|7480.1|7465.1|7479.5|7464.5|7480.1|7465.1|7479.5|7464.5|3
1627381340000|2021-07-27 10:22:20|7479.6|7464.6|7479.2|7464.2|7479.6|7464.6|7479.2|7464.2|4
1627381390000|2021-07-27 10:23:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627381400000|2021-07-27 10:23:20|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|4
1627381410000|2021-07-27 10:23:30|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|4
1627381420000|2021-07-27 10:23:40|7479.2|7464.2|7479.4|7464.4|7479.4|7464.4|7479.2|7464.2|3
1627381440000|2021-07-27 10:24:00|7479.5|7464.5|7480.1|7465.1|7480.1|7465.1|7479.5|7464.5|4
1627381450000|2021-07-27 10:24:10|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|4
1627381460000|2021-07-27 10:24:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627381470000|2021-07-27 10:24:30|7480.1|7465.1|7479.4|7464.4|7480.1|7465.1|7479.4|7464.4|4
1627381500000|2021-07-27 10:25:00|7479.5|7464.5|7480.1|7465.1|7480.1|7465.1|7479.5|7464.5|4
1627381510000|2021-07-27 10:25:10|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627381530000|2021-07-27 10:25:30|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627381540000|2021-07-27 10:25:40|7480.4|7465.4|7479.6|7464.6|7480.4|7465.4|7479.5|7464.5|5
1627381550000|2021-07-27 10:25:50|7479.7|7464.7|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|3
1627381560000|2021-07-27 10:26:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1627381650000|2021-07-27 10:27:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627381660000|2021-07-27 10:27:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1627381690000|2021-07-27 10:28:10|7480.1|7465.1|7480|7465|7480.2|7465.2|7480|7465|3
1627381750000|2021-07-27 10:29:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627381760000|2021-07-27 10:29:20|7480|7465|7480|7465|7480.1|7465.1|7480|7465|5
1627381780000|2021-07-27 10:29:40|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.6|7464.6|4
1627381790000|2021-07-27 10:29:50|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|2
1627381800000|2021-07-27 10:30:00|7479.4|7464.4|7479.2|7464.2|7479.4|7464.4|7479|7464|5
1627381810000|2021-07-27 10:30:10|7479.1|7464.1|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|3
1627381830000|2021-07-27 10:30:30|7479|7464|7479|7464|7479|7464|7478.9|7463.9|5
1627381850000|2021-07-27 10:30:50|7479.1|7464.1|7479.7|7464.7|7479.7|7464.7|7479.1|7464.1|5
1627381860000|2021-07-27 10:31:00|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|2
1627381870000|2021-07-27 10:31:10|7479.6|7464.6|7479|7464|7479.6|7464.6|7479|7464|4
1627381910000|2021-07-27 10:31:50|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627381920000|2021-07-27 10:32:00|7478.9|7463.9|7478.5|7463.5|7478.9|7463.9|7478.4|7463.4|6
1627381930000|2021-07-27 10:32:10|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|2
1627381940000|2021-07-27 10:32:20|7478.5|7463.5|7479|7464|7479|7464|7478.4|7463.4|8
1627381970000|2021-07-27 10:32:50|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627381980000|2021-07-27 10:33:00|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627381990000|2021-07-27 10:33:10|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627382020000|2021-07-27 10:33:40|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627382050000|2021-07-27 10:34:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627382060000|2021-07-27 10:34:20|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|4
1627382070000|2021-07-27 10:34:30|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|4
1627382080000|2021-07-27 10:34:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1627382090000|2021-07-27 10:34:50|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627382130000|2021-07-27 10:35:30|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627382150000|2021-07-27 10:35:50|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|2
1627382210000|2021-07-27 10:36:50|7479|7464|7479.2|7464.2|7479.2|7464.2|7479|7464|3
1627382220000|2021-07-27 10:37:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627382240000|2021-07-27 10:37:20|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1627382250000|2021-07-27 10:37:30|7479|7464|7479|7464|7479|7464|7479|7464|1
1627382280000|2021-07-27 10:38:00|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627382290000|2021-07-27 10:38:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627382400000|2021-07-27 10:40:00|7478.8|7463.8|7478.5|7463.5|7478.8|7463.8|7478.2|7463.2|6
1627382410000|2021-07-27 10:40:10|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1627382420000|2021-07-27 10:40:20|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627382440000|2021-07-27 10:40:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627382460000|2021-07-27 10:41:00|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|3
1627382490000|2021-07-27 10:41:30|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|4
1627382510000|2021-07-27 10:41:50|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627382520000|2021-07-27 10:42:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627382550000|2021-07-27 10:42:30|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627382560000|2021-07-27 10:42:40|7479.6|7464.6|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|4
1627382580000|2021-07-27 10:43:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627382590000|2021-07-27 10:43:10|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1627382610000|2021-07-27 10:43:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627382620000|2021-07-27 10:43:40|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1627382690000|2021-07-27 10:44:50|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1627382710000|2021-07-27 10:45:10|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1627382730000|2021-07-27 10:45:30|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627382740000|2021-07-27 10:45:40|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627382760000|2021-07-27 10:46:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627382770000|2021-07-27 10:46:10|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|4
1627382790000|2021-07-27 10:46:30|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1627382810000|2021-07-27 10:46:50|7480.4|7465.4|7480.1|7465.1|7480.4|7465.4|7480.1|7465.1|3
1627382840000|2021-07-27 10:47:20|7480|7465|7480|7465|7480|7465|7480|7465|1
1627382950000|2021-07-27 10:49:10|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627382970000|2021-07-27 10:49:30|7480|7465|7479.9|7464.9|7480|7465|7479.4|7464.4|6
1627382980000|2021-07-27 10:49:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1627382990000|2021-07-27 10:49:50|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627383030000|2021-07-27 10:50:30|7480|7465|7479.9|7464.9|7480|7465|7479.9|7464.9|2
1627383050000|2021-07-27 10:50:50|7480|7465|7480.1|7465.1|7480.2|7465.2|7480|7465|4
1627383060000|2021-07-27 10:51:00|7480.2|7465.2|7480.1|7465.1|7480.5|7465.5|7480.1|7465.1|7
1627383090000|2021-07-27 10:51:30|7480|7465|7479.9|7464.9|7480|7465|7479.9|7464.9|2
1627383110000|2021-07-27 10:51:50|7480|7465|7479.9|7464.9|7480|7465|7479.9|7464.9|2
1627383130000|2021-07-27 10:52:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1627383160000|2021-07-27 10:52:40|7479.9|7464.9|7480.2|7465.2|7480.2|7465.2|7479.9|7464.9|3
1627383190000|2021-07-27 10:53:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627383200000|2021-07-27 10:53:20|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1627383210000|2021-07-27 10:53:30|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627383280000|2021-07-27 10:54:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627383330000|2021-07-27 10:55:30|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627383340000|2021-07-27 10:55:40|7480.1|7465.1|7479.9|7464.9|7480.1|7465.1|7479.9|7464.9|6
1627383350000|2021-07-27 10:55:50|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627383400000|2021-07-27 10:56:40|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|2
1627383410000|2021-07-27 10:56:50|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627383420000|2021-07-27 10:57:00|7480.1|7465.1|7480.2|7465.2|7480.2|7465.2|7480.1|7465.1|2
1627383440000|2021-07-27 10:57:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627383460000|2021-07-27 10:57:40|7480.2|7465.2|7480|7465|7480.2|7465.2|7479.9|7464.9|6
1627383470000|2021-07-27 10:57:50|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|5
1627383540000|2021-07-27 10:59:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1627383560000|2021-07-27 10:59:20|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1627383570000|2021-07-27 10:59:30|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|3
1627383610000|2021-07-27 11:00:10|7480|7465|7480|7465|7480|7465|7479.9|7464.9|3
1627383620000|2021-07-27 11:00:20|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1627383640000|2021-07-27 11:00:40|7480|7465|7480.3|7465.3|7480.3|7465.3|7480|7465|3
1627383650000|2021-07-27 11:00:50|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1627383660000|2021-07-27 11:01:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627383690000|2021-07-27 11:01:30|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627383700000|2021-07-27 11:01:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627383730000|2021-07-27 11:02:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627383740000|2021-07-27 11:02:20|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|4
1627383770000|2021-07-27 11:02:50|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1627383780000|2021-07-27 11:03:00|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|2
1627383800000|2021-07-27 11:03:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627383810000|2021-07-27 11:03:30|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1627383840000|2021-07-27 11:04:00|7480.3|7465.3|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|3
1627383850000|2021-07-27 11:04:10|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1627383860000|2021-07-27 11:04:20|7480.3|7465.3|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|3
1627383870000|2021-07-27 11:04:30|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|2
1627383890000|2021-07-27 11:04:50|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627383900000|2021-07-27 11:05:00|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1627383920000|2021-07-27 11:05:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627383960000|2021-07-27 11:06:00|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1627383990000|2021-07-27 11:06:30|7480.3|7465.3|7480.5|7465.5|7480.5|7465.5|7480.3|7465.3|3
1627384090000|2021-07-27 11:08:10|7480.4|7465.4|7480.2|7465.2|7480.5|7465.5|7480.2|7465.2|7
1627384140000|2021-07-27 11:09:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627384160000|2021-07-27 11:09:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480|7465|5
1627384170000|2021-07-27 11:09:30|7480|7465|7480|7465|7480.1|7465.1|7480|7465|3
1627384180000|2021-07-27 11:09:40|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627384190000|2021-07-27 11:09:50|7480|7465|7479.9|7464.9|7480.1|7465.1|7479.9|7464.9|4
1627384200000|2021-07-27 11:10:00|7480|7465|7480|7465|7480|7465|7479.9|7464.9|3
1627384210000|2021-07-27 11:10:10|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|4
1627384220000|2021-07-27 11:10:20|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|7
1627384230000|2021-07-27 11:10:30|7480|7465|7479.9|7464.9|7480|7465|7479.9|7464.9|2
1627384250000|2021-07-27 11:10:50|7480|7465|7480|7465|7480|7465|7480|7465|1
1627384280000|2021-07-27 11:11:20|7480.1|7465.1|7480.2|7465.2|7480.2|7465.2|7480.1|7465.1|2
1627384420000|2021-07-27 11:13:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627384460000|2021-07-27 11:14:20|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627384480000|2021-07-27 11:14:40|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627384500000|2021-07-27 11:15:00|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627384510000|2021-07-27 11:15:10|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1627384520000|2021-07-27 11:15:20|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|4
1627384530000|2021-07-27 11:15:30|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1627384540000|2021-07-27 11:15:40|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1627384550000|2021-07-27 11:15:50|7480.1|7465.1|7480|7465|7480.1|7465.1|7479.8|7464.8|6
1627384560000|2021-07-27 11:16:00|7479.9|7464.9|7479.9|7464.9|7480|7465|7479.9|7464.9|3
1627384570000|2021-07-27 11:16:10|7479.8|7464.8|7479.5|7464.5|7479.8|7464.8|7479.5|7464.5|10
1627384580000|2021-07-27 11:16:20|7479.6|7464.6|7479.6|7464.6|7479.7|7464.7|7479.5|7464.5|9
1627384590000|2021-07-27 11:16:30|7479.7|7464.7|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|6
1627384600000|2021-07-27 11:16:40|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|4
1627384610000|2021-07-27 11:16:50|7479.7|7464.7|7479.9|7464.9|7479.9|7464.9|7479.7|7464.7|3
1627384630000|2021-07-27 11:17:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627384640000|2021-07-27 11:17:20|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|6
1627384650000|2021-07-27 11:17:30|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627384670000|2021-07-27 11:17:50|7480|7465|7480|7465|7480|7465|7479.9|7464.9|3
1627384680000|2021-07-27 11:18:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627384690000|2021-07-27 11:18:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1627384700000|2021-07-27 11:18:20|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627384730000|2021-07-27 11:18:50|7480|7465|7480|7465|7480|7465|7479.9|7464.9|3
1627384750000|2021-07-27 11:19:10|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627384790000|2021-07-27 11:19:50|7480|7465|7480|7465|7480|7465|7479.9|7464.9|9
1627384800000|2021-07-27 11:20:00|7479.7|7464.7|7479.7|7464.7|7479.9|7464.9|7479.6|7464.6|7
1627384810000|2021-07-27 11:20:10|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1627384820000|2021-07-27 11:20:20|7478.9|7463.9|7479.2|7464.2|7479.2|7464.2|7478.9|7463.9|7
1627384830000|2021-07-27 11:20:30|7479.6|7464.6|7479.9|7464.9|7479.9|7464.9|7479.6|7464.6|3
1627384850000|2021-07-27 11:20:50|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7479.1|7464.1|3
1627384860000|2021-07-27 11:21:00|7479.2|7464.2|7479|7464|7479.2|7464.2|7479|7464|3
1627384880000|2021-07-27 11:21:20|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|3
1627384890000|2021-07-27 11:21:30|7478.1|7463.1|7478|7463|7478.5|7463.5|7477.9|7462.9|8
1627384900000|2021-07-27 11:21:40|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627384910000|2021-07-27 11:21:50|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627384930000|2021-07-27 11:22:10|7478.2|7463.2|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|2
1627384960000|2021-07-27 11:22:40|7478|7463|7477.7|7462.7|7478|7463|7477.7|7462.7|4
1627384970000|2021-07-27 11:22:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627384980000|2021-07-27 11:23:00|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|2
1627384990000|2021-07-27 11:23:10|7478.1|7463.1|7477.8|7462.8|7478.1|7463.1|7477.3|7462.3|10
1627385000000|2021-07-27 11:23:20|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|4
1627385010000|2021-07-27 11:23:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|3
1627385020000|2021-07-27 11:23:40|7478|7463|7478|7463|7478|7463|7477.8|7462.8|7
1627385030000|2021-07-27 11:23:50|7477.8|7462.8|7477.3|7462.3|7478|7463|7477.3|7462.3|5
1627385040000|2021-07-27 11:24:00|7477.4|7462.4|7477.9|7462.9|7477.9|7462.9|7477.3|7462.3|8
1627385050000|2021-07-27 11:24:10|7478|7463|7478.1|7463.1|7478.1|7463.1|7477.3|7462.3|7
1627385060000|2021-07-27 11:24:20|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.8|7462.8|6
1627385090000|2021-07-27 11:24:50|7478.2|7463.2|7477.6|7462.6|7478.2|7463.2|7477.6|7462.6|5
1627385100000|2021-07-27 11:25:00|7477.7|7462.7|7478|7463|7478|7463|7477.7|7462.7|4
1627385110000|2021-07-27 11:25:10|7477.9|7462.9|7478.3|7463.3|7478.3|7463.3|7477.9|7462.9|5
1627385120000|2021-07-27 11:25:20|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1627385140000|2021-07-27 11:25:40|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1627385150000|2021-07-27 11:25:50|7478|7463|7478|7463|7478.4|7463.4|7478|7463|5
1627385160000|2021-07-27 11:26:00|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1627385180000|2021-07-27 11:26:20|7477.9|7462.9|7477.9|7462.9|7478|7463|7477.9|7462.9|3
1627385190000|2021-07-27 11:26:30|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1627385200000|2021-07-27 11:26:40|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1627385210000|2021-07-27 11:26:50|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1627385220000|2021-07-27 11:27:00|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|3
1627385240000|2021-07-27 11:27:20|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.9|7462.9|2
1627385250000|2021-07-27 11:27:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1627385260000|2021-07-27 11:27:40|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627385290000|2021-07-27 11:28:10|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|3
1627385300000|2021-07-27 11:28:20|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|2
1627385310000|2021-07-27 11:28:30|7478.5|7463.5|7479|7464|7479|7464|7478.5|7463.5|4
1627385320000|2021-07-27 11:28:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627385340000|2021-07-27 11:29:00|7479|7464|7479|7464|7479.1|7464.1|7479|7464|3
1627385350000|2021-07-27 11:29:10|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1627385370000|2021-07-27 11:29:30|7479.1|7464.1|7479.2|7464.2|7479.3|7464.3|7479|7464|6
1627385380000|2021-07-27 11:29:40|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|2
1627385390000|2021-07-27 11:29:50|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627385530000|2021-07-27 11:32:10|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|1
1627385540000|2021-07-27 11:32:20|7483.2|7458.2|7483.2|7458.2|7483.2|7458.2|7483.2|7458.2|1
1627385560000|2021-07-27 11:32:40|7484|7459|7484|7459|7484|7459|7484|7459|1
1627385580000|2021-07-27 11:33:00|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|1
1627385620000|2021-07-27 11:33:40|7484.1|7459.1|7484|7459|7484.1|7459.1|7484|7459|2
1627386550000|2021-07-27 11:49:10|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|1
1627386560000|2021-07-27 11:49:20|7483.6|7458.6|7483.3|7458.3|7483.6|7458.6|7483.3|7458.3|3
1627386570000|2021-07-27 11:49:30|7483|7458|7482.6|7457.6|7483|7458|7482.6|7457.6|3
1627386580000|2021-07-27 11:49:40|7483|7458|7483.3|7458.3|7483.3|7458.3|7483|7458|2
1627386590000|2021-07-27 11:49:50|7482.8|7457.8|7482.5|7457.5|7482.8|7457.8|7482.5|7457.5|3
1627386600000|2021-07-27 11:50:00|7483.7|7458.7|7482|7457|7483.8|7458.8|7481.4|7456.4|13
1627386610000|2021-07-27 11:50:10|7481.8|7456.8|7482.5|7457.5|7482.5|7457.5|7481.8|7456.8|2
1627386620000|2021-07-27 11:50:20|7483|7458|7482.1|7457.1|7483|7458|7482.1|7457.1|2
1627386630000|2021-07-27 11:50:30|7481.9|7456.9|7476.7|7461.7|7482|7461.7|7476.7|7456.9|3
1627386660000|2021-07-27 11:51:00|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1627386680000|2021-07-27 11:51:20|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1627386690000|2021-07-27 11:51:30|7481.6|7456.6|7481.1|7456.1|7481.6|7456.6|7480.9|7455.9|7
1627386710000|2021-07-27 11:51:50|7481.3|7456.3|7477.1|7462.1|7481.3|7462.1|7476.7|7456.3|4
1627386730000|2021-07-27 11:52:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627386740000|2021-07-27 11:52:20|7477.4|7462.4|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|3
1627386750000|2021-07-27 11:52:30|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627386820000|2021-07-27 11:53:40|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627386830000|2021-07-27 11:53:50|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627386840000|2021-07-27 11:54:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627386900000|2021-07-27 11:55:00|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|2
1627386980000|2021-07-27 11:56:20|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|4
1627387000000|2021-07-27 11:56:40|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|2
1627387020000|2021-07-27 11:57:00|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|2
1627387040000|2021-07-27 11:57:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627387050000|2021-07-27 11:57:30|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1627387080000|2021-07-27 11:58:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627387270000|2021-07-27 12:01:10|7476.6|7461.6|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|3
1627387280000|2021-07-27 12:01:20|7476.6|7461.6|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|4
1627387290000|2021-07-27 12:01:30|7476.9|7461.9|7476.5|7461.5|7476.9|7461.9|7476.5|7461.5|5
1627387300000|2021-07-27 12:01:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627387310000|2021-07-27 12:01:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627387350000|2021-07-27 12:02:30|7477.1|7462.1|7476.7|7461.7|7477.1|7462.1|7476.7|7461.7|2
1627387370000|2021-07-27 12:02:50|7476.3|7461.3|7475.8|7460.8|7476.3|7461.3|7475.8|7460.8|4
1627387380000|2021-07-27 12:03:00|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|1
1627387410000|2021-07-27 12:03:30|7480.7|7455.7|7480.8|7455.8|7480.8|7460.5|7475.3|7455.7|4
1627387430000|2021-07-27 12:03:50|7480.7|7455.7|7475.5|7460.5|7480.7|7460.5|7475.4|7455.5|5
1627387440000|2021-07-27 12:04:00|7475.7|7460.7|7480.8|7455.8|7480.8|7460.7|7475.7|7455.8|2
1627387450000|2021-07-27 12:04:10|7480.9|7455.9|7480.8|7455.8|7480.9|7455.9|7480.8|7455.8|4
1627387460000|2021-07-27 12:04:20|7480.9|7455.9|7480.8|7455.8|7480.9|7455.9|7480.8|7455.8|4
1627387490000|2021-07-27 12:04:50|7480.9|7455.9|7481.1|7456.1|7481.1|7456.1|7480.9|7455.9|2
1627387500000|2021-07-27 12:05:00|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|1
1627387510000|2021-07-27 12:05:10|7481|7456|7480.6|7455.6|7481|7456|7480.6|7455.6|3
1627387520000|2021-07-27 12:05:20|7480.8|7455.8|7480.7|7455.7|7480.8|7455.8|7480.7|7455.7|10
1627387530000|2021-07-27 12:05:30|7480.6|7455.6|7480.8|7455.8|7481|7456|7480.6|7455.6|11
1627387540000|2021-07-27 12:05:40|7480.7|7455.7|7480.8|7455.8|7480.8|7455.8|7480.7|7455.7|6
1627387550000|2021-07-27 12:05:50|7480.7|7455.7|7480.7|7455.7|7480.8|7455.8|7480.6|7455.6|4
1627387580000|2021-07-27 12:06:20|7480.5|7455.5|7480.3|7455.3|7480.5|7455.5|7480.3|7455.3|2
1627387590000|2021-07-27 12:06:30|7480.2|7455.2|7480.3|7455.3|7480.3|7455.3|7480.2|7455.2|2
1627387600000|2021-07-27 12:06:40|7475.6|7460.6|7480.8|7455.8|7480.8|7460.6|7475.6|7455.6|4
1627387630000|2021-07-27 12:07:10|7480.7|7455.7|7480.9|7455.9|7480.9|7455.9|7480.7|7455.7|3
1627387700000|2021-07-27 12:08:20|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|4
1627387710000|2021-07-27 12:08:30|7480.7|7455.7|7475.3|7460.3|7481.3|7460.5|7475.3|7455.7|14
1627387720000|2021-07-27 12:08:40|7474.7|7459.7|7479.7|7454.7|7479.7|7459.7|7474.7|7454.7|2
1627387730000|2021-07-27 12:08:50|7474.5|7459.5|7474.7|7459.7|7474.7|7459.7|7474.3|7459.3|4
1627387740000|2021-07-27 12:09:00|7479.7|7454.7|7475.5|7460.5|7479.7|7460.5|7475.3|7454.7|3
1627387820000|2021-07-27 12:10:20|7475.6|7460.6|7475.8|7460.8|7475.9|7460.9|7475.6|7460.6|4
1627387830000|2021-07-27 12:10:30|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|3
1627387890000|2021-07-27 12:11:30|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|4
1627387900000|2021-07-27 12:11:40|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|4
1627387910000|2021-07-27 12:11:50|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627387920000|2021-07-27 12:12:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627387930000|2021-07-27 12:12:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627387940000|2021-07-27 12:12:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627387960000|2021-07-27 12:12:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627388000000|2021-07-27 12:13:20|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|3
1627388060000|2021-07-27 12:14:20|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|2
1627388070000|2021-07-27 12:14:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627388080000|2021-07-27 12:14:40|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|4
1627388090000|2021-07-27 12:14:50|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|4
1627388100000|2021-07-27 12:15:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627388110000|2021-07-27 12:15:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|3
1627388130000|2021-07-27 12:15:30|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|2
1627388190000|2021-07-27 12:16:30|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|2
1627388200000|2021-07-27 12:16:40|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|6
1627388210000|2021-07-27 12:16:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627388220000|2021-07-27 12:17:00|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|4
1627388230000|2021-07-27 12:17:10|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|2
1627388240000|2021-07-27 12:17:20|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|3
1627388250000|2021-07-27 12:17:30|7480.9|7455.9|7481.1|7456.1|7481.1|7456.1|7480.9|7455.9|2
1627388260000|2021-07-27 12:17:40|7481|7456|7481.1|7456.1|7481.1|7456.1|7480.9|7455.9|4
1627388270000|2021-07-27 12:17:50|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|1
1627388280000|2021-07-27 12:18:00|7476.5|7461.5|7477.1|7462.1|7477.1|7462.1|7476.5|7461.5|2
1627388300000|2021-07-27 12:18:20|7477|7462|7481.9|7456.9|7482|7462|7477|7456.9|3
1627388310000|2021-07-27 12:18:30|7481.7|7456.7|7481.6|7456.6|7481.8|7456.8|7481.6|7456.6|3
1627388320000|2021-07-27 12:18:40|7481.5|7456.5|7477.7|7462.7|7481.5|7462.7|7477.1|7456.5|9
1627388340000|2021-07-27 12:19:00|7477.3|7462.3|7477.1|7462.1|7477.3|7462.3|7477.1|7462.1|2
1627388370000|2021-07-27 12:19:30|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1627388380000|2021-07-27 12:19:40|7482|7457|7481.9|7456.9|7482|7457|7481.9|7456.9|4
1627388390000|2021-07-27 12:19:50|7481.8|7456.8|7481.7|7456.7|7481.8|7456.8|7481.7|7456.7|4
1627388400000|2021-07-27 12:20:00|7481.6|7456.6|7476.8|7461.8|7481.6|7461.8|7476.8|7456.5|3
1627388410000|2021-07-27 12:20:10|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.6|7461.6|7
1627388420000|2021-07-27 12:20:20|7476.7|7461.7|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|4
1627388430000|2021-07-27 12:20:30|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|4
1627388450000|2021-07-27 12:20:50|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|4
1627388460000|2021-07-27 12:21:00|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|3
1627388470000|2021-07-27 12:21:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627388580000|2021-07-27 12:23:00|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|3
1627388590000|2021-07-27 12:23:10|7476|7461|7475.7|7460.7|7476|7461|7475.7|7460.7|2
1627388620000|2021-07-27 12:23:40|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627388640000|2021-07-27 12:24:00|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|2
1627388650000|2021-07-27 12:24:10|7476.5|7461.5|7476.1|7461.1|7476.5|7461.5|7476.1|7461.1|5
1627388670000|2021-07-27 12:24:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627388680000|2021-07-27 12:24:40|7481.7|7456.7|7476.7|7461.7|7481.7|7461.7|7476.7|7456.7|2
1627388710000|2021-07-27 12:25:10|7476.3|7461.3|7476.9|7461.9|7476.9|7461.9|7476.3|7461.3|12
1627388720000|2021-07-27 12:25:20|7477.2|7462.2|7476.5|7461.5|7477.2|7462.2|7476.5|7461.5|2
1627388750000|2021-07-27 12:25:50|7476.6|7461.6|7476.9|7461.9|7476.9|7461.9|7476.6|7461.6|3
1627388790000|2021-07-27 12:26:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627388800000|2021-07-27 12:26:40|7476.7|7461.7|7478.3|7463.3|7484|7463.3|7476.7|7458.4|11
1627388810000|2021-07-27 12:26:50|7478.9|7463.9|7478.4|7463.4|7479.2|7464.2|7478.4|7463.4|10
1627388830000|2021-07-27 12:27:10|7479.3|7464.3|7478.4|7463.4|7479.4|7464.4|7478.4|7463.4|4
1627388850000|2021-07-27 12:27:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627388860000|2021-07-27 12:27:40|7477.4|7462.4|7477.1|7462.1|7477.4|7462.4|7477|7462|3
1627388870000|2021-07-27 12:27:50|7477.4|7462.4|7478.6|7463.6|7478.8|7463.8|7477.4|7462.4|5
1627388880000|2021-07-27 12:28:00|7478.7|7463.7|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|5
1627388890000|2021-07-27 12:28:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627388900000|2021-07-27 12:28:20|7477.6|7462.6|7478.4|7463.4|7478.4|7463.4|7477.2|7462.2|7
1627388910000|2021-07-27 12:28:30|7478.6|7463.6|7477.9|7462.9|7478.7|7463.7|7477.9|7462.9|5
1627388940000|2021-07-27 12:29:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627389000000|2021-07-27 12:30:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627389020000|2021-07-27 12:30:20|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|2
1627389030000|2021-07-27 12:30:30|7477.9|7462.9|7478.7|7463.7|7478.7|7463.7|7477.9|7462.9|4
1627389040000|2021-07-27 12:30:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627389050000|2021-07-27 12:30:50|7478.7|7463.7|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|3
1627389060000|2021-07-27 12:31:00|7478.5|7463.5|7478.3|7463.3|7478.7|7463.7|7478.3|7463.3|7
1627389070000|2021-07-27 12:31:10|7478.2|7463.2|7477.5|7462.5|7478.3|7463.3|7477.4|7462.4|7
1627389080000|2021-07-27 12:31:20|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627389090000|2021-07-27 12:31:30|7477.8|7462.8|7477.8|7462.8|7478|7463|7477.8|7462.8|5
1627389100000|2021-07-27 12:31:40|7477.9|7462.9|7477.4|7462.4|7477.9|7462.9|7477.4|7462.4|2
1627389110000|2021-07-27 12:31:50|7477.3|7462.3|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|4
1627389120000|2021-07-27 12:32:00|7482.4|7457.4|7482.5|7457.5|7482.5|7457.5|7482.4|7457.4|2
1627389140000|2021-07-27 12:32:20|7482.4|7457.4|7477.5|7462.5|7482.4|7462.6|7477.4|7457.4|4
1627389150000|2021-07-27 12:32:30|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|1
1627389160000|2021-07-27 12:32:40|7482.5|7457.5|7482.4|7457.4|7482.5|7457.5|7482.4|7457.4|2
1627389180000|2021-07-27 12:33:00|7482.5|7457.5|7482.5|7457.5|7482.5|7457.5|7482.4|7457.4|3
1627389190000|2021-07-27 12:33:10|7482.4|7457.4|7476.9|7461.9|7482.5|7462.3|7476.9|7457.4|4
1627389200000|2021-07-27 12:33:20|7481.6|7456.6|7481.7|7456.7|7481.7|7456.7|7481.5|7456.5|8
1627389210000|2021-07-27 12:33:30|7481.6|7456.6|7481.6|7456.6|7481.7|7456.7|7481.6|7456.6|5
1627389230000|2021-07-27 12:33:50|7481.7|7456.7|7481.6|7456.6|7481.7|7456.7|7481.6|7456.6|2
1627389270000|2021-07-27 12:34:30|7481.4|7456.4|7481.1|7456.1|7481.4|7456.4|7481.1|7456.1|4
1627389280000|2021-07-27 12:34:40|7481|7456|7481|7456|7481.1|7456.1|7481|7456|3
1627389290000|2021-07-27 12:34:50|7481.1|7456.1|7481.1|7456.1|7481.2|7456.2|7481.1|7456.1|3
1627389300000|2021-07-27 12:35:00|7481.2|7456.2|7475.8|7460.8|7481.2|7460.8|7475.8|7456.1|3
1627389310000|2021-07-27 12:35:10|7475.9|7460.9|7475.8|7460.8|7476.9|7461.9|7475.8|7460.8|6
1627389320000|2021-07-27 12:35:20|7476.2|7461.2|7476.4|7461.4|7476.5|7461.5|7476.2|7461.2|3
1627389330000|2021-07-27 12:35:30|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|3
1627389340000|2021-07-27 12:35:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627389350000|2021-07-27 12:35:50|7476.2|7461.2|7476.4|7461.4|7476.6|7461.6|7475.8|7460.8|6
1627389360000|2021-07-27 12:36:00|7476|7461|7476.2|7461.2|7476.4|7461.4|7476|7461|9
1627389370000|2021-07-27 12:36:10|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1627389480000|2021-07-27 12:38:00|7476.7|7461.7|7476.9|7461.9|7477|7462|7476.7|7461.7|7
1627389490000|2021-07-27 12:38:10|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|3
1627389510000|2021-07-27 12:38:30|7481.9|7456.9|7481.8|7456.8|7481.9|7456.9|7481.8|7456.8|2
1627389520000|2021-07-27 12:38:40|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1627389550000|2021-07-27 12:39:10|7481.5|7456.5|7481.5|7456.5|7481.6|7456.6|7481.4|7456.4|8
1627389560000|2021-07-27 12:39:20|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.4|7456.4|5
1627389570000|2021-07-27 12:39:30|7481.5|7456.5|7481.4|7456.4|7481.5|7456.5|7481.4|7456.4|2
1627389580000|2021-07-27 12:39:40|7481.3|7456.3|7481.2|7456.2|7481.3|7456.3|7481.1|7456.1|3
1627389590000|2021-07-27 12:39:50|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|7481.2|7456.2|5
1627389600000|2021-07-27 12:40:00|7481.3|7456.3|7481.3|7456.3|7481.3|7456.3|7481.2|7456.2|3
1627389610000|2021-07-27 12:40:10|7481.2|7456.2|7481.3|7456.3|7481.4|7456.4|7481.1|7456.1|13
1627389620000|2021-07-27 12:40:20|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|1
1627389630000|2021-07-27 12:40:30|7477.4|7462.4|7482.1|7457.1|7482.2|7462.6|7477.3|7457.1|10
1627389640000|2021-07-27 12:40:40|7482.2|7457.2|7482.1|7457.1|7482.2|7457.2|7482|7457|6
1627389650000|2021-07-27 12:40:50|7482|7457|7482|7457|7482|7457|7482|7457|1
1627389660000|2021-07-27 12:41:00|7481.9|7456.9|7476.6|7461.6|7481.9|7461.6|7476.5|7456.9|3
1627389670000|2021-07-27 12:41:10|7477|7462|7477.2|7462.2|7477.2|7462.2|7477|7462|3
1627389680000|2021-07-27 12:41:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627389690000|2021-07-27 12:41:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627389700000|2021-07-27 12:41:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627389720000|2021-07-27 12:42:00|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1627389750000|2021-07-27 12:42:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627389770000|2021-07-27 12:42:50|7476.8|7461.8|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|2
1627389790000|2021-07-27 12:43:10|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627389800000|2021-07-27 12:43:20|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|4
1627389810000|2021-07-27 12:43:30|7476.5|7461.5|7476.6|7461.6|7476.7|7461.7|7476.4|7461.4|12
1627389900000|2021-07-27 12:45:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627389910000|2021-07-27 12:45:10|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|2
1627389920000|2021-07-27 12:45:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627389930000|2021-07-27 12:45:30|7476.4|7461.4|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|3
1627389950000|2021-07-27 12:45:50|7476.4|7461.4|7481.6|7456.6|7481.6|7461.4|7476.4|7456.5|3
1627389960000|2021-07-27 12:46:00|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|7481.3|7456.3|3
1627390030000|2021-07-27 12:47:10|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1627390060000|2021-07-27 12:47:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627390080000|2021-07-27 12:48:00|7481.4|7456.4|7481.5|7456.5|7481.5|7456.5|7481.3|7456.3|5
1627390090000|2021-07-27 12:48:10|7481.4|7456.4|7481.5|7456.5|7481.5|7456.5|7481.4|7456.4|2
1627390100000|2021-07-27 12:48:20|7481.2|7456.2|7476.8|7461.8|7481.5|7461.8|7476.8|7456.2|3
1627390110000|2021-07-27 12:48:30|7481.6|7456.6|7481.5|7456.5|7481.6|7456.6|7481|7456|7
1627390120000|2021-07-27 12:48:40|7481.4|7456.4|7481.5|7456.5|7481.5|7456.5|7481.4|7456.4|4
1627390130000|2021-07-27 12:48:50|7481.6|7456.6|7481.5|7456.5|7481.6|7456.6|7481.5|7456.5|2
1627390140000|2021-07-27 12:49:00|7481.4|7456.4|7481.4|7456.4|7481.5|7456.5|7481.4|7456.4|3
1627390150000|2021-07-27 12:49:10|7481.5|7456.5|7481.4|7456.4|7481.5|7456.5|7481.4|7456.4|2
1627390170000|2021-07-27 12:49:30|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1627390180000|2021-07-27 12:49:40|7481.4|7456.4|7481.5|7456.5|7481.5|7456.5|7481.4|7456.4|6
1627390190000|2021-07-27 12:49:50|7481.6|7456.6|7481.5|7456.5|7481.6|7456.6|7481.5|7456.5|2
1627390200000|2021-07-27 12:50:00|7481.8|7456.8|7482|7457|7482|7457|7481.8|7456.8|5
1627390210000|2021-07-27 12:50:10|7481.9|7456.9|7481.8|7456.8|7481.9|7456.9|7481.8|7456.8|2
1627390220000|2021-07-27 12:50:20|7481.9|7456.9|7482|7457|7482|7457|7481.9|7456.9|2
1627390230000|2021-07-27 12:50:30|7481.9|7456.9|7481.7|7456.7|7482|7457|7481.7|7456.7|6
1627390270000|2021-07-27 12:51:10|7482|7457|7482|7457|7482|7457|7481.7|7456.7|5
1627390280000|2021-07-27 12:51:20|7481.9|7456.9|7482.2|7457.2|7482.2|7457.2|7481.9|7456.9|2
1627390290000|2021-07-27 12:51:30|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|7482.4|7457.4|1
1627390300000|2021-07-27 12:51:40|7482.5|7457.5|7482.5|7457.5|7482.5|7457.5|7482.5|7457.5|1
1627390310000|2021-07-27 12:51:50|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|1
1627390320000|2021-07-27 12:52:00|7482.7|7457.7|7482.7|7457.7|7482.7|7457.7|7482.7|7457.7|1
1627390330000|2021-07-27 12:52:10|7477.6|7462.6|7478.5|7463.5|7478.5|7463.5|7477.6|7462.6|4
1627390340000|2021-07-27 12:52:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627390370000|2021-07-27 12:52:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627390380000|2021-07-27 12:53:00|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.6|7463.6|5
1627390390000|2021-07-27 12:53:10|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627390400000|2021-07-27 12:53:20|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627390410000|2021-07-27 12:53:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627390420000|2021-07-27 12:53:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627390430000|2021-07-27 12:53:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627390470000|2021-07-27 12:54:30|7483.6|7458.6|7483.7|7458.7|7483.7|7458.7|7483.6|7458.6|2
1627390490000|2021-07-27 12:54:50|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|1
1627390510000|2021-07-27 12:55:10|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1627390530000|2021-07-27 12:55:30|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|1
1627390540000|2021-07-27 12:55:40|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1627390560000|2021-07-27 12:56:00|7483.6|7458.6|7483.5|7458.5|7483.6|7458.6|7483.5|7458.5|2
1627390570000|2021-07-27 12:56:10|7482.6|7457.6|7483.6|7458.6|7483.6|7462.9|7477.9|7457.6|5
1627390580000|2021-07-27 12:56:20|7483.5|7458.5|7483.6|7458.6|7483.6|7458.6|7483.4|7458.4|3
1627390590000|2021-07-27 12:56:30|7483.5|7458.5|7483.2|7458.2|7483.5|7458.5|7483.2|7458.2|3
1627390600000|2021-07-27 12:56:40|7483.4|7458.4|7483.4|7458.4|7483.4|7458.4|7483.4|7458.4|1
1627390610000|2021-07-27 12:56:50|7483|7458|7483.3|7458.3|7483.4|7458.4|7483|7458|3
1627390620000|2021-07-27 12:57:00|7483|7458|7482.6|7457.6|7483.2|7458.2|7482.5|7457.5|5
1627390630000|2021-07-27 12:57:10|7477.3|7462.3|7477.5|7462.5|7477.5|7462.5|7477.1|7462.1|4
1627390650000|2021-07-27 12:57:30|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1627390660000|2021-07-27 12:57:40|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|2
1627390690000|2021-07-27 12:58:10|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627390710000|2021-07-27 12:58:30|7476.7|7461.7|7476|7461|7476.7|7461.7|7476|7461|5
1627390720000|2021-07-27 12:58:40|7475.5|7460.5|7477.1|7462.1|7477.1|7462.1|7475.5|7460.5|10
1627390760000|2021-07-27 12:59:20|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1627390770000|2021-07-27 12:59:30|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1627390780000|2021-07-27 12:59:40|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1627390790000|2021-07-27 12:59:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627390800000|2021-07-27 13:00:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627390810000|2021-07-27 13:00:10|7476.8|7461.8|7477.1|7462.1|7477.1|7462.1|7476.8|7461.8|2
1627390880000|2021-07-27 13:01:20|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1627391010000|2021-07-27 13:03:30|7476.2|7461.2|7475.6|7460.6|7476.2|7461.2|7475.6|7460.6|3
1627391080000|2021-07-27 13:04:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627391110000|2021-07-27 13:05:10|7475.9|7460.9|7476.4|7461.4|7476.4|7461.4|7475.9|7460.9|2
1627391120000|2021-07-27 13:05:20|7476.5|7461.5|7476.8|7461.8|7476.8|7461.8|7476.5|7461.5|3
1627391140000|2021-07-27 13:05:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627391180000|2021-07-27 13:06:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1627391570000|2021-07-27 13:12:50|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627391590000|2021-07-27 13:13:10|7477|7462|7477|7462|7477|7462|7476.8|7461.8|4
1627391610000|2021-07-27 13:13:30|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1627391630000|2021-07-27 13:13:50|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1627391660000|2021-07-27 13:14:20|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1627391700000|2021-07-27 13:15:00|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1627391710000|2021-07-27 13:15:10|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|4
1627391740000|2021-07-27 13:15:40|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1627391770000|2021-07-27 13:16:10|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627391790000|2021-07-27 13:16:30|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627391800000|2021-07-27 13:16:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627391820000|2021-07-27 13:17:00|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1627391830000|2021-07-27 13:17:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627391840000|2021-07-27 13:17:20|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|8
1627391850000|2021-07-27 13:17:30|7476.5|7461.5|7475.3|7460.3|7476.5|7461.5|7475.3|7460.3|6
1627391860000|2021-07-27 13:17:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627391870000|2021-07-27 13:17:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627391880000|2021-07-27 13:18:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627391910000|2021-07-27 13:18:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627391920000|2021-07-27 13:18:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1627391940000|2021-07-27 13:19:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627392020000|2021-07-27 13:20:20|7480.9|7455.9|7479.2|7454.2|7480.9|7455.9|7478.6|7453.6|6
1627392030000|2021-07-27 13:20:30|7478.9|7453.9|7479.3|7454.3|7479.8|7454.8|7478.9|7453.9|6
1627392040000|2021-07-27 13:20:40|7479.1|7454.1|7479|7454|7479.1|7454.1|7479|7454|2
1627392060000|2021-07-27 13:21:00|7479.9|7454.9|7480|7455|7480.1|7455.1|7479.9|7454.9|3
1627392070000|2021-07-27 13:21:10|7480.1|7455.1|7480.3|7455.3|7480.3|7455.3|7480.1|7455.1|3
1627392090000|2021-07-27 13:21:30|7480.2|7455.2|7480.4|7455.4|7480.4|7455.4|7480.1|7455.1|6
1627392100000|2021-07-27 13:21:40|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1627392120000|2021-07-27 13:22:00|7480.8|7455.8|7480.5|7455.5|7480.8|7455.8|7480.5|7455.5|2
1627392130000|2021-07-27 13:22:10|7480.7|7455.7|7480.9|7455.9|7480.9|7455.9|7480.7|7455.7|2
1627392180000|2021-07-27 13:23:00|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|1
1627392190000|2021-07-27 13:23:10|7480.6|7455.6|7480.5|7455.5|7480.6|7455.6|7480.4|7455.4|3
1627392210000|2021-07-27 13:23:30|7480.7|7455.7|7480.9|7455.9|7480.9|7455.9|7480.7|7455.7|2
1627392280000|2021-07-27 13:24:40|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|1
1627392290000|2021-07-27 13:24:50|7481|7456|7480.9|7455.9|7481|7456|7480.9|7455.9|2
1627392300000|2021-07-27 13:25:00|7480.8|7455.8|7480.7|7455.7|7480.9|7455.9|7480.7|7455.7|3
1627392340000|2021-07-27 13:25:40|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|1
1627392370000|2021-07-27 13:26:10|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|1
1627392380000|2021-07-27 13:26:20|7480.6|7455.6|7480.5|7455.5|7480.6|7455.6|7480.5|7455.5|6
1627392390000|2021-07-27 13:26:30|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|1
1627392430000|2021-07-27 13:27:10|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627392450000|2021-07-27 13:27:30|7479.7|7454.7|7479.6|7454.6|7479.7|7454.7|7479.6|7454.6|2
1627392470000|2021-07-27 13:27:50|7479.4|7454.4|7479.4|7454.4|7479.6|7454.6|7479.4|7454.4|3
1627392480000|2021-07-27 13:28:00|7479.3|7454.3|7479.6|7454.6|7479.6|7454.6|7479.3|7454.3|2
1627392490000|2021-07-27 13:28:10|7479.4|7454.4|7479.6|7454.6|7479.6|7454.6|7479.3|7454.3|4
1627392520000|2021-07-27 13:28:40|7479.4|7454.4|7479.6|7454.6|7479.6|7454.6|7479.3|7454.3|3
1627392550000|2021-07-27 13:29:10|7479.5|7454.5|7480.3|7455.3|7480.3|7455.3|7479.5|7454.5|5
1627392570000|2021-07-27 13:29:30|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1627392580000|2021-07-27 13:29:40|7480.7|7455.7|7480.5|7455.5|7480.7|7455.7|7480.5|7455.5|2
1627392590000|2021-07-27 13:29:50|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|1
1627392600000|2021-07-27 13:30:00|7480.9|7455.9|7480.9|7455.9|7481.1|7456.1|7480.9|7455.9|5
1627392610000|2021-07-27 13:30:10|7481.2|7456.2|7481.5|7456.5|7481.5|7456.5|7481.2|7456.2|4
1627392620000|2021-07-27 13:30:20|7481.3|7456.3|7481|7456|7481.3|7456.3|7480.8|7455.8|8
1627392630000|2021-07-27 13:30:30|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|1
1627392640000|2021-07-27 13:30:40|7481|7456|7480.9|7455.9|7481|7456|7480.8|7455.8|5
1627392650000|2021-07-27 13:30:50|7481|7456|7481.2|7456.2|7481.2|7456.2|7480.8|7455.8|4
1627392660000|2021-07-27 13:31:00|7481.3|7456.3|7481.5|7456.5|7481.6|7456.6|7481.3|7456.3|8
1627392670000|2021-07-27 13:31:10|7481.3|7456.3|7481.1|7456.1|7481.4|7456.4|7481|7456|4
1627392680000|2021-07-27 13:31:20|7481|7456|7476|7461|7481|7461|7476|7455.8|3
1627392690000|2021-07-27 13:31:30|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|3
1627392700000|2021-07-27 13:31:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627392710000|2021-07-27 13:31:50|7475.9|7460.9|7476|7461|7476|7461|7475.8|7460.8|4
1627392720000|2021-07-27 13:32:00|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|4
1627392730000|2021-07-27 13:32:10|7475.8|7460.8|7475.8|7460.8|7476|7461|7475.8|7460.8|4
1627392740000|2021-07-27 13:32:20|7476|7461|7476|7461|7476|7461|7475.9|7460.9|3
1627392750000|2021-07-27 13:32:30|7476.4|7461.4|7477.2|7462.2|7477.2|7462.2|7476|7461|4
1627392760000|2021-07-27 13:32:40|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627392780000|2021-07-27 13:33:00|7477.1|7462.1|7476.7|7461.7|7477.1|7462.1|7476.7|7461.7|11
1627392800000|2021-07-27 13:33:20|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627392810000|2021-07-27 13:33:30|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627392840000|2021-07-27 13:34:00|7476.9|7461.9|7476.6|7461.6|7477.1|7462.1|7476.5|7461.5|5
1627392850000|2021-07-27 13:34:10|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|3
1627392860000|2021-07-27 13:34:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627392870000|2021-07-27 13:34:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627392890000|2021-07-27 13:34:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627392910000|2021-07-27 13:35:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627392920000|2021-07-27 13:35:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627392930000|2021-07-27 13:35:30|7476.1|7461.1|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|3
1627392940000|2021-07-27 13:35:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627392950000|2021-07-27 13:35:50|7474.6|7459.6|7473.6|7458.6|7474.7|7459.7|7473.6|7458.6|4
1627392960000|2021-07-27 13:36:00|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|2
1627392970000|2021-07-27 13:36:10|7478.8|7453.8|7478.6|7453.6|7478.8|7453.8|7478.6|7453.6|4
1627393000000|2021-07-27 13:36:40|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|7478.6|7453.6|3
1627393010000|2021-07-27 13:36:50|7478.6|7453.6|7478.6|7453.6|7478.8|7453.8|7478.5|7453.5|9
1627393020000|2021-07-27 13:37:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|3
1627393030000|2021-07-27 13:37:10|7473.4|7458.4|7473.8|7458.8|7473.8|7458.8|7473.4|7458.4|6
1627393050000|2021-07-27 13:37:30|7473.7|7458.7|7478.5|7453.5|7478.6|7458.8|7473.7|7453.5|5
1627393060000|2021-07-27 13:37:40|7478.6|7453.6|7478.5|7453.5|7478.6|7453.6|7478.5|7453.5|2
1627393070000|2021-07-27 13:37:50|7478.6|7453.6|7473.5|7458.5|7478.6|7458.5|7473.5|7453.6|2
1627393080000|2021-07-27 13:38:00|7473.4|7458.4|7479.7|7454.7|7479.7|7458.7|7473.4|7454.6|10
1627393090000|2021-07-27 13:38:10|7479.6|7454.6|7479.9|7454.9|7479.9|7454.9|7479.6|7454.6|8
1627393100000|2021-07-27 13:38:20|7479.8|7454.8|7479.9|7454.9|7480|7455|7479.8|7454.8|4
1627393110000|2021-07-27 13:38:30|7480|7455|7480|7455|7480|7455|7480|7455|1
1627393120000|2021-07-27 13:38:40|7479.8|7454.8|7480|7455|7480|7455|7479.8|7454.8|2
1627393130000|2021-07-27 13:38:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627393140000|2021-07-27 13:39:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627393150000|2021-07-27 13:39:10|7475.1|7460.1|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|7
1627393160000|2021-07-27 13:39:20|7475|7460|7475.4|7460.4|7475.4|7460.4|7475|7460|3
1627393170000|2021-07-27 13:39:30|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627393190000|2021-07-27 13:39:50|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627393200000|2021-07-27 13:40:00|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|3
1627393210000|2021-07-27 13:40:10|7476|7461|7475.8|7460.8|7476.1|7461.1|7475.8|7460.8|5
1627393220000|2021-07-27 13:40:20|7475.9|7460.9|7475.9|7460.9|7476|7461|7475.9|7460.9|3
1627393230000|2021-07-27 13:40:30|7476|7461|7476|7461|7476|7461|7475.9|7460.9|3
1627393250000|2021-07-27 13:40:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627393260000|2021-07-27 13:41:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627393290000|2021-07-27 13:41:30|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627393300000|2021-07-27 13:41:40|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|3
1627393310000|2021-07-27 13:41:50|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|4
1627393320000|2021-07-27 13:42:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476|7461|3
1627393330000|2021-07-27 13:42:10|7476|7461|7476|7461|7476.1|7461.1|7476|7461|3
1627393350000|2021-07-27 13:42:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627393370000|2021-07-27 13:42:50|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627393380000|2021-07-27 13:43:00|7476.2|7461.2|7476.3|7461.3|7476.4|7461.4|7476.1|7461.1|6
1627393390000|2021-07-27 13:43:10|7476.2|7461.2|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|4
1627393400000|2021-07-27 13:43:20|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627393410000|2021-07-27 13:43:30|7476.1|7461.1|7476.6|7461.6|7476.6|7461.6|7476.1|7461.1|3
1627393440000|2021-07-27 13:44:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627393450000|2021-07-27 13:44:10|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|2
1627393460000|2021-07-27 13:44:20|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|2
1627393470000|2021-07-27 13:44:30|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|4
1627393510000|2021-07-27 13:45:10|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|5
1627393520000|2021-07-27 13:45:20|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|2
1627393530000|2021-07-27 13:45:30|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.3|7461.3|4
1627393540000|2021-07-27 13:45:40|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|6
1627393550000|2021-07-27 13:45:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627393570000|2021-07-27 13:46:10|7476.2|7461.2|7475.7|7460.7|7476.3|7461.3|7475.7|7460.7|11
1627393580000|2021-07-27 13:46:20|7475.8|7460.8|7476|7461|7476|7461|7475.8|7460.8|2
1627393640000|2021-07-27 13:47:20|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|2
1627393650000|2021-07-27 13:47:30|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|3
1627393660000|2021-07-27 13:47:40|7480.5|7455.5|7475.4|7460.4|7480.5|7460.4|7475.4|7455.5|2
1627393670000|2021-07-27 13:47:50|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|2
1627393740000|2021-07-27 13:49:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627393750000|2021-07-27 13:49:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627393760000|2021-07-27 13:49:20|7475.3|7460.3|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|4
1627393780000|2021-07-27 13:49:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1627393790000|2021-07-27 13:49:50|7475.2|7460.2|7475.5|7460.5|7475.5|7460.5|7475.2|7460.2|3
1627393820000|2021-07-27 13:50:20|7480.5|7455.5|7480.1|7455.1|7480.5|7455.5|7480.1|7455.1|4
1627393830000|2021-07-27 13:50:30|7480.4|7455.4|7480.4|7455.4|7480.5|7455.5|7480.4|7455.4|3
1627393840000|2021-07-27 13:50:40|7480.5|7455.5|7480.5|7455.5|7480.6|7455.6|7480.5|7455.5|3
1627393870000|2021-07-27 13:51:10|7480.4|7455.4|7480.4|7455.4|7480.5|7455.5|7480.4|7455.4|5
1627393890000|2021-07-27 13:51:30|7480.5|7455.5|7480.4|7455.4|7480.5|7455.5|7480.4|7455.4|6
1627393920000|2021-07-27 13:52:00|7480.6|7455.6|7480.9|7455.9|7480.9|7455.9|7480.3|7455.3|9
1627393930000|2021-07-27 13:52:10|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|7480.8|7455.8|1
1627393940000|2021-07-27 13:52:20|7480.5|7455.5|7480.7|7455.7|7480.7|7455.7|7480.3|7455.3|4
1627393950000|2021-07-27 13:52:30|7480.6|7455.6|7480.7|7455.7|7480.7|7455.7|7480.6|7455.6|2
1627393970000|2021-07-27 13:52:50|7480.5|7455.5|7480.6|7455.6|7480.8|7455.8|7480.5|7455.5|4
1627393980000|2021-07-27 13:53:00|7480.5|7455.5|7480.8|7455.8|7480.8|7455.8|7480.5|7455.5|5
1627393990000|2021-07-27 13:53:10|7480.6|7455.6|7480.7|7455.7|7480.8|7455.8|7480.6|7455.6|3
1627394000000|2021-07-27 13:53:20|7480.8|7455.8|7480.5|7455.5|7480.8|7455.8|7480.5|7455.5|3
1627394010000|2021-07-27 13:53:30|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|1
1627394030000|2021-07-27 13:53:50|7480.4|7455.4|7480.6|7455.6|7480.6|7455.6|7480.4|7455.4|3
1627394040000|2021-07-27 13:54:00|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1627394050000|2021-07-27 13:54:10|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1627394060000|2021-07-27 13:54:20|7480.8|7455.8|7480.6|7455.6|7480.8|7455.8|7480.6|7455.6|8
1627394070000|2021-07-27 13:54:30|7480.8|7455.8|7480.6|7455.6|7480.8|7455.8|7480.6|7455.6|4
1627394080000|2021-07-27 13:54:40|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1627394110000|2021-07-27 13:55:10|7480.6|7455.6|7480.5|7455.5|7480.6|7455.6|7480.4|7455.4|3
1627394120000|2021-07-27 13:55:20|7480.4|7455.4|7480.2|7455.2|7480.4|7455.4|7480.2|7455.2|2
1627394130000|2021-07-27 13:55:30|7480.1|7455.1|7480.2|7455.2|7480.2|7455.2|7480.1|7455.1|2
1627394140000|2021-07-27 13:55:40|7480.1|7455.1|7480.1|7455.1|7480.2|7455.2|7480.1|7455.1|3
1627394160000|2021-07-27 13:56:00|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|1
1627394180000|2021-07-27 13:56:20|7480.3|7455.3|7480.2|7455.2|7480.3|7455.3|7480.2|7455.2|2
1627394190000|2021-07-27 13:56:30|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|1
1627394220000|2021-07-27 13:57:00|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|1
1627394250000|2021-07-27 13:57:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627394280000|2021-07-27 13:58:00|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1627394290000|2021-07-27 13:58:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627394310000|2021-07-27 13:58:30|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627394330000|2021-07-27 13:58:50|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1627394340000|2021-07-27 13:59:00|7475.5|7460.5|7475.2|7460.2|7475.5|7460.5|7475.2|7460.2|2
1627394360000|2021-07-27 13:59:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627394370000|2021-07-27 13:59:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627394390000|2021-07-27 13:59:50|7475.9|7460.9|7480.8|7455.8|7481|7461.2|7475.9|7455.8|5
1627394400000|2021-07-27 14:00:00|7480.9|7455.9|7480.6|7455.6|7480.9|7455.9|7480.6|7455.6|6
1627394420000|2021-07-27 14:00:20|7480.4|7455.4|7480.2|7455.2|7480.4|7455.4|7480.2|7455.2|2
1627394450000|2021-07-27 14:00:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627394460000|2021-07-27 14:01:00|7476.2|7461.2|7476.3|7461.3|7476.4|7461.4|7476.2|7461.2|4
1627394470000|2021-07-27 14:01:10|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627394480000|2021-07-27 14:01:20|7476.3|7461.3|7476.9|7461.9|7476.9|7461.9|7476.3|7461.3|6
1627394500000|2021-07-27 14:01:40|7477|7462|7477|7462|7477|7462|7476.9|7461.9|5
1627394510000|2021-07-27 14:01:50|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1627394530000|2021-07-27 14:02:10|7477.1|7462.1|7477|7462|7477.1|7462.1|7476.7|7461.7|7
1627394540000|2021-07-27 14:02:20|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.9|7461.9|7
1627394550000|2021-07-27 14:02:30|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1627394560000|2021-07-27 14:02:40|7477|7462|7477|7462|7477|7462|7476.9|7461.9|3
1627394580000|2021-07-27 14:03:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627394590000|2021-07-27 14:03:10|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627394600000|2021-07-27 14:03:20|7477.6|7462.6|7477.9|7462.9|7477.9|7462.9|7477.5|7462.5|5
1627394610000|2021-07-27 14:03:30|7477.6|7462.6|7477.9|7462.9|7477.9|7462.9|7477.6|7462.6|2
1627394640000|2021-07-27 14:04:00|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|2
1627394700000|2021-07-27 14:05:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627394750000|2021-07-27 14:05:50|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1627394760000|2021-07-27 14:06:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627394800000|2021-07-27 14:06:40|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627394810000|2021-07-27 14:06:50|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1627394820000|2021-07-27 14:07:00|7478|7463|7478|7463|7478|7463|7477.9|7462.9|3
1627394830000|2021-07-27 14:07:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627394840000|2021-07-27 14:07:20|7478|7463|7478|7463|7478.1|7463.1|7477.9|7462.9|5
1627394850000|2021-07-27 14:07:30|7478.2|7463.2|7478.6|7463.6|7478.6|7463.6|7478.2|7463.2|4
1627394860000|2021-07-27 14:07:40|7478.5|7463.5|7479.1|7464.1|7479.1|7464.1|7478.4|7463.4|6
1627394890000|2021-07-27 14:08:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627394920000|2021-07-27 14:08:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627394930000|2021-07-27 14:08:50|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627394940000|2021-07-27 14:09:00|7478.7|7463.7|7478.6|7463.6|7479|7464|7478.6|7463.6|13
1627394950000|2021-07-27 14:09:10|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|6
1627394960000|2021-07-27 14:09:20|7478.7|7463.7|7479|7464|7479|7464|7478.6|7463.6|16
1627394970000|2021-07-27 14:09:30|7478.8|7463.8|7478.9|7463.9|7479|7464|7478.6|7463.6|17
1627394980000|2021-07-27 14:09:40|7478.8|7463.8|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|3
1627395000000|2021-07-27 14:10:00|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|4
1627395010000|2021-07-27 14:10:10|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|8
1627395130000|2021-07-27 14:12:10|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|3
1627395140000|2021-07-27 14:12:20|7478.8|7463.8|7478.9|7463.9|7479.2|7464.2|7478.7|7463.7|9
1627395150000|2021-07-27 14:12:30|7479|7464|7479.1|7464.1|7479.3|7464.3|7478.8|7463.8|13
1627395160000|2021-07-27 14:12:40|7479|7464|7479.1|7464.1|7479.1|7464.1|7478.8|7463.8|5
1627395180000|2021-07-27 14:13:00|7479.2|7464.2|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|4
1627395190000|2021-07-27 14:13:10|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|6
1627395200000|2021-07-27 14:13:20|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|6
1627395210000|2021-07-27 14:13:30|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627395220000|2021-07-27 14:13:40|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|2
1627395230000|2021-07-27 14:13:50|7479.2|7464.2|7479.4|7464.4|7479.4|7464.4|7479.2|7464.2|2
1627395240000|2021-07-27 14:14:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627395270000|2021-07-27 14:14:30|7479.4|7464.4|7479.6|7464.6|7479.6|7464.6|7479.4|7464.4|2
1627395280000|2021-07-27 14:14:40|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|6
1627395290000|2021-07-27 14:14:50|7479.5|7464.5|7479.5|7464.5|7479.7|7464.7|7479.5|7464.5|4
1627395320000|2021-07-27 14:15:20|7479.7|7464.7|7480.9|7465.9|7480.9|7465.9|7479.7|7464.7|8
1627395340000|2021-07-27 14:15:40|7480.8|7465.8|7479.9|7464.9|7480.8|7465.8|7479.9|7464.9|2
1627395350000|2021-07-27 14:15:50|7480|7465|7479.8|7464.8|7480|7465|7479.8|7464.8|3
1627395410000|2021-07-27 14:16:50|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1627395470000|2021-07-27 14:17:50|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|2
1627395500000|2021-07-27 14:18:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627395530000|2021-07-27 14:18:50|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|2
1627395580000|2021-07-27 14:19:40|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|2
1627395590000|2021-07-27 14:19:50|7479.8|7464.8|7480.1|7465.1|7480.1|7465.1|7479.8|7464.8|3
1627395600000|2021-07-27 14:20:00|7480.4|7465.4|7480.6|7465.6|7480.6|7465.6|7480.4|7465.4|2
1627395640000|2021-07-27 14:20:40|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627395650000|2021-07-27 14:20:50|7480.7|7465.7|7480.8|7465.8|7480.8|7465.8|7480.7|7465.7|2
1627395670000|2021-07-27 14:21:10|7480.6|7465.6|7480.3|7465.3|7480.6|7465.6|7480.3|7465.3|4
1627395690000|2021-07-27 14:21:30|7480.1|7465.1|7479.9|7464.9|7480.2|7465.2|7479.9|7464.9|4
1627395710000|2021-07-27 14:21:50|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|3
1627395730000|2021-07-27 14:22:10|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|2
1627395740000|2021-07-27 14:22:20|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|2
1627395750000|2021-07-27 14:22:30|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1627395760000|2021-07-27 14:22:40|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|3
1627395810000|2021-07-27 14:23:30|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1627395820000|2021-07-27 14:23:40|7479.9|7464.9|7479.5|7464.5|7479.9|7464.9|7479.4|7464.4|4
1627395830000|2021-07-27 14:23:50|7479.6|7464.6|7479.4|7464.4|7479.6|7464.6|7479.4|7464.4|2
1627395850000|2021-07-27 14:24:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627395890000|2021-07-27 14:24:50|7479.7|7464.7|7479.5|7464.5|7479.7|7464.7|7479.5|7464.5|2
1627395900000|2021-07-27 14:25:00|7479.7|7464.7|7480.1|7465.1|7480.2|7465.2|7479.5|7464.5|5
1627395910000|2021-07-27 14:25:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627395950000|2021-07-27 14:25:50|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627396040000|2021-07-27 14:27:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627396050000|2021-07-27 14:27:30|7480|7465|7480|7465|7480|7465|7480|7465|1
1627396060000|2021-07-27 14:27:40|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1627396070000|2021-07-27 14:27:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627396100000|2021-07-27 14:28:20|7479.6|7464.6|7480|7465|7480|7465|7479.6|7464.6|2
1627396200000|2021-07-27 14:30:00|7479.9|7464.9|7479.4|7464.4|7479.9|7464.9|7479.4|7464.4|2
1627396210000|2021-07-27 14:30:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|5
1627396230000|2021-07-27 14:30:30|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627396240000|2021-07-27 14:30:40|7479.3|7464.3|7479.6|7464.6|7479.6|7464.6|7479.2|7464.2|4
1627396250000|2021-07-27 14:30:50|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1627396260000|2021-07-27 14:31:00|7480|7465|7480|7465|7480|7465|7479.9|7464.9|11
1627396270000|2021-07-27 14:31:10|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1627396300000|2021-07-27 14:31:40|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1627396310000|2021-07-27 14:31:50|7479.4|7464.4|7479.8|7464.8|7479.8|7464.8|7479.4|7464.4|8
1627396320000|2021-07-27 14:32:00|7479.7|7464.7|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|3
1627396330000|2021-07-27 14:32:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627396340000|2021-07-27 14:32:20|7480|7465|7480|7465|7480|7465|7479.9|7464.9|3
1627396350000|2021-07-27 14:32:30|7480.3|7465.3|7480.6|7465.6|7480.7|7465.7|7480.3|7465.3|9
1627396360000|2021-07-27 14:32:40|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|6
1627396370000|2021-07-27 14:32:50|7480.5|7465.5|7485.1|7460.1|7485.2|7465.5|7480.5|7460|6
1627396380000|2021-07-27 14:33:00|7485.2|7460.2|7485.7|7460.7|7485.7|7460.7|7485.2|7460.2|3
1627396390000|2021-07-27 14:33:10|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|1
1627396400000|2021-07-27 14:33:20|7485.7|7460.7|7480.7|7465.7|7485.8|7465.8|7480.7|7460.2|9
1627396410000|2021-07-27 14:33:30|7480.2|7465.2|7480.6|7465.6|7485.7|7465.6|7480.2|7460.1|7
1627396420000|2021-07-27 14:33:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627396430000|2021-07-27 14:33:50|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627396440000|2021-07-27 14:34:00|7481.8|7466.8|7482|7467|7482|7467|7481.8|7466.8|5
1627396460000|2021-07-27 14:34:20|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1627396470000|2021-07-27 14:34:30|7482.1|7467.1|7482.2|7467.2|7482.2|7467.2|7482|7467|5
1627396480000|2021-07-27 14:34:40|7482.1|7467.1|7482.1|7467.1|7486.9|7467.1|7481.8|7461.9|4
1627396490000|2021-07-27 14:34:50|7482.2|7467.2|7482.2|7467.2|7482.3|7467.3|7482.1|7467.1|4
1627396500000|2021-07-27 14:35:00|7482.1|7467.1|7482.2|7467.2|7482.2|7467.2|7482.1|7467.1|4
1627396510000|2021-07-27 14:35:10|7482.1|7467.1|7482|7467|7482.1|7467.1|7482|7467|2
1627396520000|2021-07-27 14:35:20|7486.7|7461.7|7486.9|7461.9|7487|7462|7486.7|7461.7|4
1627396530000|2021-07-27 14:35:30|7487|7462|7486.7|7461.7|7487|7462|7486.7|7461.7|8
1627396540000|2021-07-27 14:35:40|7486.8|7461.8|7487|7462|7487|7462|7486.8|7461.8|9
1627396550000|2021-07-27 14:35:50|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|1
1627396560000|2021-07-27 14:36:00|7486.6|7461.6|7486.7|7461.7|7486.7|7461.7|7486.4|7461.4|5
1627396570000|2021-07-27 14:36:10|7486.6|7461.6|7486.5|7461.5|7486.6|7461.6|7486.5|7461.5|2
1627396580000|2021-07-27 14:36:20|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|7486.6|7461.6|3
1627396590000|2021-07-27 14:36:30|7486.6|7461.6|7486.7|7461.7|7486.7|7461.7|7486.6|7461.6|4
1627396610000|2021-07-27 14:36:50|7486.2|7461.2|7481.7|7466.7|7486.2|7466.7|7481.6|7461.2|5
1627396620000|2021-07-27 14:37:00|7481.2|7466.2|7481.7|7466.7|7481.7|7466.7|7481.2|7466.2|4
1627396640000|2021-07-27 14:37:20|7481.5|7466.5|7481.7|7466.7|7481.7|7466.7|7481.4|7466.4|8
1627396650000|2021-07-27 14:37:30|7481.1|7466.1|7482.2|7467.2|7486.5|7467.2|7481.1|7461.5|10
1627396660000|2021-07-27 14:37:40|7482.4|7467.4|7482.3|7467.3|7482.4|7467.4|7482.3|7467.3|2
1627396670000|2021-07-27 14:37:50|7482.1|7467.1|7482.2|7467.2|7482.3|7467.3|7482.1|7467.1|7
1627396680000|2021-07-27 14:38:00|7482.1|7467.1|7481.7|7466.7|7482.1|7467.1|7481.7|7466.7|2
1627396690000|2021-07-27 14:38:10|7486.5|7461.5|7486.8|7461.8|7486.8|7461.8|7486.5|7461.5|5
1627396700000|2021-07-27 14:38:20|7486.7|7461.7|7486.7|7461.7|7486.8|7461.8|7486.7|7461.7|3
1627396710000|2021-07-27 14:38:30|7486.8|7461.8|7487|7462|7487|7462|7486.8|7461.8|2
1627396720000|2021-07-27 14:38:40|7482.1|7467.1|7487.4|7462.4|7487.4|7467.5|7482.1|7462.4|3
1627396730000|2021-07-27 14:38:50|7487.3|7462.3|7487.2|7462.2|7487.3|7462.3|7487.2|7462.2|2
1627396740000|2021-07-27 14:39:00|7487.3|7462.3|7487.4|7462.4|7487.4|7462.4|7487.3|7462.3|2
1627396750000|2021-07-27 14:39:10|7487.3|7462.3|7487.2|7462.2|7487.3|7462.3|7487.2|7462.2|2
1627396770000|2021-07-27 14:39:30|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|1
1627396810000|2021-07-27 14:40:10|7483|7468|7487.8|7462.8|7487.9|7468|7483|7462.8|4
1627396820000|2021-07-27 14:40:20|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.8|7462.8|5
1627396830000|2021-07-27 14:40:30|7487.8|7462.8|7487.9|7462.9|7487.9|7462.9|7487.8|7462.8|8
1627396840000|2021-07-27 14:40:40|7487.8|7462.8|7487.8|7462.8|7487.9|7462.9|7487.8|7462.8|5
1627396850000|2021-07-27 14:40:50|7487.9|7462.9|7487.8|7462.8|7487.9|7462.9|7487.8|7462.8|10
1627396860000|2021-07-27 14:41:00|7487.9|7462.9|7487.9|7462.9|7488|7463|7487.8|7462.8|5
1627396870000|2021-07-27 14:41:10|7487.8|7462.8|7487.8|7462.8|7487.9|7462.9|7487.7|7462.7|5
1627396880000|2021-07-27 14:41:20|7487.7|7462.7|7487.8|7462.8|7487.8|7462.8|7487.7|7462.7|4
1627396900000|2021-07-27 14:41:40|7487.7|7462.7|7487.6|7462.6|7487.8|7462.8|7487.6|7462.6|6
1627396910000|2021-07-27 14:41:50|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.8|7462.8|3
1627396920000|2021-07-27 14:42:00|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|1
1627396930000|2021-07-27 14:42:10|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|1
1627396940000|2021-07-27 14:42:20|7487.8|7462.8|7487.9|7462.9|7487.9|7462.9|7487.8|7462.8|2
1627396950000|2021-07-27 14:42:30|7488|7463|7488|7463|7488|7463|7488|7463|1
1627396960000|2021-07-27 14:42:40|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|1
1627396970000|2021-07-27 14:42:50|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|1
1627396980000|2021-07-27 14:43:00|7487.9|7462.9|7487.9|7462.9|7488|7463|7487.9|7462.9|3
1627396990000|2021-07-27 14:43:10|7488|7463|7487.8|7462.8|7488|7463|7487.8|7462.8|3
1627397000000|2021-07-27 14:43:20|7487.9|7462.9|7487.8|7462.8|7487.9|7462.9|7487.8|7462.8|8
1627397010000|2021-07-27 14:43:30|7487.9|7462.9|7487.6|7462.6|7487.9|7462.9|7487.6|7462.6|8
1627397020000|2021-07-27 14:43:40|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627397030000|2021-07-27 14:43:50|7487.4|7462.4|7487.6|7462.6|7487.6|7462.6|7487.4|7462.4|3
1627397040000|2021-07-27 14:44:00|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627397050000|2021-07-27 14:44:10|7487.4|7462.4|7487.5|7462.5|7487.5|7462.5|7487.3|7462.3|4
1627397060000|2021-07-27 14:44:20|7487.6|7462.6|7487.2|7462.2|7487.6|7462.6|7487.2|7462.2|2
1627397100000|2021-07-27 14:45:00|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1627397110000|2021-07-27 14:45:10|7487.1|7462.1|7487|7462|7487.2|7462.2|7487|7462|6
1627397120000|2021-07-27 14:45:20|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|1
1627397130000|2021-07-27 14:45:30|7487.1|7462.1|7486.7|7461.7|7487.2|7462.2|7486.6|7461.6|12
1627397140000|2021-07-27 14:45:40|7486.6|7461.6|7486.9|7461.9|7486.9|7461.9|7486.6|7461.6|3
1627397160000|2021-07-27 14:46:00|7486.7|7461.7|7486.7|7461.7|7487|7462|7486.7|7461.7|4
1627397180000|2021-07-27 14:46:20|7486.6|7461.6|7487.5|7462.5|7487.5|7467.2|7482.2|7461.6|6
1627397220000|2021-07-27 14:47:00|7482|7467|7482|7467|7482|7467|7482|7467|1
1627397250000|2021-07-27 14:47:30|7482.2|7467.2|7487.4|7462.4|7487.6|7467.8|7482.2|7462.4|6
1627397260000|2021-07-27 14:47:40|7482.8|7467.8|7482.8|7467.8|7487.8|7467.8|7482.6|7462.8|7
1627397270000|2021-07-27 14:47:50|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|1
1627397280000|2021-07-27 14:48:00|7482.8|7467.8|7482.9|7467.9|7482.9|7467.9|7482.8|7467.8|4
1627397290000|2021-07-27 14:48:10|7482.8|7467.8|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|5
1627397300000|2021-07-27 14:48:20|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.8|7467.8|3
1627397310000|2021-07-27 14:48:30|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627397320000|2021-07-27 14:48:40|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.4|7462.4|5
1627397360000|2021-07-27 14:49:20|7487.4|7462.4|7487.1|7462.1|7487.4|7462.4|7487.1|7462.1|3
1627397370000|2021-07-27 14:49:30|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|7487.1|7462.1|3
1627397390000|2021-07-27 14:49:50|7487|7462|7487|7462|7487|7462|7487|7462|1
1627397430000|2021-07-27 14:50:30|7487.1|7462.1|7487|7462|7487.1|7462.1|7486.7|7461.7|10
1627397440000|2021-07-27 14:50:40|7487.2|7462.2|7487|7462|7487.2|7462.2|7487|7462|2
1627397460000|2021-07-27 14:51:00|7487.2|7462.2|7487.3|7462.3|7487.3|7462.3|7487.2|7462.2|8
1627397470000|2021-07-27 14:51:10|7487.2|7462.2|7487.2|7462.2|7487.6|7467.3|7482.3|7462.2|8
1627397480000|2021-07-27 14:51:20|7482.4|7467.4|7482.2|7467.2|7482.6|7467.6|7482.2|7467.2|3
1627397500000|2021-07-27 14:51:40|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1627397510000|2021-07-27 14:51:50|7487.5|7462.5|7483.8|7468.8|7487.6|7469.1|7483.1|7462.5|10
1627397530000|2021-07-27 14:52:10|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627397560000|2021-07-27 14:52:40|7483.8|7468.8|7483.9|7468.9|7484|7469|7483.8|7468.8|5
1627397590000|2021-07-27 14:53:10|7483.7|7468.7|7483.8|7468.8|7484.1|7469.1|7483.7|7468.7|10
1627397600000|2021-07-27 14:53:20|7483.9|7468.9|7483.8|7468.8|7483.9|7468.9|7483.7|7468.7|3
1627397610000|2021-07-27 14:53:30|7483.9|7468.9|7484.1|7469.1|7484.1|7469.1|7483.9|7468.9|3
1627397620000|2021-07-27 14:53:40|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1627397630000|2021-07-27 14:53:50|7483.9|7468.9|7483.6|7468.6|7483.9|7468.9|7483.6|7468.6|2
1627397660000|2021-07-27 14:54:20|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1627397700000|2021-07-27 14:55:00|7483.6|7468.6|7483.3|7468.3|7483.9|7468.9|7482.9|7467.9|6
1627397710000|2021-07-27 14:55:10|7482.7|7467.7|7482.8|7467.8|7482.9|7467.9|7482.3|7467.3|6
1627397720000|2021-07-27 14:55:20|7482.4|7467.4|7481.8|7466.8|7482.4|7467.4|7481.8|7466.8|3
1627397730000|2021-07-27 14:55:30|7482|7467|7482.1|7467.1|7482.1|7467.1|7482|7467|2
1627397740000|2021-07-27 14:55:40|7482|7467|7482|7467|7482|7467|7481.9|7466.9|3
1627397780000|2021-07-27 14:56:20|7481.9|7466.9|7481.6|7466.6|7481.9|7466.9|7481.6|7466.6|7
1627397790000|2021-07-27 14:56:30|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.5|7466.5|6
1627397800000|2021-07-27 14:56:40|7481.5|7466.5|7480.9|7465.9|7481.7|7466.7|7480.9|7465.9|11
1627397810000|2021-07-27 14:56:50|7481|7466|7480.9|7465.9|7481.3|7466.3|7480.9|7465.9|10
1627397820000|2021-07-27 14:57:00|7481.3|7466.3|7480.9|7465.9|7481.3|7466.3|7480.9|7465.9|10
1627397830000|2021-07-27 14:57:10|7481.1|7466.1|7480.9|7465.9|7481.1|7466.1|7480.9|7465.9|2
1627397840000|2021-07-27 14:57:20|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7480.9|7465.9|7
1627397850000|2021-07-27 14:57:30|7480.9|7465.9|7480.9|7465.9|7481|7466|7480.9|7465.9|3
1627397860000|2021-07-27 14:57:40|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7480.9|7465.9|4
1627397870000|2021-07-27 14:57:50|7487.1|7462.1|7481.3|7466.3|7487.1|7466.7|7481.3|7462.1|18
1627397880000|2021-07-27 14:58:00|7487.1|7462.1|7487.5|7462.5|7487.5|7467.3|7480.9|7461.8|16
1627397890000|2021-07-27 14:58:10|7482|7467|7481.8|7466.8|7482.2|7467.2|7481.6|7466.6|11
1627397900000|2021-07-27 14:58:20|7481.5|7466.5|7482.2|7467.2|7482.2|7467.2|7481.5|7466.5|6
1627397910000|2021-07-27 14:58:30|7481.8|7466.8|7482.2|7467.2|7482.2|7467.2|7481.8|7466.8|6
1627397920000|2021-07-27 14:58:40|7481.8|7466.8|7481.9|7466.9|7482.2|7467.2|7481.8|7466.8|6
1627397930000|2021-07-27 14:58:50|7482|7467|7481.6|7466.6|7482|7467|7481.6|7466.6|3
1627397940000|2021-07-27 14:59:00|7481.8|7466.8|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|2
1627397950000|2021-07-27 14:59:10|7481.8|7466.8|7481.8|7466.8|7487.2|7466.8|7481.8|7462.1|4
1627397960000|2021-07-27 14:59:20|7482|7467|7482|7467|7482|7467|7482|7467|1
1627397980000|2021-07-27 14:59:40|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|7487|7462|3
1627397990000|2021-07-27 14:59:50|7487.3|7462.3|7487.3|7462.3|7487.4|7462.4|7487.3|7462.3|5
1627398000000|2021-07-27 15:00:00|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1627398020000|2021-07-27 15:00:20|7487.2|7462.2|7487|7462|7487.2|7462.2|7487|7462|2
1627398030000|2021-07-27 15:00:30|7486.9|7461.9|7487|7462|7487|7462|7486.8|7461.8|8
1627398040000|2021-07-27 15:00:40|7486.9|7461.9|7487.2|7462.2|7487.2|7462.2|7486.9|7461.9|5
1627398090000|2021-07-27 15:01:30|7487.1|7462.1|7487.2|7462.2|7487.2|7462.2|7487.1|7462.1|2
1627398130000|2021-07-27 15:02:10|7487.4|7462.4|7487.5|7462.5|7487.5|7462.5|7487|7462|6
1627398140000|2021-07-27 15:02:20|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|1
1627398150000|2021-07-27 15:02:30|7487.1|7462.1|7487.2|7462.2|7487.2|7462.2|7487.1|7462.1|2
1627398180000|2021-07-27 15:03:00|7487.3|7462.3|7487.4|7462.4|7487.6|7462.6|7487.2|7462.2|7
1627398190000|2021-07-27 15:03:10|7487.3|7462.3|7487.7|7462.7|7487.7|7462.7|7487.3|7462.3|7
1627398200000|2021-07-27 15:03:20|7487.6|7462.6|7487.4|7462.4|7487.8|7462.8|7487.3|7462.3|19
1627398210000|2021-07-27 15:03:30|7487.7|7462.7|7487.3|7462.3|7487.7|7462.7|7487.3|7462.3|8
1627398220000|2021-07-27 15:03:40|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|1
1627398230000|2021-07-27 15:03:50|7487.5|7462.5|7487.4|7462.4|7487.6|7462.6|7487.4|7462.4|4
1627398240000|2021-07-27 15:04:00|7487.6|7462.6|7487.4|7462.4|7487.6|7462.6|7487.4|7462.4|8
1627398250000|2021-07-27 15:04:10|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.4|7462.4|3
1627398260000|2021-07-27 15:04:20|7487.4|7462.4|7487.3|7462.3|7487.5|7462.5|7487.3|7462.3|8
1627398270000|2021-07-27 15:04:30|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|7487.3|7462.3|3
1627398280000|2021-07-27 15:04:40|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.2|7462.2|9
1627398290000|2021-07-27 15:04:50|7487.3|7462.3|7487.6|7462.6|7487.7|7462.7|7487.2|7462.2|10
1627398300000|2021-07-27 15:05:00|7487.7|7462.7|7487.2|7462.2|7487.7|7462.7|7487.2|7462.2|10
1627398310000|2021-07-27 15:05:10|7487.3|7462.3|7487.4|7462.4|7487.5|7462.5|7487.2|7462.2|6
1627398320000|2021-07-27 15:05:20|7487.5|7462.5|7487.4|7462.4|7487.7|7462.7|7487.4|7462.4|4
1627398330000|2021-07-27 15:05:30|7487|7462|7482.1|7467.1|7487|7467.1|7482.1|7461.8|13
1627398350000|2021-07-27 15:05:50|7482.3|7467.3|7482.3|7467.3|7487.4|7467.3|7482.1|7462.3|5
1627398360000|2021-07-27 15:06:00|7482.1|7467.1|7487|7462|7487.2|7467.1|7482|7462|4
1627398380000|2021-07-27 15:06:20|7487.2|7462.2|7487|7462|7487.2|7462.2|7487|7462|2
1627398390000|2021-07-27 15:06:30|7487.2|7462.2|7487|7462|7487.2|7462.2|7487|7462|2
1627398400000|2021-07-27 15:06:40|7487.2|7462.2|7486.9|7461.9|7487.2|7462.2|7486.9|7461.9|9
1627398410000|2021-07-27 15:06:50|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|4
1627398440000|2021-07-27 15:07:20|7487.1|7462.1|7487|7462|7487.1|7462.1|7486.9|7461.9|3
1627398460000|2021-07-27 15:07:40|7486.9|7461.9|7487|7462|7487|7462|7486.9|7461.9|2
1627398470000|2021-07-27 15:07:50|7487.1|7462.1|7487.1|7462.1|7487.3|7462.3|7487|7462|7
1627398480000|2021-07-27 15:08:00|7487.2|7462.2|7487.4|7462.4|7487.4|7462.4|7487.2|7462.2|2
1627398490000|2021-07-27 15:08:10|7487.6|7462.6|7487.7|7462.7|7487.7|7462.7|7487.4|7462.4|5
1627398500000|2021-07-27 15:08:20|7487.2|7462.2|7487.4|7462.4|7487.6|7462.6|7487.2|7462.2|9
1627398530000|2021-07-27 15:08:50|7487.5|7462.5|7487.5|7462.5|7487.6|7462.6|7487.5|7462.5|5
1627398540000|2021-07-27 15:09:00|7487.6|7462.6|7487.5|7462.5|7487.6|7462.6|7487.5|7462.5|2
1627398570000|2021-07-27 15:09:30|7487.4|7462.4|7487.5|7462.5|7487.5|7462.5|7487.4|7462.4|2
1627398580000|2021-07-27 15:09:40|7487.4|7462.4|7487.6|7462.6|7487.6|7462.6|7487.4|7462.4|2
1627398590000|2021-07-27 15:09:50|7487.7|7462.7|7487.6|7462.6|7487.7|7462.7|7487.4|7462.4|6
1627398600000|2021-07-27 15:10:00|7487.5|7462.5|7487.1|7462.1|7487.6|7462.6|7486.8|7461.8|6
1627398610000|2021-07-27 15:10:10|7487.3|7462.3|7487.2|7462.2|7487.5|7462.5|7487.2|7462.2|7
1627398620000|2021-07-27 15:10:20|7487.3|7462.3|7487.4|7462.4|7487.7|7462.7|7487.3|7462.3|12
1627398630000|2021-07-27 15:10:30|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1627398640000|2021-07-27 15:10:40|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|1
1627398660000|2021-07-27 15:11:00|7487.3|7462.3|7486.8|7461.8|7487.4|7462.4|7486.8|7461.8|6
1627398670000|2021-07-27 15:11:10|7486.7|7461.7|7481.8|7466.8|7486.7|7466.8|7481.8|7461.6|3
1627398680000|2021-07-27 15:11:20|7482|7467|7481.8|7466.8|7482|7467|7481.8|7466.8|5
1627398690000|2021-07-27 15:11:30|7481.9|7466.9|7482.3|7467.3|7482.3|7467.3|7481.9|7466.9|5
1627398700000|2021-07-27 15:11:40|7482|7467|7481.9|7466.9|7482|7467|7481.9|7466.9|2
1627398710000|2021-07-27 15:11:50|7481.7|7466.7|7481.9|7466.9|7481.9|7466.9|7481.7|7466.7|2
1627398730000|2021-07-27 15:12:10|7482.1|7467.1|7482|7467|7482.3|7467.3|7482|7467|8
1627398740000|2021-07-27 15:12:20|7482.1|7467.1|7482|7467|7482.3|7467.3|7482|7467|3
1627398770000|2021-07-27 15:12:50|7482.1|7467.1|7482|7467|7482.1|7467.1|7482|7467|2
1627398780000|2021-07-27 15:13:00|7482.1|7467.1|7482|7467|7482.3|7467.3|7481.9|7466.9|12
1627398800000|2021-07-27 15:13:20|7482.1|7467.1|7482.2|7467.2|7482.3|7467.3|7482|7467|6
1627398810000|2021-07-27 15:13:30|7482.3|7467.3|7482.2|7467.2|7482.3|7467.3|7482.2|7467.2|2
1627398820000|2021-07-27 15:13:40|7482.3|7467.3|7482.2|7467.2|7482.3|7467.3|7482.2|7467.2|6
1627398830000|2021-07-27 15:13:50|7482.3|7467.3|7486.8|7461.8|7487.1|7467.3|7482.2|7461.8|12
1627398860000|2021-07-27 15:14:20|7486.9|7461.9|7482.2|7467.2|7487|7467.2|7482.2|7461.8|8
1627398870000|2021-07-27 15:14:30|7482.3|7467.3|7482.2|7467.2|7482.3|7467.3|7482.2|7467.2|6
1627398880000|2021-07-27 15:14:40|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.2|7467.2|7
1627398890000|2021-07-27 15:14:50|7487|7462|7482.2|7467.2|7487.1|7467.2|7482.2|7461.8|6
1627398910000|2021-07-27 15:15:10|7482.3|7467.3|7482.2|7467.2|7482.3|7467.3|7482.2|7467.2|10
1627398920000|2021-07-27 15:15:20|7487.3|7462.3|7487|7462|7487.3|7462.3|7487|7462|2
1627398930000|2021-07-27 15:15:30|7487.3|7462.3|7487.1|7462.1|7487.3|7462.3|7487|7462|5
1627398940000|2021-07-27 15:15:40|7487.2|7462.2|7487.3|7462.3|7487.3|7462.3|7487.2|7462.2|2
1627398950000|2021-07-27 15:15:50|7487.5|7462.5|7487.5|7462.5|7487.6|7462.6|7487.3|7462.3|5
1627398960000|2021-07-27 15:16:00|7487.6|7462.6|7487.7|7462.7|7487.7|7462.7|7487.2|7462.2|13
1627398970000|2021-07-27 15:16:10|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.1|7462.1|8
1627398980000|2021-07-27 15:16:20|7487.3|7462.3|7487.5|7462.5|7487.5|7462.5|7487.3|7462.3|2
1627399000000|2021-07-27 15:16:40|7487.6|7462.6|7487.4|7462.4|7487.6|7462.6|7487.4|7462.4|2
1627399010000|2021-07-27 15:16:50|7487.3|7462.3|7487.4|7462.4|7487.4|7462.4|7487.3|7462.3|2
1627399030000|2021-07-27 15:17:10|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.4|7462.4|3
1627399040000|2021-07-27 15:17:20|7487.4|7462.4|7487.5|7462.5|7487.6|7462.6|7487.4|7462.4|4
1627399050000|2021-07-27 15:17:30|7487.4|7462.4|7487.6|7462.6|7487.6|7462.6|7487.4|7462.4|7
1627399090000|2021-07-27 15:18:10|7487.7|7462.7|7487.8|7462.8|7487.8|7467.7|7482.6|7462.7|6
1627399100000|2021-07-27 15:18:20|7487.7|7462.7|7487.8|7462.8|7487.8|7462.8|7487.7|7462.7|2
1627399110000|2021-07-27 15:18:30|7487.7|7462.7|7487.6|7462.6|7487.7|7462.7|7487.6|7462.6|2
1627399150000|2021-07-27 15:19:10|7487.8|7462.8|7488|7463|7488|7468.2|7482.8|7462.8|5
1627399160000|2021-07-27 15:19:20|7488.3|7463.3|7488.1|7463.1|7488.3|7463.3|7488|7463|6
1627399200000|2021-07-27 15:20:00|7488.3|7463.3|7488.3|7463.3|7488.3|7463.3|7488.3|7463.3|1
1627399210000|2021-07-27 15:20:10|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1627399240000|2021-07-27 15:20:40|7483.2|7468.2|7483.2|7468.2|7483.4|7468.4|7483|7468|6
1627399250000|2021-07-27 15:20:50|7483.1|7468.1|7483.2|7468.2|7483.2|7468.2|7483|7468|3
1627399260000|2021-07-27 15:21:00|7483|7468|7483.1|7468.1|7483.2|7468.2|7483|7468|5
1627399270000|2021-07-27 15:21:10|7482.6|7467.6|7482.5|7467.5|7482.6|7467.6|7482.5|7467.5|2
1627399300000|2021-07-27 15:21:40|7482.6|7467.6|7487.4|7462.4|7487.5|7467.6|7482.6|7462.4|3
1627399310000|2021-07-27 15:21:50|7487.5|7462.5|7487.5|7462.5|7487.7|7462.7|7487.5|7462.5|9
1627399320000|2021-07-27 15:22:00|7487.6|7462.6|7487.5|7462.5|7487.6|7462.6|7487.4|7462.4|6
1627399340000|2021-07-27 15:22:20|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|1
1627399360000|2021-07-27 15:22:40|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627399370000|2021-07-27 15:22:50|7487.4|7462.4|7487.5|7462.5|7487.5|7462.5|7487.4|7462.4|2
1627399380000|2021-07-27 15:23:00|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|1
1627399390000|2021-07-27 15:23:10|7487.2|7462.2|7487.4|7462.4|7487.4|7462.4|7487.2|7462.2|4
1627399410000|2021-07-27 15:23:30|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.3|7462.3|3
1627399420000|2021-07-27 15:23:40|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.5|7462.5|3
1627399430000|2021-07-27 15:23:50|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.4|7462.4|3
1627399440000|2021-07-27 15:24:00|7487.4|7462.4|7487.3|7462.3|7487.5|7462.5|7487.3|7462.3|3
1627399450000|2021-07-27 15:24:10|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|1
1627399470000|2021-07-27 15:24:30|7487.4|7462.4|7487.6|7462.6|7487.7|7462.7|7487.4|7462.4|4
1627399480000|2021-07-27 15:24:40|7487.5|7462.5|7487.6|7462.6|7487.7|7462.7|7487.5|7462.5|3
1627399490000|2021-07-27 15:24:50|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|7487.6|7462.6|5
1627399500000|2021-07-27 15:25:00|7487.6|7462.6|7487.2|7462.2|7487.6|7467.6|7482.5|7462.2|13
1627399510000|2021-07-27 15:25:10|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|7487.2|7462.2|8
1627399540000|2021-07-27 15:25:40|7487.2|7462.2|7487.3|7462.3|7487.3|7462.3|7487.2|7462.2|2
1627399550000|2021-07-27 15:25:50|7487.2|7462.2|7487.3|7462.3|7487.3|7462.3|7487.2|7462.2|4
1627399560000|2021-07-27 15:26:00|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|1
1627399570000|2021-07-27 15:26:10|7486.7|7461.7|7486.9|7461.9|7486.9|7461.9|7486.6|7461.6|3
1627399580000|2021-07-27 15:26:20|7487|7462|7487|7462|7487|7462|7487|7462|1
1627399590000|2021-07-27 15:26:30|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1627399610000|2021-07-27 15:26:50|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|7486.5|7461.5|3
1627399620000|2021-07-27 15:27:00|7486.5|7461.5|7486.4|7461.4|7486.5|7461.5|7486.4|7461.4|4
1627399630000|2021-07-27 15:27:10|7486.5|7461.5|7486.5|7461.5|7486.5|7461.5|7486.5|7461.5|1
1627399650000|2021-07-27 15:27:30|7486.4|7461.4|7486.2|7461.2|7486.4|7461.4|7486.2|7461.2|2
1627399660000|2021-07-27 15:27:40|7482.8|7467.8|7487.9|7462.9|7488.3|7468.2|7482.6|7462.9|8
1627399670000|2021-07-27 15:27:50|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|1
1627399680000|2021-07-27 15:28:00|7488.3|7463.3|7483|7468|7488.4|7468.2|7483|7463.3|4
1627399690000|2021-07-27 15:28:10|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.1|7468.1|3
1627399700000|2021-07-27 15:28:20|7483|7468|7483.1|7468.1|7483.1|7468.1|7482.8|7467.8|4
1627399710000|2021-07-27 15:28:30|7483|7468|7483.1|7468.1|7483.1|7468.1|7483|7468|4
1627399720000|2021-07-27 15:28:40|7483.3|7468.3|7482.8|7467.8|7483.3|7468.3|7482.8|7467.8|3
1627399730000|2021-07-27 15:28:50|7482.5|7467.5|7481.6|7466.6|7482.5|7467.5|7481.6|7466.6|3
1627399740000|2021-07-27 15:29:00|7481.5|7466.5|7482.7|7467.7|7482.8|7467.8|7481.2|7466.2|7
1627399750000|2021-07-27 15:29:10|7482.8|7467.8|7482.9|7467.9|7483|7468|7482.7|7467.7|6
1627399760000|2021-07-27 15:29:20|7482.8|7467.8|7482.9|7467.9|7482.9|7467.9|7482.8|7467.8|2
1627399770000|2021-07-27 15:29:30|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.7|7467.7|5
1627399780000|2021-07-27 15:29:40|7483|7468|7483|7468|7483|7468|7483|7468|1
1627399790000|2021-07-27 15:29:50|7482.8|7467.8|7481.6|7466.6|7482.8|7467.8|7481.5|7466.5|11
1627399800000|2021-07-27 15:30:00|7481.5|7466.5|7481.8|7466.8|7481.8|7466.8|7481.5|7466.5|3
1627399810000|2021-07-27 15:30:10|7481.7|7466.7|7481.8|7466.8|7481.8|7466.8|7481.7|7466.7|2
1627399820000|2021-07-27 15:30:20|7482|7467|7482|7467|7482|7467|7481.8|7466.8|6
1627399830000|2021-07-27 15:30:30|7486.8|7461.8|7486.9|7461.9|7486.9|7461.9|7486.8|7461.8|2
1627399850000|2021-07-27 15:30:50|7487|7462|7482.2|7467.2|7487.1|7467.2|7482.1|7462|5
1627399880000|2021-07-27 15:31:20|7482.1|7467.1|7482.2|7467.2|7482.2|7467.2|7482.1|7467.1|2
1627399920000|2021-07-27 15:32:00|7482.3|7467.3|7486.9|7461.9|7487.5|7467.3|7482.2|7461.8|9
1627399930000|2021-07-27 15:32:10|7487.2|7462.2|7487|7462|7487.2|7462.2|7487|7462|2
1627399940000|2021-07-27 15:32:20|7487.2|7462.2|7487|7462|7487.2|7462.2|7486.8|7461.8|6
1627399950000|2021-07-27 15:32:30|7486.8|7461.8|7486.8|7461.8|7487|7462|7486.8|7461.8|3
1627399960000|2021-07-27 15:32:40|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|1
1627399980000|2021-07-27 15:33:00|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|1
1627399990000|2021-07-27 15:33:10|7486.7|7461.7|7486.8|7461.8|7486.8|7461.8|7486.7|7461.7|2
1627400000000|2021-07-27 15:33:20|7487|7462|7487.1|7462.1|7487.1|7462.1|7486.8|7461.8|5
1627400010000|2021-07-27 15:33:30|7486.8|7461.8|7487|7462|7487.1|7462.1|7486.8|7461.8|4
1627400020000|2021-07-27 15:33:40|7486.9|7461.9|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|5
1627400030000|2021-07-27 15:33:50|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1627400040000|2021-07-27 15:34:00|7487.2|7462.2|7483.1|7468.1|7487.2|7468.1|7483.1|7461.9|4
1627400060000|2021-07-27 15:34:20|7482.1|7467.1|7483.1|7468.1|7483.1|7468.1|7482.1|7467.1|5
1627400070000|2021-07-27 15:34:30|7487.8|7462.8|7487.8|7462.8|7488.1|7468.1|7483.1|7462.6|9
1627400080000|2021-07-27 15:34:40|7487.3|7462.3|7487.7|7462.7|7488|7463|7487.3|7462.3|6
1627400090000|2021-07-27 15:34:50|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|1
1627400100000|2021-07-27 15:35:00|7487.9|7462.9|7487.9|7462.9|7488|7463|7487.9|7462.9|3
1627400110000|2021-07-27 15:35:10|7488.1|7463.1|7488.1|7463.1|7488.6|7463.6|7488.1|7463.1|3
1627400130000|2021-07-27 15:35:30|7488|7463|7488.2|7463.2|7488.2|7463.2|7488|7463|2
1627400150000|2021-07-27 15:35:50|7488.1|7463.1|7488.1|7463.1|7488.2|7463.2|7488.1|7463.1|5
1627400160000|2021-07-27 15:36:00|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|7488.1|7463.1|3
1627400170000|2021-07-27 15:36:10|7488.1|7463.1|7488.2|7463.2|7488.2|7463.2|7488.1|7463.1|6
1627400180000|2021-07-27 15:36:20|7488.1|7463.1|7488.2|7463.2|7488.2|7463.2|7488.1|7463.1|6
1627400190000|2021-07-27 15:36:30|7488.1|7463.1|7488.1|7463.1|7488.2|7463.2|7487.8|7462.8|7
1627400200000|2021-07-27 15:36:40|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|7488.1|7463.1|3
1627400210000|2021-07-27 15:36:50|7487.9|7462.9|7488.1|7463.1|7488.1|7463.1|7487.9|7462.9|2
1627400220000|2021-07-27 15:37:00|7488.2|7463.2|7487.8|7462.8|7488.2|7463.2|7487.8|7462.8|3
1627400230000|2021-07-27 15:37:10|7487.9|7462.9|7487.8|7462.8|7487.9|7462.9|7487.8|7462.8|6
1627400240000|2021-07-27 15:37:20|7487.9|7462.9|7487.8|7462.8|7488|7463|7487.8|7462.8|8
1627400250000|2021-07-27 15:37:30|7487.9|7462.9|7487.8|7462.8|7487.9|7462.9|7487.8|7462.8|4
1627400270000|2021-07-27 15:37:50|7487.9|7462.9|7488|7463|7488|7463|7487.9|7462.9|2
1627400290000|2021-07-27 15:38:10|7487.8|7462.8|7488|7463|7488|7463|7487.8|7462.8|4
1627400300000|2021-07-27 15:38:20|7487.9|7462.9|7488|7463|7488|7463|7487.9|7462.9|2
1627400310000|2021-07-27 15:38:30|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|1
1627400320000|2021-07-27 15:38:40|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|1
1627400330000|2021-07-27 15:38:50|7488.4|7463.4|7487.9|7462.9|7488.5|7463.5|7487.9|7462.9|6
1627400340000|2021-07-27 15:39:00|7487.5|7462.5|7482.2|7467.2|7487.5|7467.2|7482.2|7462.1|5
1627400350000|2021-07-27 15:39:10|7482.4|7467.4|7483.1|7468.1|7487.8|7468.1|7482.4|7462.6|8
1627400360000|2021-07-27 15:39:20|7488|7463|7488|7463|7488.2|7468.1|7482.4|7462.7|15
1627400370000|2021-07-27 15:39:30|7487.8|7462.8|7487.7|7462.7|7488|7463|7487.6|7462.6|11
1627400380000|2021-07-27 15:39:40|7487.9|7462.9|7488.1|7463.1|7488.2|7463.2|7487.9|7462.9|3
1627400390000|2021-07-27 15:39:50|7488.2|7463.2|7488.1|7463.1|7488.2|7467.7|7482.7|7462.6|5
1627400410000|2021-07-27 15:40:10|7488|7463|7488|7463|7488|7463|7488|7463|1
1627400440000|2021-07-27 15:40:40|7487.8|7462.8|7488|7463|7488|7463|7487.8|7462.8|8
1627400450000|2021-07-27 15:40:50|7487.8|7462.8|7488|7463|7488.2|7468.1|7482.6|7462.6|12
1627400460000|2021-07-27 15:41:00|7488.1|7463.1|7488|7463|7488.2|7463.2|7488|7463|3
1627400470000|2021-07-27 15:41:10|7488.1|7463.1|7483.5|7468.5|7488.1|7468.5|7483.5|7463.1|2
1627400500000|2021-07-27 15:41:40|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627400530000|2021-07-27 15:42:10|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1627400540000|2021-07-27 15:42:20|7483.8|7468.8|7483.7|7468.7|7483.8|7468.8|7483.7|7468.7|6
1627400550000|2021-07-27 15:42:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627400560000|2021-07-27 15:42:40|7483.8|7468.8|7483.6|7468.6|7483.8|7468.8|7483.5|7468.5|6
1627400570000|2021-07-27 15:42:50|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.6|7468.6|4
1627400590000|2021-07-27 15:43:10|7483.6|7468.6|7483.8|7468.8|7483.8|7468.8|7483.6|7468.6|2
1627400700000|2021-07-27 15:45:00|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.4|7468.4|4
1627400800000|2021-07-27 15:46:40|7483.5|7468.5|7483.4|7468.4|7483.5|7468.5|7483.4|7468.4|2
1627400810000|2021-07-27 15:46:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1627400930000|2021-07-27 15:48:50|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627400990000|2021-07-27 15:49:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1627401000000|2021-07-27 15:50:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627401040000|2021-07-27 15:50:40|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1627401070000|2021-07-27 15:51:10|7483.5|7468.5|7483.7|7468.7|7483.7|7468.7|7483.5|7468.5|2
1627401080000|2021-07-27 15:51:20|7483.5|7468.5|7483.7|7468.7|7483.7|7468.7|7483.5|7468.5|3
1627401110000|2021-07-27 15:51:50|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627401120000|2021-07-27 15:52:00|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|2
1627401130000|2021-07-27 15:52:10|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|2
1627401140000|2021-07-27 15:52:20|7483.9|7468.9|7483.7|7468.7|7483.9|7468.9|7483.7|7468.7|2
1627401150000|2021-07-27 15:52:30|7483.8|7468.8|7483.8|7468.8|7483.9|7468.9|7483.7|7468.7|5
1627401160000|2021-07-27 15:52:40|7483.7|7468.7|7484.1|7469.1|7484.1|7469.1|7483.7|7468.7|5
1627401180000|2021-07-27 15:53:00|7484.2|7469.2|7484.1|7469.1|7484.2|7469.2|7484.1|7469.1|2
1627401200000|2021-07-27 15:53:20|7484.2|7469.2|7484.1|7469.1|7484.2|7469.2|7484.1|7469.1|2
1627401210000|2021-07-27 15:53:30|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.1|7469.1|3
1627401220000|2021-07-27 15:53:40|7484.1|7469.1|7484.1|7469.1|7484.2|7469.2|7484.1|7469.1|5
1627401230000|2021-07-27 15:53:50|7483.9|7468.9|7484.1|7469.1|7484.1|7469.1|7483.9|7468.9|2
1627401240000|2021-07-27 15:54:00|7484.2|7469.2|7484.1|7469.1|7484.2|7469.2|7484|7469|4
1627401250000|2021-07-27 15:54:10|7483.9|7468.9|7484.1|7469.1|7484.2|7469.2|7483.9|7468.9|4
1627401260000|2021-07-27 15:54:20|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1627401270000|2021-07-27 15:54:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627401280000|2021-07-27 15:54:40|7484|7469|7484.1|7469.1|7484.1|7469.1|7484|7469|2
1627401310000|2021-07-27 15:55:10|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484|7469|4
1627401320000|2021-07-27 15:55:20|7484|7469|7484.1|7469.1|7484.1|7469.1|7484|7469|2
1627401410000|2021-07-27 15:56:50|7484|7469|7484.1|7469.1|7484.1|7469.1|7483.9|7468.9|4
1627401430000|2021-07-27 15:57:10|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.1|7469.1|3
1627401450000|2021-07-27 15:57:30|7484|7469|7484.1|7469.1|7484.1|7469.1|7484|7469|2
1627401470000|2021-07-27 15:57:50|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1627401480000|2021-07-27 15:58:00|7484|7469|7484.1|7469.1|7484.1|7469.1|7484|7469|2
1627401500000|2021-07-27 15:58:20|7484.2|7469.2|7484.1|7469.1|7484.2|7469.2|7484|7469|5
1627401510000|2021-07-27 15:58:30|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484|7469|3
1627401550000|2021-07-27 15:59:10|7483.9|7468.9|7484.1|7469.1|7484.1|7469.1|7483.9|7468.9|3
1627401560000|2021-07-27 15:59:20|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.1|7469.1|3
1627401570000|2021-07-27 15:59:30|7484|7469|7484.1|7469.1|7484.1|7469.1|7484|7469|2
1627401580000|2021-07-27 15:59:40|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484|7469|3
1627401590000|2021-07-27 15:59:50|7484|7469|7484.2|7469.2|7484.2|7469.2|7484|7469|3
1627401600000|2021-07-27 16:00:00|7484.1|7469.1|7484.3|7469.3|7484.3|7469.3|7484.1|7469.1|3
1627401610000|2021-07-27 16:00:10|7484.2|7469.2|7484.3|7469.3|7484.3|7469.3|7484|7469|6
1627401620000|2021-07-27 16:00:20|7484.4|7469.4|7484.5|7469.5|7484.5|7469.5|7484.4|7469.4|2
1627401650000|2021-07-27 16:00:50|7484.4|7469.4|7484.5|7469.5|7484.5|7469.5|7484.4|7469.4|2
1627401780000|2021-07-27 16:03:00|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1627401830000|2021-07-27 16:03:50|7484.5|7469.5|7484.7|7469.7|7484.7|7469.7|7484.5|7469.5|2
1627401880000|2021-07-27 16:04:40|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1627401910000|2021-07-27 16:05:10|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1627401930000|2021-07-27 16:05:30|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1627401970000|2021-07-27 16:06:10|7484.4|7469.4|7484.6|7469.6|7484.6|7469.6|7484.4|7469.4|2
1627402020000|2021-07-27 16:07:00|7484.5|7469.5|7484.6|7469.6|7484.6|7469.6|7484.5|7469.5|2
1627402040000|2021-07-27 16:07:20|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1627402050000|2021-07-27 16:07:30|7484.4|7469.4|7484.5|7469.5|7484.6|7469.6|7484.4|7469.4|4
1627402060000|2021-07-27 16:07:40|7484.4|7469.4|7484.5|7469.5|7484.5|7469.5|7484.4|7469.4|2
1627402070000|2021-07-27 16:07:50|7484.4|7469.4|7484.5|7469.5|7484.5|7469.5|7484.3|7469.3|4
1627402100000|2021-07-27 16:08:20|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.3|7469.3|5
1627402110000|2021-07-27 16:08:30|7484.5|7469.5|7485.1|7470.1|7485.2|7470.2|7484.4|7469.4|8
1627402150000|2021-07-27 16:09:10|7485.2|7470.2|7485.5|7470.5|7485.5|7470.5|7485.1|7470.1|3
1627402180000|2021-07-27 16:09:40|7485.4|7470.4|7485.5|7470.5|7485.5|7470.5|7485.4|7470.4|2
1627402190000|2021-07-27 16:09:50|7485.7|7470.7|7486|7471|7486|7471|7485.7|7470.7|2
1627402200000|2021-07-27 16:10:00|7486.1|7471.1|7486.5|7471.5|7486.5|7471.5|7486.1|7471.1|5
1627402230000|2021-07-27 16:10:30|7486.4|7471.4|7486.3|7471.3|7486.5|7471.5|7486.3|7471.3|4
1627402250000|2021-07-27 16:10:50|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|1
1627402260000|2021-07-27 16:11:00|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|1
1627402270000|2021-07-27 16:11:10|7485.8|7470.8|7485.7|7470.7|7485.8|7470.8|7485.6|7470.6|4
1627402280000|2021-07-27 16:11:20|7485.6|7470.6|7485.5|7470.5|7485.6|7470.6|7485.5|7470.5|2
1627402290000|2021-07-27 16:11:30|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1627402300000|2021-07-27 16:11:40|7485.5|7470.5|7485.7|7470.7|7485.7|7470.7|7485.5|7470.5|2
1627402310000|2021-07-27 16:11:50|7485.6|7470.6|7485.4|7470.4|7485.6|7470.6|7485.4|7470.4|2
1627402410000|2021-07-27 16:13:30|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1627402420000|2021-07-27 16:13:40|7485.4|7470.4|7485.5|7470.5|7485.5|7470.5|7485.4|7470.4|2
1627402440000|2021-07-27 16:14:00|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1627402470000|2021-07-27 16:14:30|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1627402490000|2021-07-27 16:14:50|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1627402500000|2021-07-27 16:15:00|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1627402520000|2021-07-27 16:15:20|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|2
1627402530000|2021-07-27 16:15:30|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|2
1627402550000|2021-07-27 16:15:50|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1627402570000|2021-07-27 16:16:10|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.8|7470.8|4
1627402580000|2021-07-27 16:16:20|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.8|7470.8|2
1627402630000|2021-07-27 16:17:10|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.8|7470.8|2
1627402670000|2021-07-27 16:17:50|7485.7|7470.7|7485.8|7470.8|7485.8|7470.8|7485.6|7470.6|3
1627402680000|2021-07-27 16:18:00|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1627402750000|2021-07-27 16:19:10|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.8|7470.8|2
1627402850000|2021-07-27 16:20:50|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1627402870000|2021-07-27 16:21:10|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1627402880000|2021-07-27 16:21:20|7485.6|7470.6|7485.7|7470.7|7485.7|7470.7|7485.6|7470.6|2
1627402950000|2021-07-27 16:22:30|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627403010000|2021-07-27 16:23:30|7485.5|7470.5|7485.6|7470.6|7485.6|7470.6|7485.5|7470.5|2
1627403020000|2021-07-27 16:23:40|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1627403040000|2021-07-27 16:24:00|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627403110000|2021-07-27 16:25:10|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1627403120000|2021-07-27 16:25:20|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627403220000|2021-07-27 16:27:00|7485.5|7470.5|7485.6|7470.6|7485.6|7470.6|7485.5|7470.5|2
1627403330000|2021-07-27 16:28:50|7485.5|7470.5|7485.7|7470.7|7485.7|7470.7|7485.5|7470.5|3
1627403460000|2021-07-27 16:31:00|7485.6|7470.6|7485.7|7470.7|7485.7|7470.7|7485.5|7470.5|4
1627403470000|2021-07-27 16:31:10|7485.6|7470.6|7485.6|7470.6|7485.7|7470.7|7485.6|7470.6|5
1627403480000|2021-07-27 16:31:20|7485.7|7470.7|7485.6|7470.6|7485.7|7470.7|7485.6|7470.6|6
1627403500000|2021-07-27 16:31:40|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.6|7470.6|3
1627403510000|2021-07-27 16:31:50|7485.6|7470.6|7485.6|7470.6|7485.7|7470.7|7485.6|7470.6|7
1627403530000|2021-07-27 16:32:10|7485.7|7470.7|7485.6|7470.6|7485.7|7470.7|7485.6|7470.6|4
1627403540000|2021-07-27 16:32:20|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1627403550000|2021-07-27 16:32:30|7485.6|7470.6|7485.7|7470.7|7485.7|7470.7|7485.6|7470.6|4
1627403560000|2021-07-27 16:32:40|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627403570000|2021-07-27 16:32:50|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1627403580000|2021-07-27 16:33:00|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627403590000|2021-07-27 16:33:10|7485.7|7470.7|7485.6|7470.6|7485.7|7470.7|7485.6|7470.6|4
1627403610000|2021-07-27 16:33:30|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.6|7470.6|3
1627403620000|2021-07-27 16:33:40|7485.6|7470.6|7485.6|7470.6|7485.7|7470.7|7485.6|7470.6|5
1627403640000|2021-07-27 16:34:00|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.6|7470.6|3
1627403650000|2021-07-27 16:34:10|7485.6|7470.6|7485.5|7470.5|7485.6|7470.6|7485.5|7470.5|2
1627403720000|2021-07-27 16:35:20|7485.1|7470.1|7485|7470|7485.1|7470.1|7484.9|7469.9|4
1627403730000|2021-07-27 16:35:30|7484.9|7469.9|7484.9|7469.9|7485|7470|7484.9|7469.9|5
1627403740000|2021-07-27 16:35:40|7485|7470|7484.9|7469.9|7485|7470|7484.9|7469.9|4
1627403750000|2021-07-27 16:35:50|7485|7470|7484.9|7469.9|7485|7470|7484.9|7469.9|2
1627403800000|2021-07-27 16:36:40|7484.8|7469.8|7484.9|7469.9|7484.9|7469.9|7484.8|7469.8|2
1627403810000|2021-07-27 16:36:50|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627403820000|2021-07-27 16:37:00|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1627403840000|2021-07-27 16:37:20|7484.7|7469.7|7484.8|7469.8|7484.8|7469.8|7484.7|7469.7|2
1627403850000|2021-07-27 16:37:30|7484.6|7469.6|7484.5|7469.5|7484.7|7469.7|7484.5|7469.5|8
1627403860000|2021-07-27 16:37:40|7484.7|7469.7|7484.9|7469.9|7484.9|7469.9|7484.7|7469.7|6
1627403870000|2021-07-27 16:37:50|7484.7|7469.7|7484.6|7469.6|7484.7|7469.7|7484.6|7469.6|2
1627403880000|2021-07-27 16:38:00|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627403890000|2021-07-27 16:38:10|7484.7|7469.7|7484.5|7469.5|7484.7|7469.7|7484.5|7469.5|7
1627403910000|2021-07-27 16:38:30|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1627403920000|2021-07-27 16:38:40|7484.5|7469.5|7484.6|7469.6|7484.6|7469.6|7484.5|7469.5|2
1627403930000|2021-07-27 16:38:50|7484.5|7469.5|7484.5|7469.5|7484.6|7469.6|7484.5|7469.5|5
1627403940000|2021-07-27 16:39:00|7484.6|7469.6|7484.5|7469.5|7484.6|7469.6|7484.5|7469.5|4
1627403950000|2021-07-27 16:39:10|7484.6|7469.6|7484.4|7469.4|7484.6|7469.6|7484.4|7469.4|7
1627403960000|2021-07-27 16:39:20|7484.5|7469.5|7484.4|7469.4|7484.5|7469.5|7484.4|7469.4|6
1627403980000|2021-07-27 16:39:40|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1627404000000|2021-07-27 16:40:00|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.3|7469.3|2
1627404010000|2021-07-27 16:40:10|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1627404030000|2021-07-27 16:40:30|7484.5|7469.5|7484.4|7469.4|7484.5|7469.5|7484.4|7469.4|8
1627404040000|2021-07-27 16:40:40|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1627404050000|2021-07-27 16:40:50|7484.4|7469.4|7484.4|7469.4|7484.5|7469.5|7484.4|7469.4|5
1627404060000|2021-07-27 16:41:00|7484.5|7469.5|7484.4|7469.4|7484.5|7469.5|7484.4|7469.4|4
1627404070000|2021-07-27 16:41:10|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1627404090000|2021-07-27 16:41:30|7484.3|7469.3|7484.5|7469.5|7484.5|7469.5|7484.2|7469.2|3
1627404100000|2021-07-27 16:41:40|7484.3|7469.3|7483.6|7468.6|7484.3|7469.3|7483.6|7468.6|3
1627404110000|2021-07-27 16:41:50|7483.5|7468.5|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|4
1627404160000|2021-07-27 16:42:40|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1627404190000|2021-07-27 16:43:10|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|3
1627404200000|2021-07-27 16:43:20|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1627404220000|2021-07-27 16:43:40|7483.6|7468.6|7483.7|7468.7|7483.7|7468.7|7483.6|7468.6|2
1627404230000|2021-07-27 16:43:50|7483.6|7468.6|7483.7|7468.7|7483.7|7468.7|7483.6|7468.6|2
1627404240000|2021-07-27 16:44:00|7483.5|7468.5|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|2
1627404250000|2021-07-27 16:44:10|7483.7|7468.7|7483.6|7468.6|7483.7|7468.7|7483.6|7468.6|2
1627404270000|2021-07-27 16:44:30|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1627404280000|2021-07-27 16:44:40|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|2
1627404290000|2021-07-27 16:44:50|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|3
1627404300000|2021-07-27 16:45:00|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1627404310000|2021-07-27 16:45:10|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|2
1627404360000|2021-07-27 16:46:00|7483.4|7468.4|7483.4|7468.4|7483.5|7468.5|7483.4|7468.4|3
1627404370000|2021-07-27 16:46:10|7483.6|7468.6|7482.5|7467.5|7483.6|7468.6|7482.5|7467.5|4
1627404380000|2021-07-27 16:46:20|7481.6|7466.6|7487|7462|7487|7466.6|7481.6|7461.6|5
1627404390000|2021-07-27 16:46:30|7481.4|7466.4|7482|7467|7482|7467|7481.4|7466.4|2
1627404420000|2021-07-27 16:47:00|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482|7467|3
1627404430000|2021-07-27 16:47:10|7487.3|7462.3|7487|7462|7487.3|7462.3|7487|7462|2
1627404440000|2021-07-27 16:47:20|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|1
1627404460000|2021-07-27 16:47:40|7487|7462|7487|7462|7487|7462|7487|7462|1
1627404470000|2021-07-27 16:47:50|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|1
1627404500000|2021-07-27 16:48:20|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1627404520000|2021-07-27 16:48:40|7487|7462|7486.9|7461.9|7487|7462|7486.9|7461.9|2
1627404530000|2021-07-27 16:48:50|7487.2|7462.2|7486.9|7461.9|7487.2|7462.2|7486.9|7461.9|2
1627404550000|2021-07-27 16:49:10|7486.8|7461.8|7486.9|7461.9|7486.9|7461.9|7486.8|7461.8|2
1627404560000|2021-07-27 16:49:20|7487|7462|7487.5|7462.5|7487.5|7462.5|7486.9|7461.9|6
1627404580000|2021-07-27 16:49:40|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1627404630000|2021-07-27 16:50:30|7487.2|7462.2|7482.8|7467.8|7487.2|7467.8|7482|7462.2|4
1627404650000|2021-07-27 16:50:50|7481.9|7466.9|7482.8|7467.8|7482.8|7467.8|7481.9|7466.9|2
1627404660000|2021-07-27 16:51:00|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.6|7467.6|2
1627404690000|2021-07-27 16:51:30|7487.7|7462.7|7487.4|7462.4|7487.7|7462.7|7487.4|7462.4|2
1627404700000|2021-07-27 16:51:40|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|1
1627404710000|2021-07-27 16:51:50|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1627404740000|2021-07-27 16:52:20|7483.8|7468.8|7484|7469|7484|7469|7483.4|7468.4|3
1627404770000|2021-07-27 16:52:50|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627404780000|2021-07-27 16:53:00|7484.1|7469.1|7489.2|7464.2|7489.2|7469.1|7484.1|7464.2|2
1627404800000|2021-07-27 16:53:20|7484|7469|7484|7469|7484|7469|7484|7469|1
1627404810000|2021-07-27 16:53:30|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|1
1627404820000|2021-07-27 16:53:40|7484|7469|7484|7469|7484|7469|7484|7469|1
1627404830000|2021-07-27 16:53:50|7489.2|7464.2|7484.1|7469.1|7489.2|7469.1|7484|7464.1|4
1627404850000|2021-07-27 16:54:10|7489|7464|7489|7464|7489|7464|7489|7464|1
1627404880000|2021-07-27 16:54:40|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|1
1627404890000|2021-07-27 16:54:50|7489|7464|7484|7469|7489|7469|7484|7463.8|3
1627404900000|2021-07-27 16:55:00|7483.9|7468.9|7484|7469|7484|7469|7483.8|7468.8|5
1627404910000|2021-07-27 16:55:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|3
1627404920000|2021-07-27 16:55:20|7483.9|7468.9|7483.8|7468.8|7484|7469|7483.8|7468.8|6
1627404930000|2021-07-27 16:55:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627404940000|2021-07-27 16:55:40|7484|7469|7483.9|7468.9|7484|7469|7483.8|7468.8|4
1627404950000|2021-07-27 16:55:50|7483.8|7468.8|7484|7469|7484|7469|7483.8|7468.8|5
1627404960000|2021-07-27 16:56:00|7483.9|7468.9|7484.1|7469.1|7484.1|7469.1|7483.8|7468.8|5
1627404970000|2021-07-27 16:56:10|7484|7469|7484.3|7469.3|7484.6|7469.6|7484|7469|7
1627404980000|2021-07-27 16:56:20|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1627404990000|2021-07-27 16:56:30|7484.3|7469.3|7484.4|7469.4|7484.5|7469.5|7484.1|7469.1|7
1627405000000|2021-07-27 16:56:40|7484.1|7469.1|7484.1|7469.1|7484.2|7469.2|7484.1|7469.1|3
1627405010000|2021-07-27 16:56:50|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1627405020000|2021-07-27 16:57:00|7484.1|7469.1|7484.1|7469.1|7484.2|7469.2|7484.1|7469.1|5
1627405060000|2021-07-27 16:57:40|7484|7469|7483.9|7468.9|7484|7469|7483.9|7468.9|2
1627405080000|2021-07-27 16:58:00|7484|7469|7483.9|7468.9|7484|7469|7483.9|7468.9|2
1627405090000|2021-07-27 16:58:10|7484|7469|7484|7469|7484.1|7469.1|7483.8|7468.8|4
1627405130000|2021-07-27 16:58:50|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1627405140000|2021-07-27 16:59:00|7489.2|7464.2|7484|7469|7489.4|7469|7484|7464.2|5
1627405150000|2021-07-27 16:59:10|7484.1|7469.1|7484.4|7469.4|7484.6|7469.6|7484.1|7469.1|4
1627405160000|2021-07-27 16:59:20|7484.2|7469.2|7489.9|7464.9|7489.9|7469.2|7483.9|7464.9|3
1627405170000|2021-07-27 16:59:30|7489.8|7464.8|7489.9|7464.9|7489.9|7464.9|7489.8|7464.8|2
1627405220000|2021-07-27 17:00:20|7490|7465|7490|7465|7490|7465|7490|7465|1
1627405230000|2021-07-27 17:00:30|7489.9|7464.9|7489.7|7464.7|7489.9|7464.9|7489.7|7464.7|2
1627405280000|2021-07-27 17:01:20|7489.8|7464.8|7485.8|7470.8|7489.8|7470.8|7485.6|7464.8|3
1627405310000|2021-07-27 17:01:50|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1627405340000|2021-07-27 17:02:20|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.8|7470.8|2
1627405360000|2021-07-27 17:02:40|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1627405430000|2021-07-27 17:03:50|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1627405490000|2021-07-27 17:04:50|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1627405500000|2021-07-27 17:05:00|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1627405620000|2021-07-27 17:07:00|7485|7470|7485|7470|7485|7470|7485|7470|1
1627405660000|2021-07-27 17:07:40|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1627405900000|2021-07-27 17:11:40|7485.2|7470.2|7485.1|7470.1|7485.2|7470.2|7485.1|7470.1|2
1627405930000|2021-07-27 17:12:10|7485.3|7470.3|7485.6|7470.6|7485.6|7470.6|7485.3|7470.3|2
1627405940000|2021-07-27 17:12:20|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1627405960000|2021-07-27 17:12:40|7485.4|7470.4|7485.2|7470.2|7485.4|7470.4|7485.2|7470.2|2
1627406080000|2021-07-27 17:14:40|7485.1|7470.1|7485.2|7470.2|7485.2|7470.2|7485.1|7470.1|2
1627406090000|2021-07-27 17:14:50|7485.4|7470.4|7485.2|7470.2|7485.4|7470.4|7485.2|7470.2|2
1627406100000|2021-07-27 17:15:00|7486|7471|7486.6|7471.6|7486.6|7471.6|7486|7471|2
1627406130000|2021-07-27 17:15:30|7486.7|7471.7|7491.8|7466.8|7492|7471.8|7486.7|7466.8|4
1627406160000|2021-07-27 17:16:00|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|1
1627406190000|2021-07-27 17:16:30|7492|7467|7486.1|7471.1|7492|7471.3|7486.1|7467|3
1627406200000|2021-07-27 17:16:40|7491.1|7466.1|7490.1|7465.1|7491.2|7466.2|7490.1|7465.1|7
1627406230000|2021-07-27 17:17:10|7490|7465|7490|7465|7490|7465|7490|7465|1
1627406270000|2021-07-27 17:17:50|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|1
1627406290000|2021-07-27 17:18:10|7490.5|7465.5|7490.5|7465.5|7490.5|7465.5|7490.1|7465.1|7
1627406300000|2021-07-27 17:18:20|7490.3|7465.3|7490|7465|7490.5|7465.5|7490|7465|4
1627406320000|2021-07-27 17:18:40|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|1
1627406330000|2021-07-27 17:18:50|7490.4|7465.4|7490.1|7465.1|7490.4|7465.4|7490.1|7465.1|2
1627406340000|2021-07-27 17:19:00|7490.2|7465.2|7490.2|7465.2|7490.2|7465.2|7490.2|7465.2|1
1627406360000|2021-07-27 17:19:20|7490.4|7465.4|7490.2|7465.2|7490.4|7465.4|7490.2|7465.2|2
1627406370000|2021-07-27 17:19:30|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|1
1627406400000|2021-07-27 17:20:00|7485.6|7470.6|7486.4|7471.4|7486.4|7471.4|7485.6|7470.6|2
1627406420000|2021-07-27 17:20:20|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|1
1627406440000|2021-07-27 17:20:40|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|1
1627406450000|2021-07-27 17:20:50|7486.3|7471.3|7486.2|7471.2|7486.3|7471.3|7486.2|7471.2|2
1627406460000|2021-07-27 17:21:00|7486.1|7471.1|7486.1|7471.1|7486.3|7471.3|7486.1|7471.1|3
1627406470000|2021-07-27 17:21:10|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|1
1627406520000|2021-07-27 17:22:00|7485.5|7470.5|7485.7|7470.7|7485.8|7470.8|7485.5|7470.5|5
1627406530000|2021-07-27 17:22:10|7485.8|7470.8|7485.7|7470.7|7485.8|7470.8|7485.7|7470.7|6
1627406540000|2021-07-27 17:22:20|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.7|7470.7|3
1627406550000|2021-07-27 17:22:30|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|2
1627406560000|2021-07-27 17:22:40|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|6
1627406600000|2021-07-27 17:23:20|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.8|7470.8|3
1627406610000|2021-07-27 17:23:30|7485.8|7470.8|7485.9|7470.9|7486.2|7471.2|7485.8|7470.8|9
1627406620000|2021-07-27 17:23:40|7486|7471|7486.1|7471.1|7486.3|7471.3|7485.8|7470.8|9
1627406660000|2021-07-27 17:24:20|7485.9|7470.9|7485.9|7470.9|7486|7471|7485.8|7470.8|5
1627406670000|2021-07-27 17:24:30|7486|7471|7485.8|7470.8|7486|7471|7485.7|7470.7|6
1627406680000|2021-07-27 17:24:40|7485.9|7470.9|7486|7471|7486|7471|7485.8|7470.8|5
1627406690000|2021-07-27 17:24:50|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1627406700000|2021-07-27 17:25:00|7485.8|7470.8|7486|7471|7486|7471|7485.8|7470.8|3
1627406710000|2021-07-27 17:25:10|7485.8|7470.8|7486|7471|7486|7471|7485.8|7470.8|3
1627406720000|2021-07-27 17:25:20|7485.9|7470.9|7486|7471|7486|7471|7485.9|7470.9|2
1627406730000|2021-07-27 17:25:30|7485.9|7470.9|7486|7471|7486|7471|7485.9|7470.9|2
1627406740000|2021-07-27 17:25:40|7486.2|7471.2|7486|7471|7486.2|7471.2|7485.9|7470.9|4
1627406760000|2021-07-27 17:26:00|7486.2|7471.2|7486|7471|7486.3|7471.3|7486|7471|4
1627406770000|2021-07-27 17:26:10|7486.2|7471.2|7486|7471|7486.2|7471.2|7485.9|7470.9|5
1627406780000|2021-07-27 17:26:20|7486.2|7471.2|7485.9|7470.9|7486.2|7471.2|7485.9|7470.9|6
1627406790000|2021-07-27 17:26:30|7486|7471|7486.2|7471.2|7486.2|7471.2|7486|7471|2
1627406800000|2021-07-27 17:26:40|7491.2|7466.2|7486|7471|7491.2|7471|7486|7466.2|2
1627406810000|2021-07-27 17:26:50|7486.6|7471.6|7487.5|7472.5|7487.7|7472.7|7486.6|7471.6|4
1627406830000|2021-07-27 17:27:10|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|1
1627406850000|2021-07-27 17:27:30|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|1
1627406860000|2021-07-27 17:27:40|7487.4|7472.4|7487.4|7472.4|7487.5|7472.5|7487.4|7472.4|3
1627406900000|2021-07-27 17:28:20|7486.5|7471.5|7485.8|7470.8|7486.5|7471.5|7485.8|7470.8|3
1627406910000|2021-07-27 17:28:30|7485.6|7470.6|7485.7|7470.7|7485.8|7470.8|7485.6|7470.6|4
1627406920000|2021-07-27 17:28:40|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.7|7470.7|5
1627406930000|2021-07-27 17:28:50|7487.1|7472.1|7486.8|7471.8|7487.1|7472.1|7486.8|7471.8|2
1627406970000|2021-07-27 17:29:30|7486.9|7471.9|7487.3|7472.3|7487.3|7472.3|7486.8|7471.8|7
1627406980000|2021-07-27 17:29:40|7487|7472|7486.8|7471.8|7487|7472|7486.8|7471.8|2
1627406990000|2021-07-27 17:29:50|7487|7472|7487.2|7472.2|7487.3|7472.3|7487|7472|3
1627407000000|2021-07-27 17:30:00|7486.9|7471.9|7487.3|7472.3|7487.3|7472.3|7486.9|7471.9|2
1627407010000|2021-07-27 17:30:10|7487.4|7472.4|7487.3|7472.3|7487.4|7472.4|7487.3|7472.3|2
1627407020000|2021-07-27 17:30:20|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1627407030000|2021-07-27 17:30:30|7487.5|7472.5|7486.8|7471.8|7487.8|7472.8|7486.8|7471.8|4
1627407040000|2021-07-27 17:30:40|7486.7|7471.7|7487|7472|7487|7472|7486.7|7471.7|3
1627407060000|2021-07-27 17:31:00|7487.1|7472.1|7487.2|7472.2|7487.2|7472.2|7487.1|7472.1|2
1627407070000|2021-07-27 17:31:10|7487.1|7472.1|7487|7472|7487.1|7472.1|7487|7472|2
1627407080000|2021-07-27 17:31:20|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|1
1627407090000|2021-07-27 17:31:30|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.4|7471.4|5
1627407100000|2021-07-27 17:31:40|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|1
1627407110000|2021-07-27 17:31:50|7486.4|7471.4|7486.3|7471.3|7486.5|7471.5|7486.3|7471.3|3
1627407120000|2021-07-27 17:32:00|7486.4|7471.4|7486.3|7471.3|7486.5|7471.5|7486.3|7471.3|9
1627407130000|2021-07-27 17:32:10|7486.4|7471.4|7486.9|7471.9|7487.1|7472.1|7486.4|7471.4|5
1627407150000|2021-07-27 17:32:30|7487|7472|7486|7471|7487|7472|7486|7471|6
1627407160000|2021-07-27 17:32:40|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|4
1627407170000|2021-07-27 17:32:50|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|2
1627407190000|2021-07-27 17:33:10|7485.9|7470.9|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|2
1627407250000|2021-07-27 17:34:10|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1627407270000|2021-07-27 17:34:30|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627407280000|2021-07-27 17:34:40|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1627407310000|2021-07-27 17:35:10|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.6|7470.6|3
1627407320000|2021-07-27 17:35:20|7485.6|7470.6|7485.7|7470.7|7485.7|7470.7|7485.6|7470.6|2
1627407340000|2021-07-27 17:35:40|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627407370000|2021-07-27 17:36:10|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1627407410000|2021-07-27 17:36:50|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1627407420000|2021-07-27 17:37:00|7485.3|7470.3|7485.2|7470.2|7485.3|7470.3|7485.2|7470.2|2
1627407430000|2021-07-27 17:37:10|7485.1|7470.1|7490.2|7465.2|7490.2|7470.1|7485.1|7465.2|2
1627407450000|2021-07-27 17:37:30|7485.2|7470.2|7485.2|7470.2|7490.3|7470.2|7485.1|7465.2|5
1627407460000|2021-07-27 17:37:40|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.2|7470.2|3
1627407470000|2021-07-27 17:37:50|7485.4|7470.4|7485.1|7470.1|7485.4|7470.4|7485.1|7470.1|2
1627407500000|2021-07-27 17:38:20|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627407530000|2021-07-27 17:38:50|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1627407540000|2021-07-27 17:39:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627407590000|2021-07-27 17:39:50|7485.2|7470.2|7485.3|7470.3|7485.3|7470.3|7485.2|7470.2|2
1627407600000|2021-07-27 17:40:00|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1627407610000|2021-07-27 17:40:10|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1627407640000|2021-07-27 17:40:40|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627407650000|2021-07-27 17:40:50|7485.4|7470.4|7485.3|7470.3|7485.4|7470.4|7485.3|7470.3|2
1627407660000|2021-07-27 17:41:00|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1627407670000|2021-07-27 17:41:10|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627407680000|2021-07-27 17:41:20|7485.4|7470.4|7485.3|7470.3|7485.4|7470.4|7485.3|7470.3|2
1627407690000|2021-07-27 17:41:30|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.3|7470.3|3
1627407700000|2021-07-27 17:41:40|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627407770000|2021-07-27 17:42:50|7485.4|7470.4|7485.3|7470.3|7485.4|7470.4|7485.3|7470.3|2
1627407830000|2021-07-27 17:43:50|7485.2|7470.2|7485.3|7470.3|7485.3|7470.3|7485.2|7470.2|2
1627407890000|2021-07-27 17:44:50|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627407980000|2021-07-27 17:46:20|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1627408010000|2021-07-27 17:46:50|7485.8|7470.8|7485.6|7470.6|7485.8|7470.8|7485.6|7470.6|3
1627408090000|2021-07-27 17:48:10|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1627408130000|2021-07-27 17:48:50|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1627408150000|2021-07-27 17:49:10|7485.1|7470.1|7485.2|7470.2|7485.2|7470.2|7485.1|7470.1|2
1627408160000|2021-07-27 17:49:20|7485.3|7470.3|7485.5|7470.5|7485.5|7470.5|7485.3|7470.3|2
1627408230000|2021-07-27 17:50:30|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627408250000|2021-07-27 17:50:50|7485.4|7470.4|7485.5|7470.5|7485.5|7470.5|7485.4|7470.4|2
1627408320000|2021-07-27 17:52:00|7485.9|7470.9|7486.5|7471.5|7486.5|7471.5|7485.9|7470.9|3
1627408330000|2021-07-27 17:52:10|7486.4|7471.4|7486.6|7471.6|7486.6|7471.6|7486.4|7471.4|2
1627408340000|2021-07-27 17:52:20|7486.4|7471.4|7486.8|7471.8|7486.8|7471.8|7486.4|7471.4|2
1627408360000|2021-07-27 17:52:40|7486|7471|7486|7471|7486|7471|7486|7471|1
1627408370000|2021-07-27 17:52:50|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|1
1627408390000|2021-07-27 17:53:10|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1627408470000|2021-07-27 17:54:30|7485.6|7470.6|7485.8|7470.8|7485.8|7470.8|7485.6|7470.6|2
1627408500000|2021-07-27 17:55:00|7486|7471|7486|7471|7486|7471|7486|7471|1
1627408540000|2021-07-27 17:55:40|7491|7466|7491|7466|7491|7466|7491|7466|1
1627408570000|2021-07-27 17:56:10|7490.8|7465.8|7490.7|7465.7|7490.8|7465.8|7490.7|7465.7|2
1627408590000|2021-07-27 17:56:30|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|7490.7|7465.7|3
1627408690000|2021-07-27 17:58:10|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|1
1627408700000|2021-07-27 17:58:20|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|1
1627408710000|2021-07-27 17:58:30|7490.7|7465.7|7490.8|7465.8|7490.8|7465.8|7490.7|7465.7|2
1627408810000|2021-07-27 18:00:10|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|1
1627408950000|2021-07-27 18:02:30|7485.9|7470.9|7485.7|7470.7|7485.9|7470.9|7485.7|7470.7|4
1627408980000|2021-07-27 18:03:00|7486.2|7471.2|7486.3|7471.3|7486.3|7471.3|7486.2|7471.2|2
1627409010000|2021-07-27 18:03:30|7486.8|7471.8|7487|7472|7487.1|7472.1|7486.8|7471.8|3
1627409030000|2021-07-27 18:03:50|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|1
1627409110000|2021-07-27 18:05:10|7487|7472|7487|7472|7487|7472|7487|7472|1
1627409150000|2021-07-27 18:05:50|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|1
1627409250000|2021-07-27 18:07:30|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|1
1627409540000|2021-07-27 18:12:20|7486.6|7471.6|7486.3|7471.3|7486.6|7471.6|7486.3|7471.3|3
1627409570000|2021-07-27 18:12:50|7491.3|7466.3|7491.3|7466.3|7491.3|7466.3|7491.3|7466.3|1
1627409610000|2021-07-27 18:13:30|7491.1|7466.1|7490.9|7465.9|7491.1|7466.1|7490.9|7465.9|3
1627409650000|2021-07-27 18:14:10|7491|7466|7487.6|7472.6|7491|7472.6|7487.6|7466|2
1627409690000|2021-07-27 18:14:50|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|1
1627409700000|2021-07-27 18:15:00|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|1
1627409740000|2021-07-27 18:15:40|7491.2|7466.2|7491.4|7466.4|7491.4|7466.4|7491.2|7466.2|3
1627409760000|2021-07-27 18:16:00|7491.5|7466.5|7488.2|7473.2|7491.5|7473.3|7488.2|7466.5|4
1627409790000|2021-07-27 18:16:30|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|1
1627409800000|2021-07-27 18:16:40|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|1
1627409820000|2021-07-27 18:17:00|7488.1|7473.1|7487.7|7472.7|7488.1|7473.1|7487.7|7472.7|2
1627409860000|2021-07-27 18:17:40|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|1
1627409870000|2021-07-27 18:17:50|7488.6|7473.6|7488.5|7473.5|7488.6|7473.6|7488.5|7473.5|2
1627409900000|2021-07-27 18:18:20|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|1
1627410000000|2021-07-27 18:20:00|7488|7473|7487.8|7472.8|7488|7473|7487.8|7472.8|2
1627410020000|2021-07-27 18:20:20|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|1
1627410030000|2021-07-27 18:20:30|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|1
1627410050000|2021-07-27 18:20:50|7492.9|7467.9|7492.9|7467.9|7492.9|7467.9|7492.9|7467.9|1
1627410070000|2021-07-27 18:21:10|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|1
1627410100000|2021-07-27 18:21:40|7492.7|7467.7|7492.7|7467.7|7492.7|7467.7|7492.7|7467.7|1
1627410120000|2021-07-27 18:22:00|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|1
1627410240000|2021-07-27 18:24:00|7493|7468|7493.3|7468.3|7493.3|7468.3|7493|7468|3
1627410270000|2021-07-27 18:24:30|7493.4|7468.4|7493.3|7468.3|7493.4|7468.4|7493.3|7468.3|2
1627410280000|2021-07-27 18:24:40|7493.4|7468.4|7493.4|7468.4|7493.4|7468.4|7493.4|7468.4|1
1627410290000|2021-07-27 18:24:50|7493.3|7468.3|7493.3|7468.3|7493.3|7468.3|7493.3|7468.3|1
1627410310000|2021-07-27 18:25:10|7493.5|7468.5|7493.5|7468.5|7493.5|7468.5|7493.5|7468.5|1
1627410330000|2021-07-27 18:25:30|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|1
1627410370000|2021-07-27 18:26:10|7488.3|7473.3|7488.2|7473.2|7488.3|7473.3|7488.2|7473.2|2
1627410380000|2021-07-27 18:26:20|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|1
1627410400000|2021-07-27 18:26:40|7488|7473|7488|7473|7488|7473|7488|7473|1
1627410450000|2021-07-27 18:27:30|7493|7468|7493|7468|7493|7468|7493|7468|1
1627410480000|2021-07-27 18:28:00|7493.1|7468.1|7493.1|7468.1|7493.1|7468.1|7493.1|7468.1|1
1627410500000|2021-07-27 18:28:20|7493|7468|7493|7468|7493|7468|7493|7468|1
1627410740000|2021-07-27 18:32:20|7493.3|7468.3|7494|7469|7494|7469|7493.3|7468.3|2
1627410760000|2021-07-27 18:32:40|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|1
1627410790000|2021-07-27 18:33:10|7488.6|7473.6|7488.6|7473.6|7488.7|7473.7|7488.6|7473.6|5
1627410800000|2021-07-27 18:33:20|7488.7|7473.7|7488.8|7473.8|7488.8|7473.8|7488.7|7473.7|2
1627410850000|2021-07-27 18:34:10|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|1
1627410880000|2021-07-27 18:34:40|7489|7474|7489.1|7474.1|7489.1|7474.1|7489|7474|2
1627410920000|2021-07-27 18:35:20|7493.8|7468.8|7493.8|7468.8|7493.8|7468.8|7493.8|7468.8|1
1627410970000|2021-07-27 18:36:10|7493.6|7468.6|7493.3|7468.3|7493.6|7468.6|7493.3|7468.3|2
1627410990000|2021-07-27 18:36:30|7493.4|7468.4|7493.4|7468.4|7493.4|7468.4|7493.4|7468.4|1
1627411010000|2021-07-27 18:36:50|7493.6|7468.6|7493.8|7468.8|7493.8|7468.8|7493.6|7468.6|2
1627411100000|2021-07-27 18:38:20|7494|7469|7494|7469|7494|7469|7494|7469|1
1627412380000|2021-07-27 18:59:40|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|1
1627412390000|2021-07-27 18:59:50|7494|7469|7494|7469|7494|7469|7493.9|7468.9|3
1627412400000|2021-07-27 19:00:00|7493.8|7468.8|7493.9|7468.9|7493.9|7468.9|7493.8|7468.8|2
1627412440000|2021-07-27 19:00:40|7494|7469|7494|7469|7494|7469|7494|7469|1
1627412500000|2021-07-27 19:01:40|7493.8|7468.8|7493.5|7468.5|7493.8|7468.8|7493.5|7468.5|3
1627412560000|2021-07-27 19:02:40|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|1
1627412610000|2021-07-27 19:03:30|7493.7|7468.7|7493.7|7468.7|7493.7|7468.7|7493.7|7468.7|1
1627413360000|2021-07-27 19:16:00|7493.5|7468.5|7493.7|7468.7|7493.7|7473|7488|7468.5|3
1627413520000|2021-07-27 19:18:40|7493.6|7468.6|7492|7467|7493.6|7471.9|7486.9|7467|3
1627413600000|2021-07-27 19:20:00|7487|7472|7487|7472|7487|7472|7487|7472|1
1627413690000|2021-07-27 19:21:30|7486.6|7471.6|7490.9|7465.9|7490.9|7471.6|7486.2|7465.9|3
1627413720000|2021-07-27 19:22:00|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|1
1627413770000|2021-07-27 19:22:50|7490.9|7465.9|7490.9|7465.9|7490.9|7465.9|7490.9|7465.9|1
1627413780000|2021-07-27 19:23:00|7491|7466|7491|7466|7491|7466|7491|7466|1
1627413830000|2021-07-27 19:23:50|7491.1|7466.1|7491.1|7466.1|7491.1|7466.1|7491.1|7466.1|1
1627414960000|2021-07-27 19:42:40|7491|7466|7491|7466|7491|7466|7491|7466|1
1627415140000|2021-07-27 19:45:40|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|1
1627415480000|2021-07-27 19:51:20|7490.6|7465.6|7490.6|7465.6|7490.6|7465.6|7490.6|7465.6|1
1627415530000|2021-07-27 19:52:10|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|1
1627415610000|2021-07-27 19:53:30|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|1
1627415990000|2021-07-27 19:59:50|7490.6|7465.6|7490.7|7465.7|7490.7|7465.7|7490.6|7465.6|2
1627435860000|2021-07-28 01:31:00|7488|7463|7488|7463|7488|7463|7488|7463|1
1627435980000|2021-07-28 01:33:00|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627435990000|2021-07-28 01:33:10|7487.3|7462.3|7487.9|7462.9|7487.9|7462.9|7487.3|7462.3|3
1627436660000|2021-07-28 01:44:20|7488.3|7463.3|7488.4|7463.4|7488.4|7463.4|7488.3|7463.3|2
1627437410000|2021-07-28 01:56:50|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627437510000|2021-07-28 01:58:30|7487|7462|7486.9|7461.9|7487|7462|7486.9|7461.9|2
1627437540000|2021-07-28 01:59:00|7487|7462|7487|7462|7487|7462|7487|7462|1
1627437560000|2021-07-28 01:59:20|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|1
1627437570000|2021-07-28 01:59:30|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|1
1627437580000|2021-07-28 01:59:40|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|1
1627437690000|2021-07-28 02:01:30|7488|7463|7488|7463|7488|7463|7488|7463|1
1627437700000|2021-07-28 02:01:40|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|1
1627438850000|2021-07-28 02:20:50|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|1
1627438990000|2021-07-28 02:23:10|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|1
1627439030000|2021-07-28 02:23:50|7487.3|7462.3|7487.9|7462.9|7487.9|7462.9|7487.3|7462.3|3
1627439050000|2021-07-28 02:24:10|7488|7463|7488|7463|7488|7463|7488|7463|1
1627439060000|2021-07-28 02:24:20|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|1
1627439080000|2021-07-28 02:24:40|7487.7|7462.7|7487.6|7462.6|7487.7|7462.7|7487.6|7462.6|2
1627439130000|2021-07-28 02:25:30|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|1
1627439190000|2021-07-28 02:26:30|7487.8|7462.8|7488|7463|7488|7463|7487.8|7462.8|2
1627439200000|2021-07-28 02:26:40|7488.1|7463.1|7488.2|7463.2|7488.2|7463.2|7488.1|7463.1|2
1627439220000|2021-07-28 02:27:00|7488.1|7463.1|7488|7463|7488.1|7463.1|7488|7463|2
1627439520000|2021-07-28 02:32:00|7487.8|7462.8|7487.7|7462.7|7487.8|7462.8|7487.7|7462.7|2
1627439590000|2021-07-28 02:33:10|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|1
1627440080000|2021-07-28 02:41:20|7487.9|7462.9|7490.8|7465.8|7490.8|7465.8|7486.1|7461.1|9
1627440090000|2021-07-28 02:41:30|7490.9|7465.9|7490.7|7465.7|7490.9|7465.9|7490.7|7465.7|5
1627440110000|2021-07-28 02:41:50|7490.6|7465.6|7490.6|7465.6|7490.6|7465.6|7490.6|7465.6|1
1627440120000|2021-07-28 02:42:00|7493|7468|7492.8|7467.8|7493|7468|7492.8|7467.8|2
1627440130000|2021-07-28 02:42:10|7492.9|7467.9|7492.9|7467.9|7492.9|7467.9|7492.9|7467.9|1
1627440140000|2021-07-28 02:42:20|7493|7468|7493|7468|7493|7468|7493|7468|1
1627440150000|2021-07-28 02:42:30|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|1
1627440160000|2021-07-28 02:42:40|7492.9|7467.9|7492.9|7467.9|7492.9|7467.9|7492.9|7467.9|1
1627440170000|2021-07-28 02:42:50|7492.5|7467.5|7492.5|7467.5|7492.5|7467.5|7492.5|7467.5|1
1627440200000|2021-07-28 02:43:20|7492|7467|7492|7467|7492|7467|7492|7467|1
1627440230000|2021-07-28 02:43:50|7492.1|7467.1|7492.1|7467.1|7492.1|7467.1|7492.1|7467.1|1
1627440250000|2021-07-28 02:44:10|7492.7|7467.7|7490.1|7465.1|7492.7|7467.7|7490.1|7465.1|4
1627440300000|2021-07-28 02:45:00|7491.7|7466.7|7491.6|7466.6|7491.7|7466.7|7491.6|7466.6|2
1627440400000|2021-07-28 02:46:40|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|1
1627440460000|2021-07-28 02:47:40|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|1
1627440760000|2021-07-28 02:52:40|7489.1|7464.1|7488.7|7463.7|7489.1|7464.1|7488.7|7463.7|4
1627440770000|2021-07-28 02:52:50|7489|7464|7488.9|7463.9|7489|7464|7488.9|7463.9|2
1627440780000|2021-07-28 02:53:00|7488.8|7463.8|7489|7464|7489.1|7464.1|7488.8|7463.8|3
1627440790000|2021-07-28 02:53:10|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|1
1627440800000|2021-07-28 02:53:20|7488.8|7463.8|7489|7464|7489.1|7464.1|7488.8|7463.8|3
1627440810000|2021-07-28 02:53:30|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|1
1627440820000|2021-07-28 02:53:40|7488.8|7463.8|7489|7464|7489|7464|7488.8|7463.8|2
1627440830000|2021-07-28 02:53:50|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|1
1627440840000|2021-07-28 02:54:00|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|1
1627440850000|2021-07-28 02:54:10|7489|7464|7489|7464|7489|7464|7489|7464|1
1627440860000|2021-07-28 02:54:20|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|1
1627440880000|2021-07-28 02:54:40|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|1
1627440900000|2021-07-28 02:55:00|7488.7|7463.7|7488.7|7463.7|7488.7|7463.7|7488.7|7463.7|1
1627440950000|2021-07-28 02:55:50|7488.6|7463.6|7488.6|7463.6|7488.6|7463.6|7488.6|7463.6|1
1627441080000|2021-07-28 02:58:00|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|1
1627441100000|2021-07-28 02:58:20|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|1
1627441130000|2021-07-28 02:58:50|7489|7464|7489|7464|7489|7464|7489|7464|1
1627441220000|2021-07-28 03:00:20|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|7488.9|7463.9|1
1627441310000|2021-07-28 03:01:50|7487.8|7462.8|7489.2|7464.2|7489.2|7464.2|7487.8|7462.8|2
1627441420000|2021-07-28 03:03:40|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|1
1627441660000|2021-07-28 03:07:40|7488.3|7463.3|7488.1|7463.1|7488.3|7463.3|7488.1|7463.1|2
1627441670000|2021-07-28 03:07:50|7488|7463|7488|7463|7488|7463|7488|7463|1
1627441680000|2021-07-28 03:08:00|7488.2|7463.2|7488.1|7463.1|7488.2|7463.2|7488.1|7463.1|2
1627441700000|2021-07-28 03:08:20|7488.3|7463.3|7488.3|7463.3|7488.3|7463.3|7488.3|7463.3|1
1627441710000|2021-07-28 03:08:30|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|1
1627441770000|2021-07-28 03:09:30|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|1
1627441800000|2021-07-28 03:10:00|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|1
1627441880000|2021-07-28 03:11:20|7488.1|7463.1|7488|7463|7488.1|7463.1|7488|7463|2
1627441910000|2021-07-28 03:11:50|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|1
1627442080000|2021-07-28 03:14:40|7487|7462|7487|7462|7487|7462|7487|7462|1
1627442090000|2021-07-28 03:14:50|7486.9|7461.9|7487.5|7462.5|7487.5|7462.5|7486.9|7461.9|3
1627442130000|2021-07-28 03:15:30|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|1
1627442140000|2021-07-28 03:15:40|7487|7462|7486.7|7461.7|7487|7462|7486.7|7461.7|3
1627442180000|2021-07-28 03:16:20|7485.5|7460.5|7485.5|7460.5|7485.5|7460.5|7485.5|7460.5|1
1627442310000|2021-07-28 03:18:30|7486.5|7461.5|7486.8|7461.8|7486.8|7461.8|7486.5|7461.5|2
1627443000000|2021-07-28 03:30:00|7487|7462|7487.5|7462.5|7487.5|7462.5|7486.8|7461.8|3
1627443010000|2021-07-28 03:30:10|7487.1|7462.1|7487|7462|7487.9|7462.9|7487|7462|8
1627443020000|2021-07-28 03:30:20|7487.4|7462.4|7487.6|7462.6|7488.4|7463.4|7487.3|7462.3|18
1627443030000|2021-07-28 03:30:30|7487.5|7462.5|7487.3|7462.3|7487.5|7462.5|7487.3|7462.3|7
1627443040000|2021-07-28 03:30:40|7487.4|7462.4|7487|7462|7487.4|7462.4|7487|7462|10
1627443050000|2021-07-28 03:30:50|7487.1|7462.1|7487|7462|7487.1|7462.1|7487|7462|4
1627443060000|2021-07-28 03:31:00|7486.8|7461.8|7484.2|7459.2|7486.8|7461.8|7484.2|7459.2|5
1627443070000|2021-07-28 03:31:10|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|1
1627443080000|2021-07-28 03:31:20|7484.5|7459.5|7483.9|7458.9|7484.5|7459.5|7483.9|7458.9|2
1627443090000|2021-07-28 03:31:30|7484|7459|7484|7459|7484|7459|7483.9|7458.9|3
1627443100000|2021-07-28 03:31:40|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627443110000|2021-07-28 03:31:50|7483.9|7458.9|7483.9|7458.9|7483.9|7458.9|7483.9|7458.9|1
1627443120000|2021-07-28 03:32:00|7484|7459|7484|7459|7484|7459|7484|7459|1
1627443130000|2021-07-28 03:32:10|7484.1|7459.1|7484|7459|7484.1|7459.1|7484|7459|2
1627443140000|2021-07-28 03:32:20|7483.9|7458.9|7484|7459|7484|7459|7483.9|7458.9|2
1627443160000|2021-07-28 03:32:40|7484.1|7459.1|7484.3|7459.3|7484.3|7459.3|7484.1|7459.1|3
1627443170000|2021-07-28 03:32:50|7484.4|7459.4|7484.7|7459.7|7484.7|7459.7|7484.4|7459.4|3
1627443180000|2021-07-28 03:33:00|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.5|7459.5|5
1627443220000|2021-07-28 03:33:40|7484.7|7459.7|7484.6|7459.6|7484.7|7459.7|7484.6|7459.6|2
1627443230000|2021-07-28 03:33:50|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|7484.5|7459.5|1
1627443240000|2021-07-28 03:34:00|7484.6|7459.6|7484.5|7459.5|7484.6|7459.6|7484.5|7459.5|2
1627443250000|2021-07-28 03:34:10|7484.3|7459.3|7483.9|7458.9|7484.3|7459.3|7483.8|7458.8|4
1627443270000|2021-07-28 03:34:30|7484|7459|7483.7|7458.7|7484|7459|7483.7|7458.7|3
1627443280000|2021-07-28 03:34:40|7483.8|7458.8|7484.2|7459.2|7484.2|7459.2|7483.8|7458.8|4
1627443300000|2021-07-28 03:35:00|7479|7464|7478.7|7463.7|7479.3|7464.3|7478.7|7463.7|4
1627443330000|2021-07-28 03:35:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627443340000|2021-07-28 03:35:40|7478.5|7463.5|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|4
1627443350000|2021-07-28 03:35:50|7478.8|7463.8|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|5
1627443360000|2021-07-28 03:36:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.4|7463.4|6
1627443370000|2021-07-28 03:36:10|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|6
1627443380000|2021-07-28 03:36:20|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627443390000|2021-07-28 03:36:30|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627443420000|2021-07-28 03:37:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627443450000|2021-07-28 03:37:30|7478.8|7463.8|7479.4|7464.4|7479.4|7464.4|7478.8|7463.8|4
1627443460000|2021-07-28 03:37:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1627443500000|2021-07-28 03:38:20|7479.5|7464.5|7478.7|7463.7|7479.5|7464.5|7478.7|7463.7|8
1627443510000|2021-07-28 03:38:30|7478.9|7463.9|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|3
1627443530000|2021-07-28 03:38:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627443540000|2021-07-28 03:39:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627443550000|2021-07-28 03:39:10|7478.6|7463.6|7478.5|7463.5|7478.7|7463.7|7478.5|7463.5|4
1627443560000|2021-07-28 03:39:20|7478.4|7463.4|7478.6|7463.6|7478.6|7463.6|7478.4|7463.4|3
1627443570000|2021-07-28 03:39:30|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1627443580000|2021-07-28 03:39:40|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|2
1627443600000|2021-07-28 03:40:00|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|3
1627443610000|2021-07-28 03:40:10|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627443620000|2021-07-28 03:40:20|7478.8|7463.8|7478.9|7463.9|7479|7464|7478.8|7463.8|5
1627443630000|2021-07-28 03:40:30|7479|7464|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|4
1627443670000|2021-07-28 03:41:10|7479|7464|7479|7464|7479|7464|7479|7464|1
1627443680000|2021-07-28 03:41:20|7478.8|7463.8|7478.8|7463.8|7479|7464|7478.8|7463.8|7
1627443690000|2021-07-28 03:41:30|7478.9|7463.9|7478.7|7463.7|7479|7464|7478.6|7463.6|6
1627443700000|2021-07-28 03:41:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627443710000|2021-07-28 03:41:50|7478.4|7463.4|7478.9|7463.9|7478.9|7463.9|7478.3|7463.3|11
1627443720000|2021-07-28 03:42:00|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1627443730000|2021-07-28 03:42:10|7478.2|7463.2|7478.7|7463.7|7478.7|7463.7|7478.2|7463.2|3
1627443760000|2021-07-28 03:42:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627443770000|2021-07-28 03:42:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627443780000|2021-07-28 03:43:00|7479|7464|7479.7|7464.7|7479.7|7464.7|7479|7464|5
1627443790000|2021-07-28 03:43:10|7479.8|7464.8|7480.3|7465.3|7480.3|7465.3|7479.8|7464.8|3
1627443800000|2021-07-28 03:43:20|7480|7465|7479.8|7464.8|7480|7465|7479.8|7464.8|2
1627443820000|2021-07-28 03:43:40|7479.9|7464.9|7480.3|7465.3|7480.3|7465.3|7479.9|7464.9|3
1627443830000|2021-07-28 03:43:50|7480.2|7465.2|7480|7465|7480.2|7465.2|7480|7465|2
1627443840000|2021-07-28 03:44:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627443850000|2021-07-28 03:44:10|7480|7465|7479.9|7464.9|7480|7465|7479.9|7464.9|2
1627443860000|2021-07-28 03:44:20|7480|7465|7480.1|7465.1|7480.2|7465.2|7480|7465|3
1627443880000|2021-07-28 03:44:40|7479.9|7464.9|7479.6|7464.6|7479.9|7464.9|7479.6|7464.6|3
1627443890000|2021-07-28 03:44:50|7479.5|7464.5|7479.1|7464.1|7479.5|7464.5|7479.1|7464.1|2
1627443900000|2021-07-28 03:45:00|7479|7464|7479|7464|7479|7464|7479|7464|1
1627443910000|2021-07-28 03:45:10|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|2
1627444010000|2021-07-28 03:46:50|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1627444030000|2021-07-28 03:47:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1627444240000|2021-07-28 03:50:40|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627444250000|2021-07-28 03:50:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.5|7464.5|3
1627444260000|2021-07-28 03:51:00|7479.5|7464.5|7479.7|7464.7|7479.7|7464.7|7479.5|7464.5|4
1627444280000|2021-07-28 03:51:20|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1627444310000|2021-07-28 03:51:50|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|2
1627444330000|2021-07-28 03:52:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627444410000|2021-07-28 03:53:30|7479.6|7464.6|7479.7|7464.7|7479.8|7464.8|7479.6|7464.6|4
1627444420000|2021-07-28 03:53:40|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627444430000|2021-07-28 03:53:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627444440000|2021-07-28 03:54:00|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627444450000|2021-07-28 03:54:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627444520000|2021-07-28 03:55:20|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627444540000|2021-07-28 03:55:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627444570000|2021-07-28 03:56:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627444580000|2021-07-28 03:56:20|7478.6|7463.6|7479.1|7464.1|7479.1|7464.1|7478.6|7463.6|3
1627444630000|2021-07-28 03:57:10|7479.2|7464.2|7479.4|7464.4|7479.4|7464.4|7479.2|7464.2|2
1627444650000|2021-07-28 03:57:30|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|2
1627444660000|2021-07-28 03:57:40|7480|7465|7479.4|7464.4|7480.1|7465.1|7479.1|7464.1|7
1627444680000|2021-07-28 03:58:00|7479.3|7464.3|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|2
1627444690000|2021-07-28 03:58:10|7479|7464|7479|7464|7479|7464|7479|7464|1
1627444700000|2021-07-28 03:58:20|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1627444720000|2021-07-28 03:58:40|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1627444730000|2021-07-28 03:58:50|7480.3|7465.3|7480.8|7465.8|7480.8|7465.8|7480.3|7465.3|3
1627444740000|2021-07-28 03:59:00|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1627444760000|2021-07-28 03:59:20|7480.2|7465.2|7479.5|7464.5|7480.2|7465.2|7479.5|7464.5|4
1627444780000|2021-07-28 03:59:40|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627444800000|2021-07-28 04:00:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627444820000|2021-07-28 04:00:20|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627444840000|2021-07-28 04:00:40|7478.9|7463.9|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|3
1627444850000|2021-07-28 04:00:50|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1627444860000|2021-07-28 04:01:00|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|2
1627444930000|2021-07-28 04:02:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627444950000|2021-07-28 04:02:30|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627444960000|2021-07-28 04:02:40|7478.6|7463.6|7479|7464|7479|7464|7478.6|7463.6|4
1627444970000|2021-07-28 04:02:50|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627444980000|2021-07-28 04:03:00|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.4|7464.4|2
1627445040000|2021-07-28 04:04:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627445050000|2021-07-28 04:04:10|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1627445070000|2021-07-28 04:04:30|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1627445110000|2021-07-28 04:05:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1627445120000|2021-07-28 04:05:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627445240000|2021-07-28 04:07:20|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627445250000|2021-07-28 04:07:30|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|2
1627445260000|2021-07-28 04:07:40|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627445270000|2021-07-28 04:07:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1627445290000|2021-07-28 04:08:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627445320000|2021-07-28 04:08:40|7478.8|7463.8|7478.4|7463.4|7478.8|7463.8|7478.2|7463.2|6
1627445330000|2021-07-28 04:08:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627445370000|2021-07-28 04:09:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627445410000|2021-07-28 04:10:10|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627445440000|2021-07-28 04:10:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627445510000|2021-07-28 04:11:50|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.9|7462.9|3
1627445530000|2021-07-28 04:12:10|7477.9|7462.9|7477.9|7462.9|7478|7463|7477.9|7462.9|3
1627445540000|2021-07-28 04:12:20|7478|7463|7477.3|7462.3|7478|7463|7477.2|7462.2|5
1627445550000|2021-07-28 04:12:30|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1627445560000|2021-07-28 04:12:40|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.2|7461.2|3
1627445580000|2021-07-28 04:13:00|7476.4|7461.4|7476.8|7461.8|7476.9|7461.9|7476.4|7461.4|8
1627445630000|2021-07-28 04:13:50|7476.9|7461.9|7476.5|7461.5|7476.9|7461.9|7476.5|7461.5|2
1627445640000|2021-07-28 04:14:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627445660000|2021-07-28 04:14:20|7476.8|7461.8|7477|7462|7477.2|7462.2|7476.8|7461.8|5
1627445670000|2021-07-28 04:14:30|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1627445690000|2021-07-28 04:14:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627445700000|2021-07-28 04:15:00|7477|7462|7477|7462|7477|7462|7476.9|7461.9|3
1627445720000|2021-07-28 04:15:20|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1627445730000|2021-07-28 04:15:30|7476.9|7461.9|7477.9|7462.9|7477.9|7462.9|7476.9|7461.9|4
1627445760000|2021-07-28 04:16:00|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|2
1627445830000|2021-07-28 04:17:10|7477.6|7462.6|7477.9|7462.9|7477.9|7462.9|7477.6|7462.6|2
1627445840000|2021-07-28 04:17:20|7477|7462|7477|7462|7477|7462|7476.9|7461.9|3
1627445850000|2021-07-28 04:17:30|7477.6|7462.6|7477.1|7462.1|7477.6|7462.6|7477.1|7462.1|2
1627445860000|2021-07-28 04:17:40|7477.2|7462.2|7477.5|7462.5|7477.5|7462.5|7477.2|7462.2|6
1627445870000|2021-07-28 04:17:50|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|3
1627445880000|2021-07-28 04:18:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|3
1627445890000|2021-07-28 04:18:10|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|2
1627445900000|2021-07-28 04:18:20|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627445990000|2021-07-28 04:19:50|7477.4|7462.4|7476.9|7461.9|7477.7|7462.7|7476.9|7461.9|6
1627446000000|2021-07-28 04:20:00|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1627446010000|2021-07-28 04:20:10|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627446030000|2021-07-28 04:20:30|7477|7462|7477|7462|7477|7462|7477|7462|1
1627446050000|2021-07-28 04:20:50|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627446060000|2021-07-28 04:21:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1627446090000|2021-07-28 04:21:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627446120000|2021-07-28 04:22:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627446130000|2021-07-28 04:22:10|7476.6|7461.6|7475.9|7460.9|7476.6|7461.6|7475.8|7460.8|5
1627446140000|2021-07-28 04:22:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627446150000|2021-07-28 04:22:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627446170000|2021-07-28 04:22:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627446190000|2021-07-28 04:23:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627446200000|2021-07-28 04:23:20|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|2
1627446230000|2021-07-28 04:23:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627446260000|2021-07-28 04:24:20|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627446270000|2021-07-28 04:24:30|7475.8|7460.8|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|5
1627446290000|2021-07-28 04:24:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627446300000|2021-07-28 04:25:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627446340000|2021-07-28 04:25:40|7475.7|7460.7|7476.3|7461.3|7476.3|7461.3|7475.7|7460.7|3
1627446350000|2021-07-28 04:25:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627446360000|2021-07-28 04:26:00|7476.3|7461.3|7477|7462|7477|7462|7476.3|7461.3|5
1627446370000|2021-07-28 04:26:10|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627446390000|2021-07-28 04:26:30|7477|7462|7476.9|7461.9|7477|7462|7476.3|7461.3|5
1627446400000|2021-07-28 04:26:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627446410000|2021-07-28 04:26:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627446450000|2021-07-28 04:27:30|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627446500000|2021-07-28 04:28:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1627446520000|2021-07-28 04:28:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627446530000|2021-07-28 04:28:50|7477|7462|7477|7462|7477|7462|7477|7462|1
1627446540000|2021-07-28 04:29:00|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|3
1627446550000|2021-07-28 04:29:10|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|3
1627446560000|2021-07-28 04:29:20|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476|7461|6
1627446580000|2021-07-28 04:29:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627446590000|2021-07-28 04:29:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627446620000|2021-07-28 04:30:20|7476.6|7461.6|7476.7|7461.7|7476.8|7461.8|7476.5|7461.5|7
1627446630000|2021-07-28 04:30:30|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627446640000|2021-07-28 04:30:40|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627446670000|2021-07-28 04:31:10|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1627446700000|2021-07-28 04:31:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1627446710000|2021-07-28 04:31:50|7476.9|7461.9|7476.8|7461.8|7477|7462|7476.8|7461.8|5
1627446720000|2021-07-28 04:32:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627446730000|2021-07-28 04:32:10|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627446740000|2021-07-28 04:32:20|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1627446770000|2021-07-28 04:32:50|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|3
1627446790000|2021-07-28 04:33:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627446800000|2021-07-28 04:33:20|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1627446810000|2021-07-28 04:33:30|7477.1|7462.1|7477.2|7462.2|7477.4|7462.4|7477.1|7462.1|12
1627446820000|2021-07-28 04:33:40|7477.3|7462.3|7477|7462|7477.3|7462.3|7477|7462|8
1627446830000|2021-07-28 04:33:50|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|2
1627446840000|2021-07-28 04:34:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1627446860000|2021-07-28 04:34:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627446870000|2021-07-28 04:34:30|7477.3|7462.3|7477.6|7462.6|7477.6|7462.6|7477.3|7462.3|3
1627446880000|2021-07-28 04:34:40|7477.5|7462.5|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|3
1627446890000|2021-07-28 04:34:50|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|2
1627446910000|2021-07-28 04:35:10|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627446920000|2021-07-28 04:35:20|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627446930000|2021-07-28 04:35:30|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1627446940000|2021-07-28 04:35:40|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1627446950000|2021-07-28 04:35:50|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627446960000|2021-07-28 04:36:00|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|2
1627446970000|2021-07-28 04:36:10|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627447020000|2021-07-28 04:37:00|7478|7463|7477.8|7462.8|7478.3|7463.3|7477.8|7462.8|6
1627447030000|2021-07-28 04:37:10|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627447050000|2021-07-28 04:37:30|7477.7|7462.7|7478|7463|7478|7463|7477.7|7462.7|4
1627447060000|2021-07-28 04:37:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627447070000|2021-07-28 04:37:50|7477.7|7462.7|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|3
1627447090000|2021-07-28 04:38:10|7477.8|7462.8|7478.3|7463.3|7478.3|7463.3|7477.7|7462.7|4
1627447160000|2021-07-28 04:39:20|7478|7463|7478|7463|7478|7463|7478|7463|1
1627447180000|2021-07-28 04:39:40|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478|7463|3
1627447200000|2021-07-28 04:40:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627447220000|2021-07-28 04:40:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627447240000|2021-07-28 04:40:40|7478.4|7463.4|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|5
1627447250000|2021-07-28 04:40:50|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|2
1627447260000|2021-07-28 04:41:00|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|3
1627447270000|2021-07-28 04:41:10|7478.4|7463.4|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|3
1627447280000|2021-07-28 04:41:20|7478.6|7463.6|7478.3|7463.3|7478.6|7463.6|7478.3|7463.3|7
1627447290000|2021-07-28 04:41:30|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627447320000|2021-07-28 04:42:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627447340000|2021-07-28 04:42:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627447390000|2021-07-28 04:43:10|7478.2|7463.2|7477.7|7462.7|7478.2|7463.2|7477.7|7462.7|5
1627447400000|2021-07-28 04:43:20|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627447410000|2021-07-28 04:43:30|7477.6|7462.6|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|3
1627447420000|2021-07-28 04:43:40|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627447440000|2021-07-28 04:44:00|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|5
1627447450000|2021-07-28 04:44:10|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627447460000|2021-07-28 04:44:20|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627447470000|2021-07-28 04:44:30|7477.7|7462.7|7478|7463|7478|7463|7477.7|7462.7|2
1627447480000|2021-07-28 04:44:40|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1627447490000|2021-07-28 04:44:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627447500000|2021-07-28 04:45:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627447560000|2021-07-28 04:46:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627447580000|2021-07-28 04:46:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627447590000|2021-07-28 04:46:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627447600000|2021-07-28 04:46:40|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627447620000|2021-07-28 04:47:00|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.8|7461.8|2
1627447630000|2021-07-28 04:47:10|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|3
1627447650000|2021-07-28 04:47:30|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1627447670000|2021-07-28 04:47:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1627447680000|2021-07-28 04:48:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|3
1627447710000|2021-07-28 04:48:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627447720000|2021-07-28 04:48:40|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627447730000|2021-07-28 04:48:50|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627447740000|2021-07-28 04:49:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627447750000|2021-07-28 04:49:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627447770000|2021-07-28 04:49:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|3
1627447780000|2021-07-28 04:49:40|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|5
1627447790000|2021-07-28 04:49:50|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627447820000|2021-07-28 04:50:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627447830000|2021-07-28 04:50:30|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1627447840000|2021-07-28 04:50:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627447850000|2021-07-28 04:50:50|7476|7461|7476|7461|7476.1|7461.1|7476|7461|3
1627447870000|2021-07-28 04:51:10|7476.1|7461.1|7476.3|7461.3|7476.4|7461.4|7476.1|7461.1|4
1627447890000|2021-07-28 04:51:30|7476.5|7461.5|7476.6|7461.6|7476.7|7461.7|7476.5|7461.5|4
1627447900000|2021-07-28 04:51:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|3
1627447920000|2021-07-28 04:52:00|7476.6|7461.6|7477|7462|7477|7462|7476.6|7461.6|8
1627447950000|2021-07-28 04:52:30|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477.1|7462.1|3
1627447960000|2021-07-28 04:52:40|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1627447990000|2021-07-28 04:53:10|7477.3|7462.3|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|4
1627448020000|2021-07-28 04:53:40|7477.1|7462.1|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|3
1627448030000|2021-07-28 04:53:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627448040000|2021-07-28 04:54:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627448050000|2021-07-28 04:54:10|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627448060000|2021-07-28 04:54:20|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627448070000|2021-07-28 04:54:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627448080000|2021-07-28 04:54:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1627448100000|2021-07-28 04:55:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627448110000|2021-07-28 04:55:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627448130000|2021-07-28 04:55:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627448140000|2021-07-28 04:55:40|7477.6|7462.6|7477.7|7462.7|7477.9|7462.9|7477.6|7462.6|4
1627448180000|2021-07-28 04:56:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627448190000|2021-07-28 04:56:30|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|3
1627448200000|2021-07-28 04:56:40|7477|7462|7477.3|7462.3|7477.3|7462.3|7477|7462|4
1627448220000|2021-07-28 04:57:00|7477.2|7462.2|7476.9|7461.9|7477.2|7462.2|7476.9|7461.9|5
1627448250000|2021-07-28 04:57:30|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|3
1627448260000|2021-07-28 04:57:40|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|3
1627448300000|2021-07-28 04:58:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627448310000|2021-07-28 04:58:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627448330000|2021-07-28 04:58:50|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1627448350000|2021-07-28 04:59:10|7476.4|7461.4|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|3
1627448360000|2021-07-28 04:59:20|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|5
1627448370000|2021-07-28 04:59:30|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1627448380000|2021-07-28 04:59:40|7476.6|7461.6|7476.8|7461.8|7476.9|7461.9|7476.6|7461.6|4
1627448390000|2021-07-28 04:59:50|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1627448400000|2021-07-28 05:00:00|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627448410000|2021-07-28 05:00:10|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627448420000|2021-07-28 05:00:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1627448430000|2021-07-28 05:00:30|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|4
1627448440000|2021-07-28 05:00:40|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627448450000|2021-07-28 05:00:50|7477.4|7462.4|7477.6|7462.6|7477.6|7462.6|7477.4|7462.4|2
1627448460000|2021-07-28 05:01:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627448470000|2021-07-28 05:01:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627448480000|2021-07-28 05:01:20|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627448490000|2021-07-28 05:01:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1627448500000|2021-07-28 05:01:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627448510000|2021-07-28 05:01:50|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627448520000|2021-07-28 05:02:00|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627448530000|2021-07-28 05:02:10|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627448540000|2021-07-28 05:02:20|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|3
1627448580000|2021-07-28 05:03:00|7477.4|7462.4|7477.6|7462.6|7477.6|7462.6|7477.4|7462.4|2
1627448590000|2021-07-28 05:03:10|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|11
1627448640000|2021-07-28 05:04:00|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|2
1627448650000|2021-07-28 05:04:10|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627448670000|2021-07-28 05:04:30|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|6
1627448680000|2021-07-28 05:04:40|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1627448690000|2021-07-28 05:04:50|7477.6|7462.6|7477.4|7462.4|7477.6|7462.6|7477.4|7462.4|3
1627448700000|2021-07-28 05:05:00|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.4|7462.4|5
1627448730000|2021-07-28 05:05:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627448740000|2021-07-28 05:05:40|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|3
1627448750000|2021-07-28 05:05:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627448760000|2021-07-28 05:06:00|7477.3|7462.3|7477.1|7462.1|7477.3|7462.3|7477.1|7462.1|3
1627448770000|2021-07-28 05:06:10|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1627448780000|2021-07-28 05:06:20|7477.4|7462.4|7477.6|7462.6|7477.7|7462.7|7477.4|7462.4|4
1627448790000|2021-07-28 05:06:30|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|2
1627448800000|2021-07-28 05:06:40|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1627448810000|2021-07-28 05:06:50|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1627448820000|2021-07-28 05:07:00|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1627448830000|2021-07-28 05:07:10|7477.8|7462.8|7478|7463|7478.1|7463.1|7477.8|7462.8|3
1627448840000|2021-07-28 05:07:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478|7463|3
1627448900000|2021-07-28 05:08:20|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627448910000|2021-07-28 05:08:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627448930000|2021-07-28 05:08:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627448940000|2021-07-28 05:09:00|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|3
1627448950000|2021-07-28 05:09:10|7478.8|7463.8|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|3
1627448960000|2021-07-28 05:09:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627448990000|2021-07-28 05:09:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1627449050000|2021-07-28 05:10:50|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627449060000|2021-07-28 05:11:00|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|4
1627449070000|2021-07-28 05:11:10|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627449080000|2021-07-28 05:11:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|3
1627449090000|2021-07-28 05:11:30|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|4
1627449120000|2021-07-28 05:12:00|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.2|7463.2|4
1627449130000|2021-07-28 05:12:10|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627449140000|2021-07-28 05:12:20|7478.2|7463.2|7478|7463|7478.2|7463.2|7478|7463|3
1627449170000|2021-07-28 05:12:50|7478.1|7463.1|7478.4|7463.4|7478.4|7463.4|7478.1|7463.1|3
1627449180000|2021-07-28 05:13:00|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|2
1627449200000|2021-07-28 05:13:20|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|4
1627449210000|2021-07-28 05:13:30|7478.3|7463.3|7478.8|7463.8|7478.8|7463.8|7478.3|7463.3|7
1627449220000|2021-07-28 05:13:40|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|4
1627449230000|2021-07-28 05:13:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1627449240000|2021-07-28 05:14:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627449270000|2021-07-28 05:14:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|3
1627449310000|2021-07-28 05:15:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627449320000|2021-07-28 05:15:20|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|4
1627449330000|2021-07-28 05:15:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|3
1627449340000|2021-07-28 05:15:40|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|2
1627449350000|2021-07-28 05:15:50|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|2
1627449360000|2021-07-28 05:16:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1627449370000|2021-07-28 05:16:10|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627449380000|2021-07-28 05:16:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627449390000|2021-07-28 05:16:30|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|2
1627449400000|2021-07-28 05:16:40|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1627449410000|2021-07-28 05:16:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|3
1627449450000|2021-07-28 05:17:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|3
1627449460000|2021-07-28 05:17:40|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|4
1627449470000|2021-07-28 05:17:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1627449480000|2021-07-28 05:18:00|7479.9|7464.9|7480.2|7465.2|7480.3|7465.3|7479.9|7464.9|5
1627449490000|2021-07-28 05:18:10|7479.9|7464.9|7479.9|7464.9|7480|7465|7479.9|7464.9|3
1627449500000|2021-07-28 05:18:20|7480.3|7465.3|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|3
1627449510000|2021-07-28 05:18:30|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1627449520000|2021-07-28 05:18:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1627449530000|2021-07-28 05:18:50|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627449540000|2021-07-28 05:19:00|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1627449560000|2021-07-28 05:19:20|7480.4|7465.4|7480.4|7465.4|7480.5|7465.5|7480.4|7465.4|5
1627449570000|2021-07-28 05:19:30|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627449580000|2021-07-28 05:19:40|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|3
1627449600000|2021-07-28 05:20:00|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1627449610000|2021-07-28 05:20:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627449620000|2021-07-28 05:20:20|7480.3|7465.3|7480.3|7465.3|7480.4|7465.4|7480.2|7465.2|5
1627449630000|2021-07-28 05:20:30|7480.4|7465.4|7480.2|7465.2|7480.4|7465.4|7480.2|7465.2|5
1627449640000|2021-07-28 05:20:40|7480.3|7465.3|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|4
1627449650000|2021-07-28 05:20:50|7480.3|7465.3|7480.7|7465.7|7480.8|7465.8|7480.3|7465.3|8
1627449670000|2021-07-28 05:21:10|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|2
1627449690000|2021-07-28 05:21:30|7480.4|7465.4|7479.8|7464.8|7480.4|7465.4|7479.8|7464.8|7
1627449710000|2021-07-28 05:21:50|7479.9|7464.9|7480.2|7465.2|7480.2|7465.2|7479.9|7464.9|4
1627449720000|2021-07-28 05:22:00|7480.1|7465.1|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|4
1627449740000|2021-07-28 05:22:20|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1627449810000|2021-07-28 05:23:30|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|4
1627449840000|2021-07-28 05:24:00|7479.7|7464.7|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|3
1627449850000|2021-07-28 05:24:10|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|3
1627449880000|2021-07-28 05:24:40|7480|7465|7480.1|7465.1|7480.1|7465.1|7479.8|7464.8|3
1627449890000|2021-07-28 05:24:50|7480|7465|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|7
1627449900000|2021-07-28 05:25:00|7479.8|7464.8|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|3
1627449920000|2021-07-28 05:25:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627449990000|2021-07-28 05:26:30|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1627450000000|2021-07-28 05:26:40|7480.2|7465.2|7480.4|7465.4|7480.4|7465.4|7480.2|7465.2|3
1627450010000|2021-07-28 05:26:50|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627450020000|2021-07-28 05:27:00|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1627450030000|2021-07-28 05:27:10|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1627450040000|2021-07-28 05:27:20|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|2
1627450050000|2021-07-28 05:27:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627450060000|2021-07-28 05:27:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627450080000|2021-07-28 05:28:00|7480.9|7465.9|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|3
1627450090000|2021-07-28 05:28:10|7481|7466|7481.2|7466.2|7481.2|7466.2|7481|7466|4
1627450100000|2021-07-28 05:28:20|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1627450110000|2021-07-28 05:28:30|7481.3|7466.3|7481.2|7466.2|7481.3|7466.3|7481.2|7466.2|2
1627450120000|2021-07-28 05:28:40|7481.4|7466.4|7481.2|7466.2|7481.4|7466.4|7481.2|7466.2|3
1627450130000|2021-07-28 05:28:50|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627450140000|2021-07-28 05:29:00|7480.8|7465.8|7480.6|7465.6|7480.8|7465.8|7480.6|7465.6|3
1627450150000|2021-07-28 05:29:10|7480.7|7465.7|7481.1|7466.1|7481.1|7466.1|7480.7|7465.7|4
1627450170000|2021-07-28 05:29:30|7481|7466|7481|7466|7481.1|7466.1|7480.7|7465.7|6
1627450180000|2021-07-28 05:29:40|7481.1|7466.1|7480.7|7465.7|7481.1|7466.1|7480.7|7465.7|5
1627450190000|2021-07-28 05:29:50|7480.9|7465.9|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|3
1627450200000|2021-07-28 05:30:00|7481|7466|7481|7466|7481|7466|7481|7466|1
1627450220000|2021-07-28 05:30:20|7480.9|7465.9|7480.5|7465.5|7480.9|7465.9|7480.5|7465.5|4
1627450240000|2021-07-28 05:30:40|7480.6|7465.6|7480.9|7465.9|7480.9|7465.9|7480.6|7465.6|4
1627450270000|2021-07-28 05:31:10|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627450310000|2021-07-28 05:31:50|7480.9|7465.9|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|2
1627450320000|2021-07-28 05:32:00|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|2
1627450330000|2021-07-28 05:32:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627450340000|2021-07-28 05:32:20|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|3
1627450350000|2021-07-28 05:32:30|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627450360000|2021-07-28 05:32:40|7480.4|7465.4|7480.6|7465.6|7480.6|7465.6|7480.4|7465.4|3
1627450380000|2021-07-28 05:33:00|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1627450390000|2021-07-28 05:33:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627450400000|2021-07-28 05:33:20|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|3
1627450410000|2021-07-28 05:33:30|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|3
1627450430000|2021-07-28 05:33:50|7480.6|7465.6|7481|7466|7481|7466|7480.6|7465.6|4
1627450440000|2021-07-28 05:34:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627450450000|2021-07-28 05:34:10|7481|7466|7481|7466|7481|7466|7481|7466|1
1627450460000|2021-07-28 05:34:20|7480.9|7465.9|7481|7466|7481|7466|7480.9|7465.9|2
1627450470000|2021-07-28 05:34:30|7480.9|7465.9|7480.9|7465.9|7481|7466|7480.9|7465.9|3
1627450480000|2021-07-28 05:34:40|7481|7466|7480.9|7465.9|7481|7466|7480.9|7465.9|2
1627450500000|2021-07-28 05:35:00|7481|7466|7480.9|7465.9|7481|7466|7480.9|7465.9|4
1627450510000|2021-07-28 05:35:10|7481|7466|7481|7466|7481|7466|7481|7466|1
1627450520000|2021-07-28 05:35:20|7480.9|7465.9|7481|7466|7481|7466|7480.9|7465.9|4
1627450540000|2021-07-28 05:35:40|7480.9|7465.9|7480.7|7465.7|7480.9|7465.9|7480.5|7465.5|6
1627450550000|2021-07-28 05:35:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627450560000|2021-07-28 05:36:00|7480.6|7465.6|7480.3|7465.3|7480.6|7465.6|7480.3|7465.3|5
1627450570000|2021-07-28 05:36:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627450590000|2021-07-28 05:36:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627450600000|2021-07-28 05:36:40|7480|7465|7479.9|7464.9|7480|7465|7479.9|7464.9|4
1627450610000|2021-07-28 05:36:50|7480|7465|7480|7465|7480|7465|7479.9|7464.9|3
1627450620000|2021-07-28 05:37:00|7479.7|7464.7|7479.3|7464.3|7479.7|7464.7|7479.3|7464.3|4
1627450640000|2021-07-28 05:37:20|7478.9|7463.9|7478.8|7463.8|7479|7464|7478.8|7463.8|3
1627450650000|2021-07-28 05:37:30|7478.7|7463.7|7479.2|7464.2|7479.2|7464.2|7478.7|7463.7|4
1627450660000|2021-07-28 05:37:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1627450670000|2021-07-28 05:37:50|7479.2|7464.2|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|6
1627450680000|2021-07-28 05:38:00|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|4
1627450690000|2021-07-28 05:38:10|7479.2|7464.2|7479|7464|7479.2|7464.2|7479|7464|2
1627450700000|2021-07-28 05:38:20|7478.9|7463.9|7478.9|7463.9|7479|7464|7478.9|7463.9|3
1627450720000|2021-07-28 05:38:40|7479|7464|7478.7|7463.7|7479|7464|7478.7|7463.7|2
1627450730000|2021-07-28 05:38:50|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|2
1627450740000|2021-07-28 05:39:00|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|2
1627450780000|2021-07-28 05:39:40|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.3|7463.3|3
1627450790000|2021-07-28 05:39:50|7478.3|7463.3|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|6
1627450800000|2021-07-28 05:40:00|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|3
1627450810000|2021-07-28 05:40:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627450820000|2021-07-28 05:40:20|7478.4|7463.4|7478.5|7463.5|7478.6|7463.6|7478.4|7463.4|4
1627450830000|2021-07-28 05:40:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|3
1627450840000|2021-07-28 05:40:40|7478.5|7463.5|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|4
1627450850000|2021-07-28 05:40:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|4
1627450860000|2021-07-28 05:41:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1627450870000|2021-07-28 05:41:10|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|4
1627450880000|2021-07-28 05:41:20|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.4|7463.4|6
1627450900000|2021-07-28 05:41:40|7478.3|7463.3|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|2
1627450930000|2021-07-28 05:42:10|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|2
1627450940000|2021-07-28 05:42:20|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|6
1627450950000|2021-07-28 05:42:30|7478.1|7463.1|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|5
1627450960000|2021-07-28 05:42:40|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|9
1627450970000|2021-07-28 05:42:50|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|8
1627450980000|2021-07-28 05:43:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|3
1627450990000|2021-07-28 05:43:10|7478.4|7463.4|7478.4|7463.4|7478.5|7463.5|7478.3|7463.3|8
1627451000000|2021-07-28 05:43:20|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|2
1627451020000|2021-07-28 05:43:40|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627451030000|2021-07-28 05:43:50|7478|7463|7478|7463|7478|7463|7477.9|7462.9|3
1627451040000|2021-07-28 05:44:00|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.7|7462.7|7
1627451050000|2021-07-28 05:44:10|7477.7|7462.7|7477.8|7462.8|7477.9|7462.9|7477.7|7462.7|12
1627451060000|2021-07-28 05:44:20|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1627451080000|2021-07-28 05:44:40|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|7
1627451090000|2021-07-28 05:44:50|7477.8|7462.8|7477.1|7462.1|7477.8|7462.8|7477.1|7462.1|5
1627451100000|2021-07-28 05:45:00|7477|7462|7476.7|7461.7|7477|7462|7476.4|7461.4|8
1627451110000|2021-07-28 05:45:10|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|5
1627451120000|2021-07-28 05:45:20|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|7
1627451130000|2021-07-28 05:45:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|6
1627451140000|2021-07-28 05:45:40|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|9
1627451150000|2021-07-28 05:45:50|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627451160000|2021-07-28 05:46:00|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|4
1627451170000|2021-07-28 05:46:10|7476.7|7461.7|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|8
1627451180000|2021-07-28 05:46:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1627451190000|2021-07-28 05:46:30|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|6
1627451200000|2021-07-28 05:46:40|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1627451210000|2021-07-28 05:46:50|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|2
1627451260000|2021-07-28 05:47:40|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|5
1627451270000|2021-07-28 05:47:50|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|7
1627451280000|2021-07-28 05:48:00|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|3
1627451290000|2021-07-28 05:48:10|7476.7|7461.7|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|8
1627451300000|2021-07-28 05:48:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1627451350000|2021-07-28 05:49:10|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|3
1627451360000|2021-07-28 05:49:20|7476.7|7461.7|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|6
1627451370000|2021-07-28 05:49:30|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|4
1627451380000|2021-07-28 05:49:40|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|4
1627451390000|2021-07-28 05:49:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|3
1627451400000|2021-07-28 05:50:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7476.9|7461.9|7
1627451410000|2021-07-28 05:50:10|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|10
1627451420000|2021-07-28 05:50:20|7476.9|7461.9|7477|7462|7477|7462|7476.8|7461.8|9
1627451430000|2021-07-28 05:50:30|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|9
1627451440000|2021-07-28 05:50:40|7477|7462|7476.9|7461.9|7477|7462|7476.8|7461.8|3
1627451450000|2021-07-28 05:50:50|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|7
1627451460000|2021-07-28 05:51:00|7476.7|7461.7|7477|7462|7477|7462|7476.7|7461.7|4
1627451470000|2021-07-28 05:51:10|7476.9|7461.9|7477|7462|7477.1|7462.1|7476.9|7461.9|10
1627451480000|2021-07-28 05:51:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|6
1627451490000|2021-07-28 05:51:30|7476.8|7461.8|7477.1|7462.1|7477.1|7462.1|7476.7|7461.7|10
1627451500000|2021-07-28 05:51:40|7477|7462|7476.8|7461.8|7477.1|7462.1|7476.8|7461.8|4
1627451510000|2021-07-28 05:51:50|7476.7|7461.7|7477|7462|7477.1|7462.1|7476.7|7461.7|11
1627451520000|2021-07-28 05:52:00|7476.9|7461.9|7477.2|7462.2|7477.2|7462.2|7476.7|7461.7|8
1627451530000|2021-07-28 05:52:10|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.8|7461.8|7
1627451540000|2021-07-28 05:52:20|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|4
1627451550000|2021-07-28 05:52:30|7477|7462|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|10
1627451560000|2021-07-28 05:52:40|7477|7462|7476.1|7461.1|7477|7462|7476.1|7461.1|8
1627451570000|2021-07-28 05:52:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627451580000|2021-07-28 05:53:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627451610000|2021-07-28 05:53:30|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|4
1627451620000|2021-07-28 05:53:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|3
1627451660000|2021-07-28 05:54:20|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|3
1627451710000|2021-07-28 05:55:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.4|7460.4|4
1627451720000|2021-07-28 05:55:20|7475.5|7460.5|7475.6|7460.6|7475.7|7460.7|7475.4|7460.4|8
1627451730000|2021-07-28 05:55:30|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627451760000|2021-07-28 05:56:00|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627451770000|2021-07-28 05:56:10|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|2
1627451780000|2021-07-28 05:56:20|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627451790000|2021-07-28 05:56:30|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|6
1627451800000|2021-07-28 05:56:40|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627451810000|2021-07-28 05:56:50|7475.6|7460.6|7475.2|7460.2|7475.8|7460.8|7475.1|7460.1|9
1627451820000|2021-07-28 05:57:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627451850000|2021-07-28 05:57:30|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1627451870000|2021-07-28 05:57:50|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|4
1627451880000|2021-07-28 05:58:00|7475.4|7460.4|7476.1|7461.1|7476.1|7461.1|7475.4|7460.4|7
1627451890000|2021-07-28 05:58:10|7476.2|7461.2|7476.3|7461.3|7476.4|7461.4|7476.2|7461.2|4
1627451900000|2021-07-28 05:58:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627451910000|2021-07-28 05:58:30|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|3
1627451920000|2021-07-28 05:58:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627451930000|2021-07-28 05:58:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|7
1627451940000|2021-07-28 05:59:00|7476.2|7461.2|7475.3|7460.3|7476.2|7461.2|7475.3|7460.3|5
1627451950000|2021-07-28 05:59:10|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627451980000|2021-07-28 05:59:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627452000000|2021-07-28 06:00:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627452030000|2021-07-28 06:00:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627452060000|2021-07-28 06:01:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627452100000|2021-07-28 06:01:40|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|2
1627452110000|2021-07-28 06:01:50|7475.3|7460.3|7474.4|7459.4|7475.3|7460.3|7474.4|7459.4|5
1627452120000|2021-07-28 06:02:00|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.2|7459.2|5
1627452130000|2021-07-28 06:02:10|7474.2|7459.2|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|2
1627452140000|2021-07-28 06:02:20|7474.5|7459.5|7474.9|7459.9|7475|7460|7474.4|7459.4|7
1627452150000|2021-07-28 06:02:30|7475|7460|7475.1|7460.1|7475.2|7460.2|7475|7460|6
1627452160000|2021-07-28 06:02:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1627452170000|2021-07-28 06:02:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627452180000|2021-07-28 06:03:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1627452190000|2021-07-28 06:03:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|4
1627452200000|2021-07-28 06:03:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627452210000|2021-07-28 06:03:30|7475.2|7460.2|7475.8|7460.8|7475.8|7460.8|7475.2|7460.2|3
1627452220000|2021-07-28 06:03:40|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627452230000|2021-07-28 06:03:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627452240000|2021-07-28 06:04:00|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|5
1627452250000|2021-07-28 06:04:10|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627452260000|2021-07-28 06:04:20|7475.8|7460.8|7475.2|7460.2|7475.8|7460.8|7475.1|7460.1|5
1627452270000|2021-07-28 06:04:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627452280000|2021-07-28 06:04:40|7475.5|7460.5|7475.7|7460.7|7475.8|7460.8|7475.5|7460.5|6
1627452290000|2021-07-28 06:04:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627452300000|2021-07-28 06:05:00|7475.7|7460.7|7475.8|7460.8|7475.9|7460.9|7475.6|7460.6|6
1627452310000|2021-07-28 06:05:10|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|2
1627452320000|2021-07-28 06:05:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1627452330000|2021-07-28 06:05:30|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627452340000|2021-07-28 06:05:40|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627452360000|2021-07-28 06:06:00|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|3
1627452370000|2021-07-28 06:06:10|7475.9|7460.9|7475.9|7460.9|7476|7461|7475.8|7460.8|5
1627452380000|2021-07-28 06:06:20|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|2
1627452390000|2021-07-28 06:06:30|7476|7461|7475.9|7460.9|7476|7461|7475.8|7460.8|6
1627452400000|2021-07-28 06:06:40|7476|7461|7476|7461|7476|7461|7475.8|7460.8|9
1627452420000|2021-07-28 06:07:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1627452430000|2021-07-28 06:07:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627452450000|2021-07-28 06:07:30|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627452500000|2021-07-28 06:08:20|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627452540000|2021-07-28 06:09:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|5
1627452560000|2021-07-28 06:09:20|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.3|7460.3|5
1627452570000|2021-07-28 06:09:30|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|3
1627452580000|2021-07-28 06:09:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|3
1627452610000|2021-07-28 06:10:10|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1627452630000|2021-07-28 06:10:30|7475.3|7460.3|7475.7|7460.7|7475.8|7460.8|7475.3|7460.3|5
1627452660000|2021-07-28 06:11:00|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627452670000|2021-07-28 06:11:10|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627452710000|2021-07-28 06:11:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627452730000|2021-07-28 06:12:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627452770000|2021-07-28 06:12:50|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627452800000|2021-07-28 06:13:20|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1627452820000|2021-07-28 06:13:40|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.2|7460.2|5
1627452830000|2021-07-28 06:13:50|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1627452840000|2021-07-28 06:14:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|5
1627452850000|2021-07-28 06:14:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627452860000|2021-07-28 06:14:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627452880000|2021-07-28 06:14:40|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627452910000|2021-07-28 06:15:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|7
1627452930000|2021-07-28 06:15:30|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627452940000|2021-07-28 06:15:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|5
1627452950000|2021-07-28 06:15:50|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|5
1627452960000|2021-07-28 06:16:00|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|4
1627452980000|2021-07-28 06:16:20|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627452990000|2021-07-28 06:16:30|7475.3|7460.3|7475.4|7460.4|7475.5|7460.5|7475.1|7460.1|11
1627453000000|2021-07-28 06:16:40|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1627453010000|2021-07-28 06:16:50|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7474.9|7459.9|6
1627453020000|2021-07-28 06:17:00|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7474.9|7459.9|7
1627453040000|2021-07-28 06:17:20|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.1|7460.1|5
1627453050000|2021-07-28 06:17:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627453070000|2021-07-28 06:17:50|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.2|7460.2|5
1627453100000|2021-07-28 06:18:20|7475.3|7460.3|7474.8|7459.8|7475.3|7460.3|7474.8|7459.8|6
1627453110000|2021-07-28 06:18:30|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627453130000|2021-07-28 06:18:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627453140000|2021-07-28 06:19:00|7474.8|7459.8|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|10
1627453150000|2021-07-28 06:19:10|7474.8|7459.8|7475|7460|7475|7460|7474.8|7459.8|3
1627453200000|2021-07-28 06:20:00|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1627453210000|2021-07-28 06:20:10|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.2|7460.2|6
1627453220000|2021-07-28 06:20:20|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.2|7460.2|6
1627453270000|2021-07-28 06:21:10|7475.4|7460.4|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|3
1627453290000|2021-07-28 06:21:30|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|3
1627453300000|2021-07-28 06:21:40|7475.2|7460.2|7475.3|7460.3|7475.4|7460.4|7475.2|7460.2|4
1627453310000|2021-07-28 06:21:50|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|4
1627453350000|2021-07-28 06:22:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627453360000|2021-07-28 06:22:40|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|2
1627453370000|2021-07-28 06:22:50|7475.4|7460.4|7475.6|7460.6|7475.8|7460.8|7475.4|7460.4|5
1627453380000|2021-07-28 06:23:00|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627453390000|2021-07-28 06:23:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627453400000|2021-07-28 06:23:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627453410000|2021-07-28 06:23:30|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627453420000|2021-07-28 06:23:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627453450000|2021-07-28 06:24:10|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|3
1627453470000|2021-07-28 06:24:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627453490000|2021-07-28 06:24:50|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|7
1627453500000|2021-07-28 06:25:00|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627453560000|2021-07-28 06:26:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627453570000|2021-07-28 06:26:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627453580000|2021-07-28 06:26:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|3
1627453590000|2021-07-28 06:26:30|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627453600000|2021-07-28 06:26:40|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627453610000|2021-07-28 06:26:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627453620000|2021-07-28 06:27:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627453630000|2021-07-28 06:27:10|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627453640000|2021-07-28 06:27:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627453660000|2021-07-28 06:27:40|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|3
1627453670000|2021-07-28 06:27:50|7475.8|7460.8|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|4
1627453680000|2021-07-28 06:28:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627453740000|2021-07-28 06:29:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627453760000|2021-07-28 06:29:20|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|3
1627453770000|2021-07-28 06:29:30|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1627453780000|2021-07-28 06:29:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1627453790000|2021-07-28 06:29:50|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1627453800000|2021-07-28 06:30:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|3
1627453820000|2021-07-28 06:30:20|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627453830000|2021-07-28 06:30:30|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627453880000|2021-07-28 06:31:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1627453890000|2021-07-28 06:31:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627453920000|2021-07-28 06:32:00|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|3
1627453940000|2021-07-28 06:32:20|7475.9|7460.9|7475.8|7460.8|7476|7461|7475.8|7460.8|3
1627453960000|2021-07-28 06:32:40|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|3
1627453980000|2021-07-28 06:33:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627453990000|2021-07-28 06:33:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627454000000|2021-07-28 06:33:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627454010000|2021-07-28 06:33:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627454020000|2021-07-28 06:33:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627454030000|2021-07-28 06:33:50|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627454060000|2021-07-28 06:34:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627454080000|2021-07-28 06:34:40|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.1|7461.1|4
1627454090000|2021-07-28 06:34:50|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|3
1627454100000|2021-07-28 06:35:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627454110000|2021-07-28 06:35:10|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1627454120000|2021-07-28 06:35:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1627454140000|2021-07-28 06:35:40|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1627454160000|2021-07-28 06:36:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627454220000|2021-07-28 06:37:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|3
1627454230000|2021-07-28 06:37:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1627454260000|2021-07-28 06:37:40|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|4
1627454270000|2021-07-28 06:37:50|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627454320000|2021-07-28 06:38:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627454330000|2021-07-28 06:38:50|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627454340000|2021-07-28 06:39:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627454350000|2021-07-28 06:39:10|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|3
1627454360000|2021-07-28 06:39:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627454400000|2021-07-28 06:40:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627454410000|2021-07-28 06:40:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627454420000|2021-07-28 06:40:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627454430000|2021-07-28 06:40:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627454450000|2021-07-28 06:40:50|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.1|7460.1|5
1627454470000|2021-07-28 06:41:10|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627454480000|2021-07-28 06:41:20|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|3
1627454490000|2021-07-28 06:41:30|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1627454500000|2021-07-28 06:41:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627454510000|2021-07-28 06:41:50|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|4
1627454520000|2021-07-28 06:42:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627454530000|2021-07-28 06:42:10|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627454540000|2021-07-28 06:42:20|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627454550000|2021-07-28 06:42:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1627454560000|2021-07-28 06:42:40|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1627454570000|2021-07-28 06:42:50|7475.2|7460.2|7475|7460|7475.2|7460.2|7475|7460|3
1627454580000|2021-07-28 06:43:00|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|4
1627454590000|2021-07-28 06:43:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627454600000|2021-07-28 06:43:20|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.1|7459.1|3
1627454620000|2021-07-28 06:43:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627454640000|2021-07-28 06:44:00|7474|7459|7473.6|7458.6|7474|7459|7473.6|7458.6|4
1627454650000|2021-07-28 06:44:10|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.6|7458.6|5
1627454660000|2021-07-28 06:44:20|7474.1|7459.1|7473.7|7458.7|7474.1|7459.1|7473.7|7458.7|9
1627454670000|2021-07-28 06:44:30|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1627454680000|2021-07-28 06:44:40|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|3
1627454690000|2021-07-28 06:44:50|7473.4|7458.4|7472.7|7457.7|7473.4|7458.4|7472.6|7457.6|8
1627454700000|2021-07-28 06:45:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627454720000|2021-07-28 06:45:20|7472.5|7457.5|7472|7457|7472.6|7457.6|7471.6|7456.6|10
1627454730000|2021-07-28 06:45:30|7472.1|7457.1|7472.5|7457.5|7472.5|7457.5|7472.1|7457.1|3
1627454750000|2021-07-28 06:45:50|7472.8|7457.8|7472.7|7457.7|7473|7458|7472.7|7457.7|4
1627454760000|2021-07-28 06:46:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627454770000|2021-07-28 06:46:10|7472.5|7457.5|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|5
1627454780000|2021-07-28 06:46:20|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.4|7457.4|3
1627454790000|2021-07-28 06:46:30|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.1|7457.1|4
1627454800000|2021-07-28 06:46:40|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1627454810000|2021-07-28 06:46:50|7472.3|7457.3|7472.8|7457.8|7472.8|7457.8|7472.2|7457.2|9
1627454820000|2021-07-28 06:47:00|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|4
1627454830000|2021-07-28 06:47:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|3
1627454840000|2021-07-28 06:47:20|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|3
1627454850000|2021-07-28 06:47:30|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|4
1627454860000|2021-07-28 06:47:40|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|4
1627454870000|2021-07-28 06:47:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627454880000|2021-07-28 06:48:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627454890000|2021-07-28 06:48:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627454910000|2021-07-28 06:48:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627454920000|2021-07-28 06:48:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627454940000|2021-07-28 06:49:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627454950000|2021-07-28 06:49:10|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1627454970000|2021-07-28 06:49:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627454980000|2021-07-28 06:49:40|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|4
1627455010000|2021-07-28 06:50:10|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627455020000|2021-07-28 06:50:20|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627455040000|2021-07-28 06:50:40|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627455060000|2021-07-28 06:51:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627455070000|2021-07-28 06:51:10|7473|7458|7472.8|7457.8|7473|7458|7472.8|7457.8|3
1627455090000|2021-07-28 06:51:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627455100000|2021-07-28 06:51:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627455120000|2021-07-28 06:52:00|7472.5|7457.5|7471.8|7456.8|7472.5|7457.5|7471.8|7456.8|7
1627455130000|2021-07-28 06:52:10|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|8
1627455140000|2021-07-28 06:52:20|7471.4|7456.4|7471.8|7456.8|7471.8|7456.8|7471.4|7456.4|6
1627455160000|2021-07-28 06:52:40|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627455230000|2021-07-28 06:53:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627455240000|2021-07-28 06:54:00|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627455260000|2021-07-28 06:54:20|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|2
1627455270000|2021-07-28 06:54:30|7472.2|7457.2|7472.5|7457.5|7472.6|7457.6|7472.2|7457.2|5
1627455280000|2021-07-28 06:54:40|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|3
1627455290000|2021-07-28 06:54:50|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|3
1627455310000|2021-07-28 06:55:10|7472|7457|7471.1|7456.1|7472|7457|7471.1|7456.1|8
1627455320000|2021-07-28 06:55:20|7471.6|7456.6|7471.9|7456.9|7471.9|7456.9|7471.6|7456.6|3
1627455330000|2021-07-28 06:55:30|7472.1|7457.1|7472.5|7457.5|7472.5|7457.5|7472.1|7457.1|5
1627455340000|2021-07-28 06:55:40|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7472.3|7457.3|5
1627455350000|2021-07-28 06:55:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|3
1627455370000|2021-07-28 06:56:10|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627455400000|2021-07-28 06:56:40|7472.7|7457.7|7472.7|7457.7|7473|7458|7472.7|7457.7|5
1627455410000|2021-07-28 06:56:50|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1627455420000|2021-07-28 06:57:00|7472.6|7457.6|7472.7|7457.7|7472.9|7457.9|7472.6|7457.6|4
1627455440000|2021-07-28 06:57:20|7472.8|7457.8|7472.8|7457.8|7472.9|7457.9|7472.7|7457.7|4
1627455450000|2021-07-28 06:57:30|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1627455480000|2021-07-28 06:58:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627455500000|2021-07-28 06:58:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627455510000|2021-07-28 06:58:30|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|2
1627455530000|2021-07-28 06:58:50|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|2
1627455540000|2021-07-28 06:59:00|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627455580000|2021-07-28 06:59:40|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|2
1627455590000|2021-07-28 06:59:50|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|2
1627455600000|2021-07-28 07:00:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1627455610000|2021-07-28 07:00:10|7471.9|7456.9|7471.9|7456.9|7472|7457|7471.9|7456.9|3
1627455620000|2021-07-28 07:00:20|7471.8|7456.8|7471.2|7456.2|7471.8|7456.8|7471.2|7456.2|5
1627455630000|2021-07-28 07:00:30|7471.1|7456.1|7470.7|7455.7|7471.1|7456.1|7470.7|7455.7|5
1627455640000|2021-07-28 07:00:40|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1627455650000|2021-07-28 07:00:50|7470.6|7455.6|7471|7456|7471.1|7456.1|7470.6|7455.6|6
1627455660000|2021-07-28 07:01:00|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1627455680000|2021-07-28 07:01:20|7470.9|7455.9|7470.5|7455.5|7470.9|7455.9|7470.5|7455.5|7
1627455690000|2021-07-28 07:01:30|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|2
1627455730000|2021-07-28 07:02:10|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|2
1627455760000|2021-07-28 07:02:40|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1627455770000|2021-07-28 07:02:50|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|3
1627455780000|2021-07-28 07:03:00|7471.7|7456.7|7472.2|7457.2|7472.2|7457.2|7471.7|7456.7|4
1627455800000|2021-07-28 07:03:20|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|3
1627455810000|2021-07-28 07:03:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627455880000|2021-07-28 07:04:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627455890000|2021-07-28 07:04:50|7471.8|7456.8|7471.6|7456.6|7471.8|7456.8|7471.6|7456.6|3
1627455910000|2021-07-28 07:05:10|7471.3|7456.3|7470.5|7455.5|7471.3|7456.3|7470.5|7455.5|8
1627455920000|2021-07-28 07:05:20|7470.4|7455.4|7469.5|7454.5|7470.4|7455.4|7469.5|7454.5|11
1627455930000|2021-07-28 07:05:30|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627455940000|2021-07-28 07:05:40|7469.9|7454.9|7469.5|7454.5|7469.9|7454.9|7469.5|7454.5|5
1627455960000|2021-07-28 07:06:00|7469.7|7454.7|7470.3|7455.3|7470.3|7455.3|7469.7|7454.7|6
1627455970000|2021-07-28 07:06:10|7470.6|7455.6|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|4
1627455980000|2021-07-28 07:06:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627456040000|2021-07-28 07:07:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627456050000|2021-07-28 07:07:30|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.5|7455.5|5
1627456060000|2021-07-28 07:07:40|7470.8|7455.8|7470.8|7455.8|7471.1|7456.1|7470.8|7455.8|7
1627456070000|2021-07-28 07:07:50|7470.7|7455.7|7470.4|7455.4|7470.7|7455.7|7470.4|7455.4|3
1627456080000|2021-07-28 07:08:00|7470.3|7455.3|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|6
1627456090000|2021-07-28 07:08:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627456100000|2021-07-28 07:08:20|7469.9|7454.9|7470.3|7455.3|7470.3|7455.3|7469.4|7454.4|7
1627456110000|2021-07-28 07:08:30|7470.2|7455.2|7470.5|7455.5|7470.5|7455.5|7470.2|7455.2|2
1627456120000|2021-07-28 07:08:40|7470.3|7455.3|7469.5|7454.5|7470.3|7455.3|7469.5|7454.5|10
1627456170000|2021-07-28 07:09:30|7469.6|7454.6|7469.4|7454.4|7469.9|7454.9|7469.4|7454.4|8
1627456180000|2021-07-28 07:09:40|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627456190000|2021-07-28 07:09:50|7469.3|7454.3|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|4
1627456200000|2021-07-28 07:10:00|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627456210000|2021-07-28 07:10:10|7468.8|7453.8|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|4
1627456220000|2021-07-28 07:10:20|7468.4|7453.4|7467.1|7452.1|7468.5|7453.5|7467.1|7452.1|7
1627456230000|2021-07-28 07:10:30|7467|7452|7467.1|7452.1|7467.1|7452.1|7466.9|7451.9|4
1627456250000|2021-07-28 07:10:50|7467|7452|7466.9|7451.9|7467|7452|7466.8|7451.8|4
1627456260000|2021-07-28 07:11:00|7467|7452|7466.8|7451.8|7467.6|7452.6|7466.8|7451.8|14
1627456270000|2021-07-28 07:11:10|7466.9|7451.9|7467.1|7452.1|7467.3|7452.3|7466.5|7451.5|7
1627456280000|2021-07-28 07:11:20|7467|7452|7467|7452|7467|7452|7467|7452|1
1627456290000|2021-07-28 07:11:30|7467.2|7452.2|7467|7452|7467.2|7452.2|7467|7452|5
1627456300000|2021-07-28 07:11:40|7467.1|7452.1|7467.1|7452.1|7467.2|7452.2|7466.9|7451.9|7
1627456310000|2021-07-28 07:11:50|7467.2|7452.2|7466.9|7451.9|7467.2|7452.2|7466.8|7451.8|5
1627456320000|2021-07-28 07:12:00|7467|7452|7466.9|7451.9|7467|7452|7466.9|7451.9|2
1627456340000|2021-07-28 07:12:20|7467|7452|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|4
1627456360000|2021-07-28 07:12:40|7466.8|7451.8|7466.5|7451.5|7466.8|7451.8|7466.5|7451.5|2
1627456370000|2021-07-28 07:12:50|7466.7|7451.7|7466.5|7451.5|7466.7|7451.7|7466.5|7451.5|2
1627456380000|2021-07-28 07:13:00|7466.6|7451.6|7466.8|7451.8|7466.9|7451.9|7466.6|7451.6|5
1627456390000|2021-07-28 07:13:10|7466.9|7451.9|7467.1|7452.1|7467.4|7452.4|7466.8|7451.8|6
1627456400000|2021-07-28 07:13:20|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627456410000|2021-07-28 07:13:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627456430000|2021-07-28 07:13:50|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627456450000|2021-07-28 07:14:10|7467.5|7452.5|7467.4|7452.4|7467.7|7452.7|7467.4|7452.4|5
1627456470000|2021-07-28 07:14:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627456480000|2021-07-28 07:14:40|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1627456500000|2021-07-28 07:15:00|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627456510000|2021-07-28 07:15:10|7467.2|7452.2|7467.6|7452.6|7467.6|7452.6|7467.2|7452.2|5
1627456520000|2021-07-28 07:15:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627456530000|2021-07-28 07:15:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627456540000|2021-07-28 07:15:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627456550000|2021-07-28 07:15:50|7467.6|7452.6|7468.2|7453.2|7468.2|7453.2|7467.6|7452.6|3
1627456570000|2021-07-28 07:16:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627456600000|2021-07-28 07:16:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627456630000|2021-07-28 07:17:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627456660000|2021-07-28 07:17:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627456700000|2021-07-28 07:18:20|7468.6|7453.6|7468.3|7453.3|7469.2|7454.2|7468.3|7453.3|7
1627456710000|2021-07-28 07:18:30|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1627456730000|2021-07-28 07:18:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627456750000|2021-07-28 07:19:10|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.4|7453.4|3
1627456810000|2021-07-28 07:20:10|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627456820000|2021-07-28 07:20:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1627456850000|2021-07-28 07:20:50|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627456890000|2021-07-28 07:21:30|7468.5|7453.5|7468.2|7453.2|7468.5|7453.5|7468|7453|6
1627456910000|2021-07-28 07:21:50|7468.3|7453.3|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|4
1627456920000|2021-07-28 07:22:00|7468.1|7453.1|7467.8|7452.8|7468.1|7453.1|7467.8|7452.8|5
1627456930000|2021-07-28 07:22:10|7467.9|7452.9|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|3
1627456940000|2021-07-28 07:22:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627456950000|2021-07-28 07:22:30|7467.9|7452.9|7468.2|7453.2|7468.2|7453.2|7467.8|7452.8|4
1627456960000|2021-07-28 07:22:40|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|3
1627456980000|2021-07-28 07:23:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1627456990000|2021-07-28 07:23:10|7467.9|7452.9|7468|7453|7468|7453|7467.6|7452.6|8
1627457000000|2021-07-28 07:23:20|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627457010000|2021-07-28 07:23:30|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627457020000|2021-07-28 07:23:40|7467.8|7452.8|7467.9|7452.9|7468.1|7453.1|7467.8|7452.8|7
1627457030000|2021-07-28 07:23:50|7468.1|7453.1|7468.4|7453.4|7468.4|7453.4|7468.1|7453.1|4
1627457040000|2021-07-28 07:24:00|7468.3|7453.3|7468.7|7453.7|7468.7|7453.7|7468.3|7453.3|5
1627457050000|2021-07-28 07:24:10|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627457080000|2021-07-28 07:24:40|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627457100000|2021-07-28 07:25:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627457110000|2021-07-28 07:25:10|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627457130000|2021-07-28 07:25:30|7468.5|7453.5|7467.9|7452.9|7468.5|7453.5|7467.9|7452.9|7
1627457150000|2021-07-28 07:25:50|7468|7453|7467.6|7452.6|7468|7453|7467.6|7452.6|4
1627457170000|2021-07-28 07:26:10|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1627457180000|2021-07-28 07:26:20|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.5|7452.5|4
1627457190000|2021-07-28 07:26:30|7467.4|7452.4|7467.2|7452.2|7467.6|7452.6|7467.2|7452.2|9
1627457200000|2021-07-28 07:26:40|7467.1|7452.1|7466.3|7451.3|7467.1|7452.1|7466.3|7451.3|8
1627457210000|2021-07-28 07:26:50|7466.2|7451.2|7465.4|7450.4|7466.2|7451.2|7465.4|7450.4|9
1627457220000|2021-07-28 07:27:00|7465|7450|7464.2|7449.2|7465|7450|7464.2|7449.2|10
1627457230000|2021-07-28 07:27:10|7464|7449|7462.9|7447.9|7464|7449|7462.9|7447.9|13
1627457240000|2021-07-28 07:27:20|7463.1|7448.1|7464.1|7449.1|7464.2|7449.2|7463.1|7448.1|13
1627457250000|2021-07-28 07:27:30|7464.2|7449.2|7464.3|7449.3|7464.8|7449.8|7464.2|7449.2|8
1627457260000|2021-07-28 07:27:40|7464.4|7449.4|7464.7|7449.7|7464.8|7449.8|7464.4|7449.4|8
1627457270000|2021-07-28 07:27:50|7464.8|7449.8|7464.7|7449.7|7464.8|7449.8|7464.7|7449.7|4
1627457280000|2021-07-28 07:28:00|7464.8|7449.8|7466.2|7451.2|7466.2|7451.2|7464.7|7449.7|9
1627457290000|2021-07-28 07:28:10|7466.3|7451.3|7466.9|7451.9|7467|7452|7466.1|7451.1|10
1627457300000|2021-07-28 07:28:20|7466.7|7451.7|7466.5|7451.5|7466.7|7451.7|7466.5|7451.5|3
1627457310000|2021-07-28 07:28:30|7466.7|7451.7|7466.5|7451.5|7467|7452|7466.5|7451.5|7
1627457320000|2021-07-28 07:28:40|7466.6|7451.6|7466.1|7451.1|7466.6|7451.6|7466.1|7451.1|10
1627457330000|2021-07-28 07:28:50|7466|7451|7465.9|7450.9|7466.1|7451.1|7465.9|7450.9|6
1627457340000|2021-07-28 07:29:00|7466|7451|7466|7451|7466.1|7451.1|7466|7451|3
1627457350000|2021-07-28 07:29:10|7465.9|7450.9|7465.5|7450.5|7465.9|7450.9|7465.5|7450.5|4
1627457360000|2021-07-28 07:29:20|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1627457370000|2021-07-28 07:29:30|7465.5|7450.5|7465.4|7450.4|7465.7|7450.7|7465.4|7450.4|6
1627457380000|2021-07-28 07:29:40|7465.5|7450.5|7465.4|7450.4|7465.7|7450.7|7465.4|7450.4|5
1627457390000|2021-07-28 07:29:50|7465.3|7450.3|7466|7451|7466.1|7451.1|7465.3|7450.3|13
1627457400000|2021-07-28 07:30:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627457410000|2021-07-28 07:30:10|7466.2|7451.2|7466.3|7451.3|7466.4|7451.4|7466.2|7451.2|4
1627457420000|2021-07-28 07:30:20|7466.4|7451.4|7466.5|7451.5|7466.8|7451.8|7466.4|7451.4|8
1627457430000|2021-07-28 07:30:30|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627457440000|2021-07-28 07:30:40|7466.7|7451.7|7467.2|7452.2|7467.2|7452.2|7466.7|7451.7|4
1627457460000|2021-07-28 07:31:00|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627457480000|2021-07-28 07:31:20|7467.2|7452.2|7467.1|7452.1|7467.5|7452.5|7467.1|7452.1|7
1627457490000|2021-07-28 07:31:30|7467|7452|7467.1|7452.1|7467.1|7452.1|7467|7452|2
1627457500000|2021-07-28 07:31:40|7467|7452|7467|7452|7467|7452|7467|7452|1
1627457520000|2021-07-28 07:32:00|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7466.9|7451.9|4
1627457560000|2021-07-28 07:32:40|7467.2|7452.2|7467.8|7452.8|7467.8|7452.8|7467.2|7452.2|6
1627457570000|2021-07-28 07:32:50|7467.9|7452.9|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|4
1627457580000|2021-07-28 07:33:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627457600000|2021-07-28 07:33:20|7467.9|7452.9|7467.6|7452.6|7467.9|7452.9|7467.6|7452.6|3
1627457610000|2021-07-28 07:33:30|7467.5|7452.5|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|3
1627457620000|2021-07-28 07:33:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627457630000|2021-07-28 07:33:50|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1627457650000|2021-07-28 07:34:10|7467.7|7452.7|7468|7453|7468|7453|7467.7|7452.7|4
1627457680000|2021-07-28 07:34:40|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1627457690000|2021-07-28 07:34:50|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627457740000|2021-07-28 07:35:40|7468.5|7453.5|7468.6|7453.6|7469.3|7454.3|7468.5|7453.5|6
1627457750000|2021-07-28 07:35:50|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627457760000|2021-07-28 07:36:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|3
1627457800000|2021-07-28 07:36:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627457810000|2021-07-28 07:36:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627457820000|2021-07-28 07:37:00|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627457830000|2021-07-28 07:37:10|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|5
1627457860000|2021-07-28 07:37:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627457870000|2021-07-28 07:37:50|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|2
1627457880000|2021-07-28 07:38:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627457900000|2021-07-28 07:38:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627457910000|2021-07-28 07:38:30|7468|7453|7468.3|7453.3|7468.4|7453.4|7468|7453|7
1627457920000|2021-07-28 07:38:40|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1627457930000|2021-07-28 07:38:50|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|3
1627457970000|2021-07-28 07:39:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627458000000|2021-07-28 07:40:00|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627458030000|2021-07-28 07:40:30|7467.8|7452.8|7467.5|7452.5|7467.8|7452.8|7467.5|7452.5|3
1627458040000|2021-07-28 07:40:40|7467.7|7452.7|7468|7453|7468|7453|7467.7|7452.7|3
1627458050000|2021-07-28 07:40:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627458100000|2021-07-28 07:41:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627458150000|2021-07-28 07:42:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627458160000|2021-07-28 07:42:40|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|2
1627458170000|2021-07-28 07:42:50|7468|7453|7467.5|7452.5|7468|7453|7467.5|7452.5|6
1627458180000|2021-07-28 07:43:00|7467.6|7452.6|7467.8|7452.8|7467.8|7452.8|7467.6|7452.6|3
1627458190000|2021-07-28 07:43:10|7467.9|7452.9|7468.4|7453.4|7468.4|7453.4|7467.9|7452.9|6
1627458220000|2021-07-28 07:43:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627458260000|2021-07-28 07:44:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627458280000|2021-07-28 07:44:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627458300000|2021-07-28 07:45:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627458310000|2021-07-28 07:45:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627458320000|2021-07-28 07:45:20|7468.1|7453.1|7467.7|7452.7|7468.1|7453.1|7467.7|7452.7|6
1627458330000|2021-07-28 07:45:30|7467.8|7452.8|7468|7453|7468|7453|7467.8|7452.8|3
1627458370000|2021-07-28 07:46:10|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627458400000|2021-07-28 07:46:40|7468.7|7453.7|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|3
1627458440000|2021-07-28 07:47:20|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|3
1627458450000|2021-07-28 07:47:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|5
1627458460000|2021-07-28 07:47:40|7469|7454|7469.3|7454.3|7469.3|7454.3|7469|7454|4
1627458480000|2021-07-28 07:48:00|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1627458490000|2021-07-28 07:48:10|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1627458500000|2021-07-28 07:48:20|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|4
1627458510000|2021-07-28 07:48:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627458520000|2021-07-28 07:48:40|7469.5|7454.5|7470.1|7455.1|7470.1|7455.1|7469.5|7454.5|6
1627458530000|2021-07-28 07:48:50|7470.2|7455.2|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|3
1627458540000|2021-07-28 07:49:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470|7455|5
1627458550000|2021-07-28 07:49:10|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|5
1627458570000|2021-07-28 07:49:30|7469.9|7454.9|7469.2|7454.2|7469.9|7454.9|7469.2|7454.2|6
1627458580000|2021-07-28 07:49:40|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|3
1627458590000|2021-07-28 07:49:50|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627458610000|2021-07-28 07:50:10|7469.6|7454.6|7469.3|7454.3|7469.8|7454.8|7469.3|7454.3|4
1627458620000|2021-07-28 07:50:20|7469.5|7454.5|7469.6|7454.6|7469.7|7454.7|7469.5|7454.5|3
1627458640000|2021-07-28 07:50:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627458650000|2021-07-28 07:50:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627458670000|2021-07-28 07:51:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627458710000|2021-07-28 07:51:50|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|3
1627458720000|2021-07-28 07:52:00|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|3
1627458730000|2021-07-28 07:52:10|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|4
1627458740000|2021-07-28 07:52:20|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627458810000|2021-07-28 07:53:30|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627458820000|2021-07-28 07:53:40|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627458830000|2021-07-28 07:53:50|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|2
1627458890000|2021-07-28 07:54:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1627458920000|2021-07-28 07:55:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627458930000|2021-07-28 07:55:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1627458940000|2021-07-28 07:55:40|7468.1|7453.1|7468.6|7453.6|7468.6|7453.6|7468.1|7453.1|2
1627458950000|2021-07-28 07:55:50|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|4
1627458980000|2021-07-28 07:56:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627459000000|2021-07-28 07:56:40|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|3
1627459010000|2021-07-28 07:56:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627459020000|2021-07-28 07:57:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627459040000|2021-07-28 07:57:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627459060000|2021-07-28 07:57:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627459110000|2021-07-28 07:58:30|7467.9|7452.9|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|3
1627459120000|2021-07-28 07:58:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627459150000|2021-07-28 07:59:10|7468.5|7453.5|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|3
1627459160000|2021-07-28 07:59:20|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627459200000|2021-07-28 08:00:00|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.9|7453.9|4
1627459210000|2021-07-28 08:00:10|7469|7454|7469|7454|7469|7454|7469|7454|1
1627459220000|2021-07-28 08:00:20|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|6
1627459230000|2021-07-28 08:00:30|7468.9|7453.9|7469.5|7454.5|7469.5|7454.5|7468.9|7453.9|6
1627459240000|2021-07-28 08:00:40|7469.7|7454.7|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|3
1627459250000|2021-07-28 08:00:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627459270000|2021-07-28 08:01:10|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1627459300000|2021-07-28 08:01:40|7469.7|7454.7|7469.4|7454.4|7469.7|7454.7|7469.4|7454.4|3
1627459560000|2021-07-28 08:06:00|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|4
1627459570000|2021-07-28 08:06:10|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.3|7454.3|8
1627459580000|2021-07-28 08:06:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627459610000|2021-07-28 08:06:50|7469.9|7454.9|7469.9|7454.9|7470|7455|7469.9|7454.9|3
1627459620000|2021-07-28 08:07:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1627459650000|2021-07-28 08:07:30|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1627459690000|2021-07-28 08:08:10|7469.9|7454.9|7470.2|7455.2|7470.3|7455.3|7469.8|7454.8|6
1627459710000|2021-07-28 08:08:30|7470.1|7455.1|7471.3|7456.3|7471.4|7456.4|7470.1|7455.1|4
1627459720000|2021-07-28 08:08:40|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627459730000|2021-07-28 08:08:50|7471.1|7456.1|7470.9|7455.9|7471.1|7456.1|7470.9|7455.9|3
1627459750000|2021-07-28 08:09:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627459940000|2021-07-28 08:12:20|7470.4|7455.4|7469.9|7454.9|7470.4|7455.4|7469.9|7454.9|4
1627459950000|2021-07-28 08:12:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627460030000|2021-07-28 08:13:50|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627460080000|2021-07-28 08:14:40|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|2
1627460170000|2021-07-28 08:16:10|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|3
1627460190000|2021-07-28 08:16:30|7471|7456|7470.9|7455.9|7471|7456|7470.9|7455.9|2
1627460210000|2021-07-28 08:16:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1627460240000|2021-07-28 08:17:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627460250000|2021-07-28 08:17:30|7470.8|7455.8|7470.2|7455.2|7470.8|7455.8|7470.2|7455.2|5
1627460260000|2021-07-28 08:17:40|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1627460270000|2021-07-28 08:17:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627460280000|2021-07-28 08:18:00|7469.7|7454.7|7469.2|7454.2|7469.7|7454.7|7469.2|7454.2|5
1627460290000|2021-07-28 08:18:10|7469.3|7454.3|7469.5|7454.5|7469.7|7454.7|7469.3|7454.3|6
1627460310000|2021-07-28 08:18:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627460320000|2021-07-28 08:18:40|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|2
1627460390000|2021-07-28 08:19:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627460460000|2021-07-28 08:21:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627460470000|2021-07-28 08:21:10|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|4
1627460480000|2021-07-28 08:21:20|7469.6|7454.6|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|6
1627460490000|2021-07-28 08:21:30|7469.4|7454.4|7469|7454|7469.4|7454.4|7468.9|7453.9|6
1627460500000|2021-07-28 08:21:40|7469.1|7454.1|7468.9|7453.9|7469.1|7454.1|7468.9|7453.9|3
1627460540000|2021-07-28 08:22:20|7469|7454|7469|7454|7469.2|7454.2|7469|7454|3
1627460550000|2021-07-28 08:22:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627460560000|2021-07-28 08:22:40|7468.7|7453.7|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|6
1627460570000|2021-07-28 08:22:50|7468.6|7453.6|7468.7|7453.7|7468.9|7453.9|7468.6|7453.6|4
1627460580000|2021-07-28 08:23:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627460640000|2021-07-28 08:24:00|7468.9|7453.9|7468.8|7453.8|7469|7454|7468.8|7453.8|4
1627460660000|2021-07-28 08:24:20|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|4
1627460670000|2021-07-28 08:24:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627460680000|2021-07-28 08:24:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627460710000|2021-07-28 08:25:10|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.9|7453.9|2
1627460720000|2021-07-28 08:25:20|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|3
1627460760000|2021-07-28 08:26:00|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627460860000|2021-07-28 08:27:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627460870000|2021-07-28 08:27:50|7469|7454|7469|7454|7469|7454|7469|7454|1
1627460880000|2021-07-28 08:28:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627460960000|2021-07-28 08:29:20|7468.9|7453.9|7468.6|7453.6|7468.9|7453.9|7468.6|7453.6|3
1627460970000|2021-07-28 08:29:30|7468.5|7453.5|7468.1|7453.1|7468.5|7453.5|7468.1|7453.1|4
1627460980000|2021-07-28 08:29:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627460990000|2021-07-28 08:29:50|7468.1|7453.1|7467.1|7452.1|7468.1|7453.1|7467.1|7452.1|5
1627461000000|2021-07-28 08:30:00|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.8|7451.8|2
1627461020000|2021-07-28 08:30:20|7467|7452|7466.9|7451.9|7467.5|7452.5|7466.9|7451.9|5
1627461040000|2021-07-28 08:30:40|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|4
1627461050000|2021-07-28 08:30:50|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1627461060000|2021-07-28 08:31:00|7466.7|7451.7|7467.1|7452.1|7467.1|7452.1|7466.5|7451.5|8
1627461070000|2021-07-28 08:31:10|7467.3|7452.3|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|5
1627461080000|2021-07-28 08:31:20|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|4
1627461100000|2021-07-28 08:31:40|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627461110000|2021-07-28 08:31:50|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1627461120000|2021-07-28 08:32:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627461140000|2021-07-28 08:32:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627461150000|2021-07-28 08:32:30|7467.9|7452.9|7468.1|7453.1|7468.4|7453.4|7467.9|7452.9|6
1627461170000|2021-07-28 08:32:50|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.1|7453.1|5
1627461180000|2021-07-28 08:33:00|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|2
1627461190000|2021-07-28 08:33:10|7468.9|7453.9|7469.3|7454.3|7469.3|7454.3|7468.8|7453.8|5
1627461200000|2021-07-28 08:33:20|7469.1|7454.1|7468.6|7453.6|7469.1|7454.1|7468.6|7453.6|4
1627461220000|2021-07-28 08:33:40|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|4
1627461250000|2021-07-28 08:34:10|7468.7|7453.7|7468.2|7453.2|7468.7|7453.7|7468.2|7453.2|3
1627461310000|2021-07-28 08:35:10|7468.4|7453.4|7468.1|7453.1|7468.4|7453.4|7468.1|7453.1|3
1627461320000|2021-07-28 08:35:20|7468.2|7453.2|7468.7|7453.7|7468.7|7453.7|7468.2|7453.2|5
1627461340000|2021-07-28 08:35:40|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|4
1627461350000|2021-07-28 08:35:50|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627461390000|2021-07-28 08:36:30|7468.8|7453.8|7469.2|7454.2|7469.2|7454.2|7468.8|7453.8|4
1627461400000|2021-07-28 08:36:40|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627461410000|2021-07-28 08:36:50|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.3|7453.3|4
1627461470000|2021-07-28 08:37:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627461510000|2021-07-28 08:38:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627461560000|2021-07-28 08:39:20|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1627461570000|2021-07-28 08:39:30|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|4
1627461620000|2021-07-28 08:40:20|7468.7|7453.7|7468.3|7453.3|7468.7|7453.7|7468.3|7453.3|4
1627461630000|2021-07-28 08:40:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|3
1627461640000|2021-07-28 08:40:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627461650000|2021-07-28 08:40:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627461660000|2021-07-28 08:41:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627461760000|2021-07-28 08:42:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627461790000|2021-07-28 08:43:10|7468.9|7453.9|7470.1|7455.1|7470.1|7455.1|7468.9|7453.9|7
1627461800000|2021-07-28 08:43:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627461820000|2021-07-28 08:43:40|7470.1|7455.1|7469.9|7454.9|7470.1|7455.1|7469.9|7454.9|2
1627461830000|2021-07-28 08:43:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627461890000|2021-07-28 08:44:50|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|3
1627461930000|2021-07-28 08:45:30|7469.4|7454.4|7469|7454|7469.4|7454.4|7469|7454|4
1627461940000|2021-07-28 08:45:40|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1627462040000|2021-07-28 08:47:20|7469.1|7454.1|7469.7|7454.7|7469.7|7454.7|7469.1|7454.1|2
1627462050000|2021-07-28 08:47:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627462060000|2021-07-28 08:47:40|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|2
1627462090000|2021-07-28 08:48:10|7469.8|7454.8|7469.3|7454.3|7469.8|7454.8|7469.3|7454.3|4
1627462100000|2021-07-28 08:48:20|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|3
1627462140000|2021-07-28 08:49:00|7468.9|7453.9|7469.2|7454.2|7469.4|7454.4|7468.9|7453.9|5
1627462150000|2021-07-28 08:49:10|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1627462160000|2021-07-28 08:49:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627462190000|2021-07-28 08:49:50|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|3
1627462210000|2021-07-28 08:50:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627462240000|2021-07-28 08:50:40|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|2
1627462270000|2021-07-28 08:51:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627462280000|2021-07-28 08:51:20|7469.4|7454.4|7469|7454|7469.4|7454.4|7468.8|7453.8|6
1627462300000|2021-07-28 08:51:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627462310000|2021-07-28 08:51:50|7469|7454|7469|7454|7469|7454|7469|7454|1
1627462400000|2021-07-28 08:53:20|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627462440000|2021-07-28 08:54:00|7468.7|7453.7|7468.3|7453.3|7468.7|7453.7|7468.3|7453.3|3
1627462450000|2021-07-28 08:54:10|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627462460000|2021-07-28 08:54:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627462470000|2021-07-28 08:54:30|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|4
1627462480000|2021-07-28 08:54:40|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|5
1627462490000|2021-07-28 08:54:50|7468|7453|7468|7453|7468.2|7453.2|7468|7453|11
1627462540000|2021-07-28 08:55:40|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1627462570000|2021-07-28 08:56:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627462580000|2021-07-28 08:56:20|7467.6|7452.6|7467.1|7452.1|7467.6|7452.6|7467.1|7452.1|2
1627462590000|2021-07-28 08:56:30|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627462600000|2021-07-28 08:56:40|7467|7452|7468.1|7453.1|7468.1|7453.1|7467|7452|4
1627462610000|2021-07-28 08:56:50|7467.6|7452.6|7467.8|7452.8|7467.8|7452.8|7467.1|7452.1|8
1627462620000|2021-07-28 08:57:00|7467.9|7452.9|7467|7452|7467.9|7452.9|7467|7452|7
1627462630000|2021-07-28 08:57:10|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627462640000|2021-07-28 08:57:20|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|4
1627462660000|2021-07-28 08:57:40|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627462670000|2021-07-28 08:57:50|7467.3|7452.3|7467.5|7452.5|7467.5|7452.5|7467.3|7452.3|2
1627462680000|2021-07-28 08:58:00|7467.6|7452.6|7468|7453|7468|7453|7467.6|7452.6|4
1627462690000|2021-07-28 08:58:10|7467.9|7452.9|7467.6|7452.6|7467.9|7452.9|7467.6|7452.6|3
1627462700000|2021-07-28 08:58:20|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627462740000|2021-07-28 08:59:00|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1627462760000|2021-07-28 08:59:20|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1627462800000|2021-07-28 09:00:00|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1627462810000|2021-07-28 09:00:10|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1627462820000|2021-07-28 09:00:20|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1627462840000|2021-07-28 09:00:40|7467.7|7452.7|7468.3|7453.3|7468.3|7453.3|7467.7|7452.7|3
1627462850000|2021-07-28 09:00:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627462870000|2021-07-28 09:01:10|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|4
1627462900000|2021-07-28 09:01:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627462920000|2021-07-28 09:02:00|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627462940000|2021-07-28 09:02:20|7468|7453|7467.7|7452.7|7468|7453|7467.7|7452.7|3
1627462950000|2021-07-28 09:02:30|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627462960000|2021-07-28 09:02:40|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627462970000|2021-07-28 09:02:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627463090000|2021-07-28 09:04:50|7468.5|7453.5|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|2
1627463120000|2021-07-28 09:05:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627463130000|2021-07-28 09:05:30|7468.5|7453.5|7468.2|7453.2|7468.5|7453.5|7468.2|7453.2|3
1627463150000|2021-07-28 09:05:50|7468.3|7453.3|7468.9|7453.9|7468.9|7453.9|7468.3|7453.3|3
1627463230000|2021-07-28 09:07:10|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|2
1627463260000|2021-07-28 09:07:40|7469.1|7454.1|7468.9|7453.9|7469.1|7454.1|7468.9|7453.9|3
1627463300000|2021-07-28 09:08:20|7469.3|7454.3|7469.7|7454.7|7469.8|7454.8|7469.3|7454.3|4
1627463310000|2021-07-28 09:08:30|7469.6|7454.6|7469.3|7454.3|7469.6|7454.6|7469.3|7454.3|3
1627463320000|2021-07-28 09:08:40|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627463330000|2021-07-28 09:08:50|7469.3|7454.3|7469.7|7454.7|7469.7|7454.7|7469.3|7454.3|3
1627463340000|2021-07-28 09:09:00|7469.6|7454.6|7469.3|7454.3|7469.6|7454.6|7469.3|7454.3|3
1627463350000|2021-07-28 09:09:10|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|3
1627463360000|2021-07-28 09:09:20|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1627463370000|2021-07-28 09:09:30|7469.8|7454.8|7470.4|7455.4|7470.4|7455.4|7469.8|7454.8|4
1627463380000|2021-07-28 09:09:40|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627463400000|2021-07-28 09:10:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627463410000|2021-07-28 09:10:10|7470.5|7455.5|7470.2|7455.2|7470.6|7455.6|7470.2|7455.2|5
1627463420000|2021-07-28 09:10:20|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1627463430000|2021-07-28 09:10:30|7470.2|7455.2|7470.9|7455.9|7470.9|7455.9|7470.2|7455.2|4
1627463470000|2021-07-28 09:11:10|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.2|7455.2|4
1627463480000|2021-07-28 09:11:20|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1627463490000|2021-07-28 09:11:30|7470.1|7455.1|7470.5|7455.5|7470.5|7455.5|7470.1|7455.1|5
1627463500000|2021-07-28 09:11:40|7470.4|7455.4|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|2
1627463510000|2021-07-28 09:11:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627463580000|2021-07-28 09:13:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1627463600000|2021-07-28 09:13:20|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1627463620000|2021-07-28 09:13:40|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.4|7455.4|5
1627463640000|2021-07-28 09:14:00|7470.5|7455.5|7469.9|7454.9|7470.5|7455.5|7469.9|7454.9|3
1627463670000|2021-07-28 09:14:30|7470.2|7455.2|7470.7|7455.7|7470.7|7455.7|7470.2|7455.2|3
1627463680000|2021-07-28 09:14:40|7470.8|7455.8|7470.2|7455.2|7470.8|7455.8|7470.2|7455.2|7
1627463690000|2021-07-28 09:14:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627463700000|2021-07-28 09:15:00|7470|7455|7470.6|7455.6|7470.6|7455.6|7469.9|7454.9|5
1627463710000|2021-07-28 09:15:10|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.2|7455.2|4
1627463770000|2021-07-28 09:16:10|7470.7|7455.7|7470.7|7455.7|7471.1|7456.1|7470.7|7455.7|5
1627463800000|2021-07-28 09:16:40|7470.6|7455.6|7470|7455|7470.6|7455.6|7470|7455|5
1627463810000|2021-07-28 09:16:50|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1627463820000|2021-07-28 09:17:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627463830000|2021-07-28 09:17:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627463840000|2021-07-28 09:17:20|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|3
1627463850000|2021-07-28 09:17:30|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1627463860000|2021-07-28 09:17:40|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1627463890000|2021-07-28 09:18:10|7470.6|7455.6|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|2
1627463910000|2021-07-28 09:18:30|7470.8|7455.8|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|2
1627463920000|2021-07-28 09:18:40|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|3
1627463940000|2021-07-28 09:19:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627464110000|2021-07-28 09:21:50|7470|7455|7469.5|7454.5|7470|7455|7469.5|7454.5|6
1627464140000|2021-07-28 09:22:20|7469.4|7454.4|7469.8|7454.8|7470.1|7455.1|7469.4|7454.4|6
1627464160000|2021-07-28 09:22:40|7469.7|7454.7|7470.6|7455.6|7470.6|7455.6|7469.4|7454.4|7
1627464170000|2021-07-28 09:22:50|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7469.9|7454.9|10
1627464230000|2021-07-28 09:23:50|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1627464240000|2021-07-28 09:24:00|7471|7456|7471|7456|7471|7456|7471|7456|1
1627464260000|2021-07-28 09:24:20|7470.3|7455.3|7470.7|7455.7|7470.7|7455.7|7470.3|7455.3|3
1627464270000|2021-07-28 09:24:30|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|3
1627464280000|2021-07-28 09:24:40|7470.4|7455.4|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|2
1627464290000|2021-07-28 09:24:50|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627464300000|2021-07-28 09:25:00|7470.1|7455.1|7469.8|7454.8|7470.1|7455.1|7469.8|7454.8|4
1627464310000|2021-07-28 09:25:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627464320000|2021-07-28 09:25:20|7470|7455|7470.9|7455.9|7470.9|7455.9|7470|7455|3
1627464330000|2021-07-28 09:25:30|7470.7|7455.7|7470.1|7455.1|7470.7|7455.7|7470.1|7455.1|3
1627464340000|2021-07-28 09:25:40|7470.3|7455.3|7470.4|7455.4|7471|7456|7470.3|7455.3|6
1627464380000|2021-07-28 09:26:20|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627464420000|2021-07-28 09:27:00|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1627464460000|2021-07-28 09:27:40|7470|7455|7470|7455|7470|7455|7470|7455|1
1627464520000|2021-07-28 09:28:40|7469.8|7454.8|7469.6|7454.6|7469.8|7454.8|7469.6|7454.6|3
1627464530000|2021-07-28 09:28:50|7469.8|7454.8|7470.1|7455.1|7470.2|7455.2|7469.8|7454.8|4
1627464540000|2021-07-28 09:29:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627464570000|2021-07-28 09:29:30|7470.3|7455.3|7470.5|7455.5|7470.5|7455.5|7470.3|7455.3|2
1627464580000|2021-07-28 09:29:40|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1627464610000|2021-07-28 09:30:10|7470.6|7455.6|7470.9|7455.9|7471.3|7456.3|7470.6|7455.6|5
1627464620000|2021-07-28 09:30:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627464630000|2021-07-28 09:30:30|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|2
1627464640000|2021-07-28 09:30:40|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1627464650000|2021-07-28 09:30:50|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.3|7455.3|4
1627464680000|2021-07-28 09:31:20|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627464750000|2021-07-28 09:32:30|7470.3|7455.3|7470.7|7455.7|7470.7|7455.7|7470.3|7455.3|4
1627464780000|2021-07-28 09:33:00|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627464800000|2021-07-28 09:33:20|7470.3|7455.3|7469.3|7454.3|7470.3|7455.3|7469.3|7454.3|4
1627464820000|2021-07-28 09:33:40|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|4
1627464850000|2021-07-28 09:34:10|7470.5|7455.5|7470.8|7455.8|7470.9|7455.9|7470.5|7455.5|3
1627464860000|2021-07-28 09:34:20|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627464880000|2021-07-28 09:34:40|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627464910000|2021-07-28 09:35:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627464930000|2021-07-28 09:35:30|7470.6|7455.6|7469.2|7454.2|7470.6|7455.6|7469.2|7454.2|9
1627464950000|2021-07-28 09:35:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627464990000|2021-07-28 09:36:30|7469.2|7454.2|7470|7455|7470|7455|7469.2|7454.2|7
1627465020000|2021-07-28 09:37:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627465030000|2021-07-28 09:37:10|7470.1|7455.1|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|3
1627465080000|2021-07-28 09:38:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627465150000|2021-07-28 09:39:10|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1627465190000|2021-07-28 09:39:50|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627465260000|2021-07-28 09:41:00|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|4
1627465280000|2021-07-28 09:41:20|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1627465290000|2021-07-28 09:41:30|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1627465310000|2021-07-28 09:41:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627465370000|2021-07-28 09:42:50|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1627465430000|2021-07-28 09:43:50|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|5
1627465460000|2021-07-28 09:44:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627465470000|2021-07-28 09:44:30|7471|7456|7471.3|7456.3|7471.3|7456.3|7471|7456|3
1627465480000|2021-07-28 09:44:40|7471.4|7456.4|7471.2|7456.2|7471.5|7456.5|7471.2|7456.2|4
1627465490000|2021-07-28 09:44:50|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|3
1627465500000|2021-07-28 09:45:00|7471|7456|7471.2|7456.2|7471.2|7456.2|7471|7456|3
1627465510000|2021-07-28 09:45:10|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1627465520000|2021-07-28 09:45:20|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1627465530000|2021-07-28 09:45:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627465560000|2021-07-28 09:46:00|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1627465580000|2021-07-28 09:46:20|7471.2|7456.2|7471.7|7456.7|7471.7|7456.7|7471.2|7456.2|7
1627465590000|2021-07-28 09:46:30|7471.6|7456.6|7471.2|7456.2|7471.6|7456.6|7471.2|7456.2|4
1627465630000|2021-07-28 09:47:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627465710000|2021-07-28 09:48:30|7471.2|7456.2|7471|7456|7471.2|7456.2|7471|7456|3
1627465800000|2021-07-28 09:50:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|3
1627465810000|2021-07-28 09:50:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627465840000|2021-07-28 09:50:40|7470.7|7455.7|7471.3|7456.3|7471.3|7456.3|7470.7|7455.7|2
1627465860000|2021-07-28 09:51:00|7471.1|7456.1|7470.5|7455.5|7471.1|7456.1|7470.5|7455.5|4
1627465870000|2021-07-28 09:51:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627465880000|2021-07-28 09:51:20|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627465890000|2021-07-28 09:51:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627465900000|2021-07-28 09:51:40|7470.5|7455.5|7470.7|7455.7|7470.7|7455.7|7470.5|7455.5|3
1627465970000|2021-07-28 09:52:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627466010000|2021-07-28 09:53:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627466080000|2021-07-28 09:54:40|7470.5|7455.5|7470.8|7455.8|7470.8|7455.8|7470.5|7455.5|3
1627466090000|2021-07-28 09:54:50|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627466130000|2021-07-28 09:55:30|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|3
1627466150000|2021-07-28 09:55:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627466190000|2021-07-28 09:56:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627466200000|2021-07-28 09:56:40|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1627466220000|2021-07-28 09:57:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627466230000|2021-07-28 09:57:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627466260000|2021-07-28 09:57:40|7470.6|7455.6|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|2
1627466270000|2021-07-28 09:57:50|7471|7456|7470.6|7455.6|7471|7456|7470.6|7455.6|3
1627466410000|2021-07-28 10:00:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627466440000|2021-07-28 10:00:40|7470.4|7455.4|7469.2|7454.2|7470.4|7455.4|7469.1|7454.1|11
1627466450000|2021-07-28 10:00:50|7469.3|7454.3|7470.4|7455.4|7470.4|7455.4|7469.3|7454.3|8
1627466530000|2021-07-28 10:02:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627466550000|2021-07-28 10:02:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627466560000|2021-07-28 10:02:40|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1627466580000|2021-07-28 10:03:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627466600000|2021-07-28 10:03:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627466670000|2021-07-28 10:04:30|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627466680000|2021-07-28 10:04:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627466690000|2021-07-28 10:04:50|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1627466700000|2021-07-28 10:05:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627466820000|2021-07-28 10:07:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627466830000|2021-07-28 10:07:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627466850000|2021-07-28 10:07:30|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627466860000|2021-07-28 10:07:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627466950000|2021-07-28 10:09:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627466960000|2021-07-28 10:09:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627467000000|2021-07-28 10:10:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627467020000|2021-07-28 10:10:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627467040000|2021-07-28 10:10:40|7471|7456|7470.9|7455.9|7471|7456|7470.8|7455.8|5
1627467070000|2021-07-28 10:11:10|7471|7456|7471.2|7456.2|7471.2|7456.2|7471|7456|3
1627467230000|2021-07-28 10:13:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627467250000|2021-07-28 10:14:10|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627467270000|2021-07-28 10:14:30|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627467340000|2021-07-28 10:15:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1627467390000|2021-07-28 10:16:30|7471.9|7456.9|7471.2|7456.2|7471.9|7456.9|7471.2|7456.2|5
1627467400000|2021-07-28 10:16:40|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1627467410000|2021-07-28 10:16:50|7470.9|7455.9|7470.6|7455.6|7470.9|7455.9|7470.6|7455.6|4
1627467430000|2021-07-28 10:17:10|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1627467460000|2021-07-28 10:17:40|7470.9|7455.9|7471.1|7456.1|7471.3|7456.3|7470.9|7455.9|5
1627467470000|2021-07-28 10:17:50|7471|7456|7471.6|7456.6|7471.8|7456.8|7471|7456|7
1627467480000|2021-07-28 10:18:00|7471.4|7456.4|7470.9|7455.9|7471.4|7456.4|7470.9|7455.9|5
1627467520000|2021-07-28 10:18:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1627467560000|2021-07-28 10:19:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627467570000|2021-07-28 10:19:30|7471|7456|7471|7456|7471|7456|7471|7456|1
1627467580000|2021-07-28 10:19:40|7471.1|7456.1|7470.6|7455.6|7471.1|7456.1|7470.6|7455.6|5
1627467590000|2021-07-28 10:19:50|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1627467600000|2021-07-28 10:20:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627467680000|2021-07-28 10:21:20|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1627467690000|2021-07-28 10:21:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627467710000|2021-07-28 10:21:50|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1627467730000|2021-07-28 10:22:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627467750000|2021-07-28 10:22:30|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|3
1627467760000|2021-07-28 10:22:40|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|4
1627467810000|2021-07-28 10:23:30|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627467830000|2021-07-28 10:23:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627467840000|2021-07-28 10:24:00|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|4
1627467880000|2021-07-28 10:24:40|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627467890000|2021-07-28 10:24:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627468060000|2021-07-28 10:27:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627468180000|2021-07-28 10:29:40|7470.4|7455.4|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|2
1627468190000|2021-07-28 10:29:50|7470.1|7455.1|7469.7|7454.7|7470.1|7455.1|7469.7|7454.7|3
1627468200000|2021-07-28 10:30:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1627468210000|2021-07-28 10:30:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627468220000|2021-07-28 10:30:20|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627468230000|2021-07-28 10:30:30|7470.2|7455.2|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|3
1627468260000|2021-07-28 10:31:00|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|5
1627468280000|2021-07-28 10:31:20|7469.4|7454.4|7468.9|7453.9|7469.4|7454.4|7468.9|7453.9|3
1627468310000|2021-07-28 10:31:50|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627468340000|2021-07-28 10:32:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627468350000|2021-07-28 10:32:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627468410000|2021-07-28 10:33:30|7468.6|7453.6|7467.9|7452.9|7468.6|7453.6|7467.9|7452.9|6
1627468500000|2021-07-28 10:35:00|7468|7453|7468.5|7453.5|7468.5|7453.5|7468|7453|4
1627468510000|2021-07-28 10:35:10|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627468520000|2021-07-28 10:35:20|7468.9|7453.9|7469.3|7454.3|7469.3|7454.3|7468.9|7453.9|3
1627468540000|2021-07-28 10:35:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627468550000|2021-07-28 10:35:50|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.3|7454.3|3
1627468560000|2021-07-28 10:36:00|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|2
1627468570000|2021-07-28 10:36:10|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627468610000|2021-07-28 10:36:50|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1627468700000|2021-07-28 10:38:20|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627468760000|2021-07-28 10:39:20|7469|7454|7468.7|7453.7|7469|7454|7468.7|7453.7|2
1627468770000|2021-07-28 10:39:30|7468.6|7453.6|7468.2|7453.2|7468.6|7453.6|7468.2|7453.2|5
1627468990000|2021-07-28 10:43:10|7468.3|7453.3|7468.7|7453.7|7468.7|7453.7|7468.3|7453.3|4
1627469090000|2021-07-28 10:44:50|7468.6|7453.6|7468.3|7453.3|7468.6|7453.6|7468.2|7453.2|3
1627469100000|2021-07-28 10:45:00|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|3
1627469190000|2021-07-28 10:46:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627469250000|2021-07-28 10:47:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627469320000|2021-07-28 10:48:40|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|2
1627469330000|2021-07-28 10:48:50|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627469450000|2021-07-28 10:50:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627469460000|2021-07-28 10:51:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627469470000|2021-07-28 10:51:10|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|2
1627469730000|2021-07-28 10:55:30|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1627469960000|2021-07-28 10:59:20|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|2
1627470240000|2021-07-28 11:04:00|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|3
1627470250000|2021-07-28 11:04:10|7469.6|7454.6|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|2
1627470260000|2021-07-28 11:04:20|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627470310000|2021-07-28 11:05:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627470460000|2021-07-28 11:07:40|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|3
1627470500000|2021-07-28 11:08:20|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1627470550000|2021-07-28 11:09:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627470940000|2021-07-28 11:15:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627471020000|2021-07-28 11:17:00|7469.6|7454.6|7469.3|7454.3|7469.7|7454.7|7469.3|7454.3|6
1627471030000|2021-07-28 11:17:10|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627471210000|2021-07-28 11:20:10|7469.3|7454.3|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|4
1627471240000|2021-07-28 11:20:40|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1627471270000|2021-07-28 11:21:10|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627471320000|2021-07-28 11:22:00|7469.2|7454.2|7469.3|7454.3|7469.6|7454.6|7469.2|7454.2|5
1627471340000|2021-07-28 11:22:20|7469.5|7454.5|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|3
1627471350000|2021-07-28 11:22:30|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1627471370000|2021-07-28 11:22:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627471410000|2021-07-28 11:23:30|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|4
1627471420000|2021-07-28 11:23:40|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1627471470000|2021-07-28 11:24:30|7469.7|7454.7|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|5
1627471500000|2021-07-28 11:25:00|7469.7|7454.7|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|2
1627471520000|2021-07-28 11:25:20|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1627471550000|2021-07-28 11:25:50|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627471580000|2021-07-28 11:26:20|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1627471590000|2021-07-28 11:26:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627471620000|2021-07-28 11:27:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1627471650000|2021-07-28 11:27:30|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|3
1627471660000|2021-07-28 11:27:40|7470.1|7455.1|7469.8|7454.8|7470.2|7455.2|7469.8|7454.8|4
1627471680000|2021-07-28 11:28:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627471690000|2021-07-28 11:28:10|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1627471710000|2021-07-28 11:28:30|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1627471720000|2021-07-28 11:28:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627471730000|2021-07-28 11:28:50|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|2
1627471790000|2021-07-28 11:29:50|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1627471800000|2021-07-28 11:30:00|7470.1|7455.1|7470.4|7455.4|7470.6|7455.6|7470.1|7455.1|5
1627471810000|2021-07-28 11:30:10|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1627471820000|2021-07-28 11:30:20|7470.2|7455.2|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|2
1627471830000|2021-07-28 11:30:30|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|4
1627471840000|2021-07-28 11:30:40|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627471880000|2021-07-28 11:31:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627472150000|2021-07-28 11:35:50|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627472660000|2021-07-28 11:44:20|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1627472670000|2021-07-28 11:44:30|7470.1|7455.1|7469.7|7454.7|7470.1|7455.1|7469.7|7454.7|2
1627472680000|2021-07-28 11:44:40|7469.8|7454.8|7470.3|7455.3|7470.3|7455.3|7469.8|7454.8|3
1627472980000|2021-07-28 11:49:40|7470.2|7455.2|7469.6|7454.6|7470.2|7455.2|7469.6|7454.6|5
1627473240000|2021-07-28 11:54:00|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1627473250000|2021-07-28 11:54:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627473260000|2021-07-28 11:54:20|7469.8|7454.8|7469.7|7454.7|7469.9|7454.9|7469.6|7454.6|5
1627473280000|2021-07-28 11:54:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627473470000|2021-07-28 11:57:50|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627473500000|2021-07-28 11:58:20|7469.6|7454.6|7470.1|7455.1|7470.1|7455.1|7469.6|7454.6|3
1627473600000|2021-07-28 12:00:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.9|7454.9|3
1627473610000|2021-07-28 12:00:10|7470|7455|7470|7455|7470|7455|7470|7455|1
1627473620000|2021-07-28 12:00:20|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627473630000|2021-07-28 12:00:30|7470|7455|7470|7455|7470|7455|7470|7455|1
1627473990000|2021-07-28 12:06:30|7470.9|7455.9|7470.3|7455.3|7470.9|7455.9|7470.3|7455.3|4
1627474000000|2021-07-28 12:06:40|7470.4|7455.4|7470.9|7455.9|7471|7456|7470.4|7455.4|4
1627474010000|2021-07-28 12:06:50|7471|7456|7471|7456|7471|7456|7470.9|7455.9|3
1627474090000|2021-07-28 12:08:10|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7470.9|7455.9|3
1627474140000|2021-07-28 12:09:00|7471.3|7456.3|7471|7456|7471.3|7456.3|7471|7456|4
1627474200000|2021-07-28 12:10:00|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627474210000|2021-07-28 12:10:10|7470.7|7455.7|7470.4|7455.4|7470.7|7455.7|7470.4|7455.4|2
1627474270000|2021-07-28 12:11:10|7470.3|7455.3|7470.6|7455.6|7470.6|7455.6|7470.3|7455.3|2
1627474280000|2021-07-28 12:11:20|7470.7|7455.7|7471|7456|7471|7456|7470.7|7455.7|3
1627474290000|2021-07-28 12:11:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627474300000|2021-07-28 12:11:40|7471|7456|7471.3|7456.3|7471.3|7456.3|7471|7456|3
1627474320000|2021-07-28 12:12:00|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1627474330000|2021-07-28 12:12:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627474340000|2021-07-28 12:12:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627474350000|2021-07-28 12:12:30|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|4
1627474360000|2021-07-28 12:12:40|7471.2|7456.2|7471.5|7456.5|7471.5|7456.5|7471.2|7456.2|2
1627474400000|2021-07-28 12:13:20|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627474410000|2021-07-28 12:13:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627474440000|2021-07-28 12:14:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627474460000|2021-07-28 12:14:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627474500000|2021-07-28 12:15:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627474520000|2021-07-28 12:15:20|7471.3|7456.3|7471.4|7456.4|7471.5|7456.5|7471.3|7456.3|5
1627474530000|2021-07-28 12:15:30|7471.3|7456.3|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|3
1627474660000|2021-07-28 12:17:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627474680000|2021-07-28 12:18:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627474700000|2021-07-28 12:18:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627474780000|2021-07-28 12:19:40|7472.2|7457.2|7472|7457|7472.2|7457.2|7472|7457|3
1627474790000|2021-07-28 12:19:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627474800000|2021-07-28 12:20:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627474870000|2021-07-28 12:21:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627474900000|2021-07-28 12:21:40|7471.5|7456.5|7471.8|7456.8|7472|7457|7471.5|7456.5|10
1627474910000|2021-07-28 12:21:50|7471.9|7456.9|7472.3|7457.3|7472.3|7457.3|7471.9|7456.9|2
1627474930000|2021-07-28 12:22:10|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627474940000|2021-07-28 12:22:20|7472.7|7457.7|7472.5|7457.5|7472.8|7457.8|7472.5|7457.5|4
1627474960000|2021-07-28 12:22:40|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|2
1627474980000|2021-07-28 12:23:00|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|2
1627475010000|2021-07-28 12:23:30|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|2
1627475020000|2021-07-28 12:23:40|7472.4|7457.4|7472.1|7457.1|7472.5|7457.5|7472.1|7457.1|4
1627475090000|2021-07-28 12:24:50|7471.4|7456.4|7471|7456|7471.4|7456.4|7470.2|7455.2|8
1627475100000|2021-07-28 12:25:00|7470.9|7455.9|7471.2|7456.2|7471.2|7456.2|7470.9|7455.9|2
1627475150000|2021-07-28 12:25:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627475170000|2021-07-28 12:26:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627475190000|2021-07-28 12:26:30|7471.5|7456.5|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|3
1627475200000|2021-07-28 12:26:40|7471.4|7456.4|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|5
1627475210000|2021-07-28 12:26:50|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627475230000|2021-07-28 12:27:10|7471.1|7456.1|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|5
1627475260000|2021-07-28 12:27:40|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627475270000|2021-07-28 12:27:50|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1627475310000|2021-07-28 12:28:30|7471.3|7456.3|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|3
1627475320000|2021-07-28 12:28:40|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627475340000|2021-07-28 12:29:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627475360000|2021-07-28 12:29:20|7471.5|7456.5|7471.3|7456.3|7471.5|7456.5|7471.3|7456.3|3
1627475400000|2021-07-28 12:30:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627475420000|2021-07-28 12:30:20|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|6
1627475430000|2021-07-28 12:30:30|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1627475440000|2021-07-28 12:30:40|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|4
1627475450000|2021-07-28 12:30:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|3
1627475490000|2021-07-28 12:31:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627475560000|2021-07-28 12:32:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627475590000|2021-07-28 12:33:10|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1627475610000|2021-07-28 12:33:30|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.3|7457.3|3
1627475620000|2021-07-28 12:33:40|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1627475680000|2021-07-28 12:34:40|7472|7457|7472|7457|7472.2|7457.2|7472|7457|9
1627475690000|2021-07-28 12:34:50|7472.2|7457.2|7472|7457|7472.2|7457.2|7472|7457|6
1627475700000|2021-07-28 12:35:00|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472|7457|9
1627475780000|2021-07-28 12:36:20|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627475790000|2021-07-28 12:36:30|7472.3|7457.3|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|3
1627475920000|2021-07-28 12:38:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627475980000|2021-07-28 12:39:40|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1627475990000|2021-07-28 12:39:50|7472.3|7457.3|7472.6|7457.6|7472.6|7457.6|7472.3|7457.3|2
1627476070000|2021-07-28 12:41:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627476130000|2021-07-28 12:42:10|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1627476140000|2021-07-28 12:42:20|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|3
1627476280000|2021-07-28 12:44:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627476370000|2021-07-28 12:46:10|7471.5|7456.5|7470.9|7455.9|7471.5|7456.5|7470.7|7455.7|5
1627476400000|2021-07-28 12:46:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1627476460000|2021-07-28 12:47:40|7470.8|7455.8|7471|7456|7471.2|7456.2|7470.8|7455.8|6
1627476480000|2021-07-28 12:48:00|7471.1|7456.1|7471.8|7456.8|7471.8|7456.8|7471.1|7456.1|4
1627476500000|2021-07-28 12:48:20|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1627476510000|2021-07-28 12:48:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627476520000|2021-07-28 12:48:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627476530000|2021-07-28 12:48:50|7471.7|7456.7|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|3
1627476540000|2021-07-28 12:49:00|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627476550000|2021-07-28 12:49:10|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627476560000|2021-07-28 12:49:20|7471.7|7456.7|7471.7|7456.7|7471.8|7456.8|7471.6|7456.6|8
1627476570000|2021-07-28 12:49:30|7471.8|7456.8|7471.5|7456.5|7471.8|7456.8|7471.5|7456.5|4
1627476590000|2021-07-28 12:49:50|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|3
1627476600000|2021-07-28 12:50:00|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|2
1627476630000|2021-07-28 12:50:30|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627476640000|2021-07-28 12:50:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627476650000|2021-07-28 12:50:50|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627476670000|2021-07-28 12:51:10|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627476690000|2021-07-28 12:51:30|7471.3|7456.3|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|3
1627476720000|2021-07-28 12:52:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627476810000|2021-07-28 12:53:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627476910000|2021-07-28 12:55:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627477020000|2021-07-28 12:57:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1627477040000|2021-07-28 12:57:20|7472.3|7457.3|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|3
1627477050000|2021-07-28 12:57:30|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|4
1627477160000|2021-07-28 12:59:20|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|2
1627477190000|2021-07-28 12:59:50|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|4
1627477210000|2021-07-28 13:00:10|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1627477260000|2021-07-28 13:01:00|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|2
1627477270000|2021-07-28 13:01:10|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1627477300000|2021-07-28 13:01:40|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|4
1627477310000|2021-07-28 13:01:50|7472.2|7457.2|7471.4|7456.4|7472.3|7457.3|7471.4|7456.4|7
1627477320000|2021-07-28 13:02:00|7471|7456|7470.6|7455.6|7471.1|7456.1|7470.5|7455.5|8
1627477330000|2021-07-28 13:02:10|7470.2|7455.2|7470.9|7455.9|7470.9|7455.9|7470.1|7455.1|10
1627477340000|2021-07-28 13:02:20|7471.1|7456.1|7471.5|7456.5|7471.5|7456.5|7470.6|7455.6|8
1627477350000|2021-07-28 13:02:30|7471.6|7456.6|7471.6|7456.6|7471.8|7456.8|7471.6|7456.6|5
1627477400000|2021-07-28 13:03:20|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627477410000|2021-07-28 13:03:30|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627477430000|2021-07-28 13:03:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627477440000|2021-07-28 13:04:00|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|3
1627477450000|2021-07-28 13:04:10|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627477490000|2021-07-28 13:04:50|7471.4|7456.4|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|2
1627477500000|2021-07-28 13:05:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627477510000|2021-07-28 13:05:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627477560000|2021-07-28 13:06:00|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1627477620000|2021-07-28 13:07:00|7471|7456|7470.9|7455.9|7471|7456|7470.9|7455.9|2
1627477630000|2021-07-28 13:07:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627477640000|2021-07-28 13:07:20|7470|7455|7470|7455|7470|7455|7469.9|7454.9|3
1627477650000|2021-07-28 13:07:30|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1627477660000|2021-07-28 13:07:40|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627477670000|2021-07-28 13:07:50|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1627477700000|2021-07-28 13:08:20|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627477720000|2021-07-28 13:08:40|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.5|7455.5|4
1627477770000|2021-07-28 13:09:30|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627477790000|2021-07-28 13:09:50|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627477800000|2021-07-28 13:10:00|7470.9|7455.9|7471.5|7456.5|7471.5|7456.5|7470.9|7455.9|5
1627477860000|2021-07-28 13:11:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627477870000|2021-07-28 13:11:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627477920000|2021-07-28 13:12:00|7470.9|7455.9|7471.4|7456.4|7471.4|7456.4|7470.9|7455.9|3
1627477930000|2021-07-28 13:12:10|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627477950000|2021-07-28 13:12:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627477960000|2021-07-28 13:12:40|7471.5|7456.5|7471.6|7456.6|7471.7|7456.7|7471.4|7456.4|5
1627477970000|2021-07-28 13:12:50|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1627478070000|2021-07-28 13:14:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627478090000|2021-07-28 13:14:50|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1627478220000|2021-07-28 13:17:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627478240000|2021-07-28 13:17:20|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627478360000|2021-07-28 13:19:20|7471.4|7456.4|7471.1|7456.1|7471.4|7456.4|7471.1|7456.1|4
1627478370000|2021-07-28 13:19:30|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|2
1627478390000|2021-07-28 13:19:50|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627478440000|2021-07-28 13:20:40|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627478500000|2021-07-28 13:21:40|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627478560000|2021-07-28 13:22:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627478570000|2021-07-28 13:22:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627478580000|2021-07-28 13:23:00|7471.8|7456.8|7472.2|7457.2|7472.2|7457.2|7471.8|7456.8|2
1627478640000|2021-07-28 13:24:00|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|2
1627478650000|2021-07-28 13:24:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627478660000|2021-07-28 13:24:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627478670000|2021-07-28 13:24:30|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1627478690000|2021-07-28 13:24:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627478700000|2021-07-28 13:25:00|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1627478710000|2021-07-28 13:25:10|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|2
1627478720000|2021-07-28 13:25:20|7472.4|7457.4|7472.6|7457.6|7472.7|7457.7|7472.4|7457.4|5
1627478730000|2021-07-28 13:25:30|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.3|7457.3|4
1627478750000|2021-07-28 13:25:50|7472.6|7457.6|7472.6|7457.6|7472.9|7457.9|7472.6|7457.6|3
1627478760000|2021-07-28 13:26:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627478770000|2021-07-28 13:26:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627478810000|2021-07-28 13:26:50|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|2
1627478820000|2021-07-28 13:27:00|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472|7457|4
1627478830000|2021-07-28 13:27:10|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|2
1627478850000|2021-07-28 13:27:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627478880000|2021-07-28 13:28:00|7472.6|7457.6|7472.9|7457.9|7472.9|7457.9|7472.6|7457.6|3
1627478890000|2021-07-28 13:28:10|7473|7458|7472.6|7457.6|7473.2|7458.2|7472.6|7457.6|4
1627478900000|2021-07-28 13:28:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627478990000|2021-07-28 13:29:50|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1627479040000|2021-07-28 13:30:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1627479050000|2021-07-28 13:30:50|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1627479060000|2021-07-28 13:31:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627479090000|2021-07-28 13:31:30|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1627479130000|2021-07-28 13:32:10|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1627479250000|2021-07-28 13:34:10|7472.8|7457.8|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|5
1627479260000|2021-07-28 13:34:20|7472.9|7457.9|7472.7|7457.7|7473.3|7458.3|7472.7|7457.7|9
1627479270000|2021-07-28 13:34:30|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|2
1627479280000|2021-07-28 13:34:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627479310000|2021-07-28 13:35:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|4
1627479320000|2021-07-28 13:35:20|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|5
1627479370000|2021-07-28 13:36:10|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|3
1627479380000|2021-07-28 13:36:20|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1627479390000|2021-07-28 13:36:30|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1627479420000|2021-07-28 13:37:00|7473.9|7458.9|7475.3|7460.3|7475.3|7460.3|7473.7|7458.7|10
1627479430000|2021-07-28 13:37:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627479440000|2021-07-28 13:37:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627479460000|2021-07-28 13:37:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627479470000|2021-07-28 13:37:50|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1627479480000|2021-07-28 13:38:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627479510000|2021-07-28 13:38:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627479520000|2021-07-28 13:38:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627479550000|2021-07-28 13:39:10|7475.3|7460.3|7475.7|7460.7|7475.7|7460.7|7475.3|7460.3|5
1627479570000|2021-07-28 13:39:30|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627479580000|2021-07-28 13:39:40|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|3
1627479590000|2021-07-28 13:39:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627479600000|2021-07-28 13:40:00|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|2
1627479610000|2021-07-28 13:40:10|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|6
1627479630000|2021-07-28 13:40:30|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627479650000|2021-07-28 13:40:50|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1627479690000|2021-07-28 13:41:30|7476|7461|7476.3|7461.3|7476.3|7461.3|7476|7461|5
1627479710000|2021-07-28 13:41:50|7476.7|7461.7|7477.2|7462.2|7477.2|7462.2|7476.7|7461.7|3
1627479730000|2021-07-28 13:42:10|7477.4|7462.4|7477.2|7462.2|7477.4|7462.4|7477.1|7462.1|4
1627479740000|2021-07-28 13:42:20|7477.5|7462.5|7477.2|7462.2|7477.5|7462.5|7477.2|7462.2|2
1627479760000|2021-07-28 13:42:40|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|2
1627479770000|2021-07-28 13:42:50|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627479780000|2021-07-28 13:43:00|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1627479820000|2021-07-28 13:43:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|3
1627479830000|2021-07-28 13:43:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627479840000|2021-07-28 13:44:00|7477.6|7462.6|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|4
1627479850000|2021-07-28 13:44:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1627479880000|2021-07-28 13:44:40|7477.3|7462.3|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|2
1627479890000|2021-07-28 13:44:50|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|2
1627479900000|2021-07-28 13:45:00|7477.4|7462.4|7478.3|7463.3|7478.3|7463.3|7477.4|7462.4|4
1627479910000|2021-07-28 13:45:10|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|2
1627479920000|2021-07-28 13:45:20|7479.1|7464.1|7479|7464|7479.2|7464.2|7479|7464|4
1627479930000|2021-07-28 13:45:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627479940000|2021-07-28 13:45:40|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1627479980000|2021-07-28 13:46:20|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|6
1627480000000|2021-07-28 13:46:40|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|3
1627480010000|2021-07-28 13:46:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627480030000|2021-07-28 13:47:10|7478.5|7463.5|7478.8|7463.8|7478.9|7463.9|7478.5|7463.5|6
1627480040000|2021-07-28 13:47:20|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1627480050000|2021-07-28 13:47:30|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1627480070000|2021-07-28 13:47:50|7479.3|7464.3|7479.8|7464.8|7480|7465|7479.3|7464.3|4
1627480080000|2021-07-28 13:48:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1627480090000|2021-07-28 13:48:10|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|2
1627480100000|2021-07-28 13:48:20|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1627480110000|2021-07-28 13:48:30|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|3
1627480120000|2021-07-28 13:48:40|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|2
1627480140000|2021-07-28 13:49:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1627480160000|2021-07-28 13:49:20|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|2
1627480170000|2021-07-28 13:49:30|7480.2|7465.2|7480.3|7465.3|7480.3|7465.3|7480.2|7465.2|6
1627480190000|2021-07-28 13:49:50|7480.1|7465.1|7479.9|7464.9|7480.1|7465.1|7479.9|7464.9|2
1627480200000|2021-07-28 13:50:00|7479.8|7464.8|7479.6|7464.6|7479.8|7464.8|7479.3|7464.3|4
1627480210000|2021-07-28 13:50:10|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|6
1627480220000|2021-07-28 13:50:20|7479.6|7464.6|7480|7465|7480.1|7465.1|7479.6|7464.6|7
1627480230000|2021-07-28 13:50:30|7480.1|7465.1|7479.2|7464.2|7480.1|7465.1|7479.2|7464.2|5
1627480240000|2021-07-28 13:50:40|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1627480250000|2021-07-28 13:50:50|7479.3|7464.3|7478.8|7463.8|7479.3|7464.3|7478.8|7463.8|3
1627480260000|2021-07-28 13:51:00|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1627480270000|2021-07-28 13:51:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627480310000|2021-07-28 13:51:50|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1627480350000|2021-07-28 13:52:30|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1627480370000|2021-07-28 13:52:50|7478.4|7463.4|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|4
1627480390000|2021-07-28 13:53:10|7478|7463|7478|7463|7478|7463|7478|7463|1
1627480400000|2021-07-28 13:53:20|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|2
1627480460000|2021-07-28 13:54:20|7478.4|7463.4|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|3
1627480470000|2021-07-28 13:54:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627480490000|2021-07-28 13:54:50|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1627480520000|2021-07-28 13:55:20|7478.4|7463.4|7478|7463|7478.4|7463.4|7478|7463|2
1627480530000|2021-07-28 13:55:30|7477.9|7462.9|7477.4|7462.4|7477.9|7462.9|7477.4|7462.4|3
1627480540000|2021-07-28 13:55:40|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1627480560000|2021-07-28 13:56:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627480570000|2021-07-28 13:56:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627480580000|2021-07-28 13:56:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627480590000|2021-07-28 13:56:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627480610000|2021-07-28 13:56:50|7477|7462|7477.6|7462.6|7477.6|7462.6|7477|7462|5
1627480630000|2021-07-28 13:57:10|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|2
1627480770000|2021-07-28 13:59:30|7477.6|7462.6|7478.2|7463.2|7478.2|7463.2|7477.6|7462.6|4
1627480780000|2021-07-28 13:59:40|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1627480790000|2021-07-28 13:59:50|7478.3|7463.3|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|3
1627480810000|2021-07-28 14:00:10|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|2
1627480820000|2021-07-28 14:00:20|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1627480830000|2021-07-28 14:00:30|7479|7464|7479|7464|7479|7464|7479|7464|1
1627480850000|2021-07-28 14:00:50|7479.1|7464.1|7479.5|7464.5|7479.5|7464.5|7479.1|7464.1|3
1627480870000|2021-07-28 14:01:10|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|4
1627480880000|2021-07-28 14:01:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627480940000|2021-07-28 14:02:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627480980000|2021-07-28 14:03:00|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.1|7464.1|6
1627480990000|2021-07-28 14:03:10|7479.7|7464.7|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|2
1627481000000|2021-07-28 14:03:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627481010000|2021-07-28 14:03:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1627481040000|2021-07-28 14:04:00|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.1|7464.1|5
1627481060000|2021-07-28 14:04:20|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1627481130000|2021-07-28 14:05:30|7478.9|7463.9|7478.3|7463.3|7478.9|7463.9|7478.3|7463.3|4
1627481140000|2021-07-28 14:05:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627481150000|2021-07-28 14:05:50|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.1|7463.1|3
1627481160000|2021-07-28 14:06:00|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1627481180000|2021-07-28 14:06:20|7478|7463|7478|7463|7478|7463|7478|7463|1
1627481200000|2021-07-28 14:06:40|7477.9|7462.9|7477.2|7462.2|7478.1|7463.1|7477.2|7462.2|6
1627481210000|2021-07-28 14:06:50|7477.1|7462.1|7476.1|7461.1|7477.2|7462.2|7476.1|7461.1|6
1627481220000|2021-07-28 14:07:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1627481230000|2021-07-28 14:07:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627481240000|2021-07-28 14:07:20|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|2
1627481270000|2021-07-28 14:07:50|7475.9|7460.9|7475.9|7460.9|7476|7461|7475.9|7460.9|3
1627481280000|2021-07-28 14:08:00|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|2
1627481310000|2021-07-28 14:08:30|7476.1|7461.1|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|2
1627481330000|2021-07-28 14:08:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627481340000|2021-07-28 14:09:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627481350000|2021-07-28 14:09:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627481360000|2021-07-28 14:09:20|7476.5|7461.5|7476.9|7461.9|7477|7462|7476.5|7461.5|5
1627481370000|2021-07-28 14:09:30|7477.1|7462.1|7477.1|7462.1|7477.5|7462.5|7477.1|7462.1|4
1627481380000|2021-07-28 14:09:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1627481390000|2021-07-28 14:09:50|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627481400000|2021-07-28 14:10:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1627481410000|2021-07-28 14:10:10|7477.3|7462.3|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|2
1627481430000|2021-07-28 14:10:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|3
1627481440000|2021-07-28 14:10:40|7477.2|7462.2|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|2
1627481480000|2021-07-28 14:11:20|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.3|7462.3|3
1627481500000|2021-07-28 14:11:40|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|4
1627481510000|2021-07-28 14:11:50|7477.7|7462.7|7477.4|7462.4|7477.7|7462.7|7477.3|7462.3|3
1627481530000|2021-07-28 14:12:10|7477.7|7462.7|7477.4|7462.4|7477.7|7462.7|7477.4|7462.4|2
1627481550000|2021-07-28 14:12:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627481560000|2021-07-28 14:12:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1627481590000|2021-07-28 14:13:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627481600000|2021-07-28 14:13:20|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627481630000|2021-07-28 14:13:50|7477.4|7462.4|7479|7464|7479|7464|7477.4|7462.4|5
1627481640000|2021-07-28 14:14:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1627481650000|2021-07-28 14:14:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1627481660000|2021-07-28 14:14:20|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1627481680000|2021-07-28 14:14:40|7478.9|7463.9|7478.2|7463.2|7478.9|7463.9|7478.2|7463.2|3
1627481690000|2021-07-28 14:14:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627481700000|2021-07-28 14:15:00|7478.1|7463.1|7478.9|7463.9|7478.9|7463.9|7478.1|7463.1|4
1627481720000|2021-07-28 14:15:20|7478.7|7463.7|7478.6|7463.6|7478.9|7463.9|7478.6|7463.6|4
1627481730000|2021-07-28 14:15:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627481770000|2021-07-28 14:16:10|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627481780000|2021-07-28 14:16:20|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.8|7461.8|2
1627481860000|2021-07-28 14:17:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1627481890000|2021-07-28 14:18:10|7477.2|7462.2|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|2
1627481920000|2021-07-28 14:18:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1627482020000|2021-07-28 14:20:20|7477.6|7462.6|7477.9|7462.9|7477.9|7462.9|7477.6|7462.6|2
1627482110000|2021-07-28 14:21:50|7478.1|7463.1|7479.1|7464.1|7479.1|7464.1|7478.1|7463.1|5
1627482180000|2021-07-28 14:23:00|7478.8|7463.8|7479.3|7464.3|7479.3|7464.3|7478.8|7463.8|4
1627482190000|2021-07-28 14:23:10|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1627482200000|2021-07-28 14:23:20|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1627482240000|2021-07-28 14:24:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1627482270000|2021-07-28 14:24:30|7480.2|7465.2|7480.4|7465.4|7480.4|7465.4|7480.1|7465.1|3
1627482300000|2021-07-28 14:25:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627482310000|2021-07-28 14:25:10|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1627482320000|2021-07-28 14:25:20|7480.9|7465.9|7481.5|7466.5|7481.5|7466.5|7480.9|7465.9|3
1627482330000|2021-07-28 14:25:30|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.4|7466.4|5
1627482340000|2021-07-28 14:25:40|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.6|7466.6|2
1627482360000|2021-07-28 14:26:00|7481.9|7466.9|7481.8|7466.8|7482|7467|7481.8|7466.8|3
1627482370000|2021-07-28 14:26:10|7481.7|7466.7|7481.7|7466.7|7481.9|7466.9|7481.7|7466.7|5
1627482380000|2021-07-28 14:26:20|7481.4|7466.4|7481.6|7466.6|7481.6|7466.6|7481|7466|5
1627482390000|2021-07-28 14:26:30|7481.4|7466.4|7481.1|7466.1|7481.4|7466.4|7481.1|7466.1|2
1627482400000|2021-07-28 14:26:40|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7481.2|7466.2|2
1627482410000|2021-07-28 14:26:50|7481.4|7466.4|7481.6|7466.6|7481.6|7466.6|7481.4|7466.4|2
1627482420000|2021-07-28 14:27:00|7481.5|7466.5|7481.8|7466.8|7481.8|7466.8|7481.5|7466.5|2
1627482430000|2021-07-28 14:27:10|7486.8|7461.8|7482.4|7467.4|7486.8|7467.4|7482|7461.8|4
1627482440000|2021-07-28 14:27:20|7482.2|7467.2|7481.8|7466.8|7482.2|7467.2|7481.8|7466.8|3
1627482450000|2021-07-28 14:27:30|7482|7467|7482.3|7467.3|7482.3|7467.3|7482|7467|3
1627482460000|2021-07-28 14:27:40|7482.4|7467.4|7481.8|7466.8|7482.4|7467.4|7481.8|7466.8|3
1627482470000|2021-07-28 14:27:50|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627482490000|2021-07-28 14:28:10|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1627482500000|2021-07-28 14:28:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627482520000|2021-07-28 14:28:40|7481.4|7466.4|7481.5|7466.5|7481.5|7466.5|7481.4|7466.4|2
1627482530000|2021-07-28 14:28:50|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1627482540000|2021-07-28 14:29:00|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627482570000|2021-07-28 14:29:30|7481.4|7466.4|7480.7|7465.7|7481.4|7466.4|7480.7|7465.7|6
1627482580000|2021-07-28 14:29:40|7481.1|7466.1|7481.1|7466.1|7481.3|7466.3|7481.1|7466.1|4
1627482590000|2021-07-28 14:29:50|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1627482600000|2021-07-28 14:30:00|7481.3|7466.3|7482|7467|7482|7467|7481.3|7466.3|6
1627482660000|2021-07-28 14:31:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1627482670000|2021-07-28 14:31:10|7482.2|7467.2|7481.8|7466.8|7482.2|7467.2|7481.8|7466.8|6
1627482690000|2021-07-28 14:31:30|7482|7467|7481.9|7466.9|7482.1|7467.1|7481.9|7466.9|4
1627482750000|2021-07-28 14:32:30|7481.8|7466.8|7481.7|7466.7|7481.8|7466.8|7481.7|7466.7|2
1627482770000|2021-07-28 14:32:50|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1627482780000|2021-07-28 14:33:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1627482800000|2021-07-28 14:33:20|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1627482810000|2021-07-28 14:33:30|7481.5|7466.5|7481.1|7466.1|7481.6|7466.6|7481.1|7466.1|3
1627482830000|2021-07-28 14:33:50|7481.2|7466.2|7481.4|7466.4|7481.4|7466.4|7481.2|7466.2|2
1627482850000|2021-07-28 14:34:10|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627482890000|2021-07-28 14:34:50|7481.4|7466.4|7481.5|7466.5|7481.5|7466.5|7481.4|7466.4|2
1627482900000|2021-07-28 14:35:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1627482910000|2021-07-28 14:35:10|7481.9|7466.9|7482.4|7467.4|7482.4|7467.4|7481.9|7466.9|2
1627482920000|2021-07-28 14:35:20|7482.6|7467.6|7482.6|7467.6|7483.1|7468.1|7482.6|7467.6|5
1627482930000|2021-07-28 14:35:30|7482.3|7467.3|7482.3|7467.3|7482.4|7467.4|7482.3|7467.3|3
1627482970000|2021-07-28 14:36:10|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1627482980000|2021-07-28 14:36:20|7482|7467|7482|7467|7482|7467|7482|7467|1
1627483000000|2021-07-28 14:36:40|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1627483020000|2021-07-28 14:37:00|7481.8|7466.8|7481.8|7466.8|7481.9|7466.9|7481.8|7466.8|3
1627483030000|2021-07-28 14:37:10|7482.2|7467.2|7482.8|7467.8|7482.9|7467.9|7482.2|7467.2|5
1627483040000|2021-07-28 14:37:20|7482.9|7467.9|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|2
1627483050000|2021-07-28 14:37:30|7482.9|7467.9|7483.1|7468.1|7483.2|7468.2|7482.9|7467.9|3
1627483070000|2021-07-28 14:37:50|7482.9|7467.9|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|2
1627483260000|2021-07-28 14:41:00|7483|7468|7483|7468|7483|7468|7483|7468|1
1627483280000|2021-07-28 14:41:20|7483.1|7468.1|7483.1|7468.1|7483.2|7468.2|7483.1|7468.1|3
1627483290000|2021-07-28 14:41:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1627483300000|2021-07-28 14:41:40|7483.4|7468.4|7483.6|7468.6|7483.6|7468.6|7483.4|7468.4|2
1627483310000|2021-07-28 14:41:50|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1627483320000|2021-07-28 14:42:00|7483.4|7468.4|7483.5|7468.5|7483.5|7468.5|7483.4|7468.4|2
1627483330000|2021-07-28 14:42:10|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|2
1627483350000|2021-07-28 14:42:30|7483.4|7468.4|7483.3|7468.3|7483.4|7468.4|7483.3|7468.3|2
1627483370000|2021-07-28 14:42:50|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1627483400000|2021-07-28 14:43:20|7482.9|7467.9|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|2
1627483420000|2021-07-28 14:43:40|7482.7|7467.7|7481.8|7466.8|7482.7|7467.7|7481.8|7466.8|4
1627483430000|2021-07-28 14:43:50|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|1
1627483440000|2021-07-28 14:44:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1627483450000|2021-07-28 14:44:10|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|1
1627483460000|2021-07-28 14:44:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627483500000|2021-07-28 14:45:00|7481.6|7466.6|7480.8|7465.8|7481.6|7466.6|7480.8|7465.8|3
1627483510000|2021-07-28 14:45:10|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627483520000|2021-07-28 14:45:20|7481|7466|7481|7466|7481|7466|7481|7466|1
1627483540000|2021-07-28 14:45:40|7480.9|7465.9|7481|7466|7481|7466|7480.9|7465.9|2
1627483550000|2021-07-28 14:45:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627483560000|2021-07-28 14:46:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1627483590000|2021-07-28 14:46:30|7480.7|7465.7|7480.5|7465.5|7480.7|7465.7|7480.5|7465.5|2
1627483630000|2021-07-28 14:47:10|7481|7466|7481|7466|7481|7466|7481|7466|1
1627483650000|2021-07-28 14:47:30|7481.3|7466.3|7482.3|7467.3|7482.3|7467.3|7481.3|7466.3|4
1627483680000|2021-07-28 14:48:00|7482.2|7467.2|7482.3|7467.3|7482.3|7467.3|7482.2|7467.2|2
1627483700000|2021-07-28 14:48:20|7482.5|7467.5|7482.4|7467.4|7482.5|7467.5|7482.4|7467.4|2
1627483720000|2021-07-28 14:48:40|7482.5|7467.5|7483|7468|7483|7468|7482.5|7467.5|6
1627483730000|2021-07-28 14:48:50|7482.9|7467.9|7482.5|7467.5|7482.9|7467.9|7481.9|7466.9|7
1627483740000|2021-07-28 14:49:00|7482.6|7467.6|7482.7|7467.7|7482.7|7467.7|7482.6|7467.6|6
1627483760000|2021-07-28 14:49:20|7482.2|7467.2|7482.7|7467.7|7482.7|7467.7|7482.2|7467.2|5
1627483770000|2021-07-28 14:49:30|7482.8|7467.8|7482.5|7467.5|7482.8|7467.8|7482|7467|6
1627483780000|2021-07-28 14:49:40|7482.6|7467.6|7481.9|7466.9|7482.8|7467.8|7481.9|7466.9|16
1627483790000|2021-07-28 14:49:50|7482|7467|7482|7467|7482|7467|7482|7467|1
1627483800000|2021-07-28 14:50:00|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1627483810000|2021-07-28 14:50:10|7481.8|7466.8|7481.6|7466.6|7481.9|7466.9|7481.6|7466.6|5
1627483840000|2021-07-28 14:50:40|7481.5|7466.5|7481.6|7466.6|7481.6|7466.6|7481.5|7466.5|2
1627483860000|2021-07-28 14:51:00|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627483870000|2021-07-28 14:51:10|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1627483940000|2021-07-28 14:52:20|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|1
1627483950000|2021-07-28 14:52:30|7481.5|7466.5|7481.7|7466.7|7481.8|7466.8|7481.5|7466.5|6
1627483970000|2021-07-28 14:52:50|7481.6|7466.6|7482.4|7467.4|7482.4|7467.4|7481.6|7466.6|4
1627483980000|2021-07-28 14:53:00|7482.5|7467.5|7482.6|7467.6|7482.7|7467.7|7482.5|7467.5|3
1627483990000|2021-07-28 14:53:10|7482.3|7467.3|7482.4|7467.4|7482.4|7467.4|7482.3|7467.3|2
1627484020000|2021-07-28 14:53:40|7482.3|7467.3|7482.2|7467.2|7482.3|7467.3|7482.2|7467.2|2
1627484050000|2021-07-28 14:54:10|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1627484060000|2021-07-28 14:54:20|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1627484070000|2021-07-28 14:54:30|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1627484090000|2021-07-28 14:54:50|7482.2|7467.2|7482.3|7467.3|7482.3|7467.3|7482.2|7467.2|4
1627484100000|2021-07-28 14:55:00|7482.4|7467.4|7482.3|7467.3|7482.5|7467.5|7482.3|7467.3|3
1627484180000|2021-07-28 14:56:20|7482.2|7467.2|7482.2|7467.2|7482.5|7467.5|7482.2|7467.2|6
1627484200000|2021-07-28 14:56:40|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1627484210000|2021-07-28 14:56:50|7482.4|7467.4|7482.8|7467.8|7482.8|7467.8|7482.4|7467.4|2
1627484220000|2021-07-28 14:57:00|7482.7|7467.7|7482.4|7467.4|7482.7|7467.7|7482.3|7467.3|3
1627484250000|2021-07-28 14:57:30|7482.6|7467.6|7483.4|7468.4|7483.4|7468.4|7482.6|7467.6|6
1627484260000|2021-07-28 14:57:40|7483.3|7468.3|7482.9|7467.9|7483.3|7468.3|7482.9|7467.9|2
1627484270000|2021-07-28 14:57:50|7483|7468|7483|7468|7483|7468|7483|7468|1
1627484300000|2021-07-28 14:58:20|7482.9|7467.9|7483.6|7468.6|7483.6|7468.6|7482.9|7467.9|3
1627484310000|2021-07-28 14:58:30|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.2|7468.2|3
1627484320000|2021-07-28 14:58:40|7483.4|7468.4|7483.3|7468.3|7483.4|7468.4|7483.3|7468.3|6
1627484330000|2021-07-28 14:58:50|7483.4|7468.4|7483|7468|7483.7|7468.7|7483|7468|4
1627484340000|2021-07-28 14:59:00|7483.2|7468.2|7483.7|7468.7|7483.7|7468.7|7483.2|7468.2|3
1627484350000|2021-07-28 14:59:10|7483.6|7468.6|7483.2|7468.2|7483.6|7468.6|7483.2|7468.2|3
1627484400000|2021-07-28 15:00:00|7483.1|7468.1|7482.8|7467.8|7483.1|7468.1|7482.8|7467.8|2
1627484410000|2021-07-28 15:00:10|7482.9|7467.9|7483.2|7468.2|7483.2|7468.2|7482.9|7467.9|4
1627484420000|2021-07-28 15:00:20|7483.3|7468.3|7483.1|7468.1|7483.8|7468.8|7483.1|7468.1|4
1627484430000|2021-07-28 15:00:30|7482.8|7467.8|7482.9|7467.9|7482.9|7467.9|7482.8|7467.8|2
1627484440000|2021-07-28 15:00:40|7483|7468|7483|7468|7483|7468|7483|7468|1
1627484460000|2021-07-28 15:01:00|7482.9|7467.9|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|2
1627484470000|2021-07-28 15:01:10|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|1
1627484480000|2021-07-28 15:01:20|7482.6|7467.6|7482.3|7467.3|7482.6|7467.6|7482|7467|6
1627484510000|2021-07-28 15:01:50|7482.4|7467.4|7482.7|7467.7|7482.7|7467.7|7482.4|7467.4|2
1627484530000|2021-07-28 15:02:10|7482.8|7467.8|7482.9|7467.9|7482.9|7467.9|7482.8|7467.8|2
1627484540000|2021-07-28 15:02:20|7483|7468|7483.4|7468.4|7483.4|7468.4|7483|7468|3
1627484550000|2021-07-28 15:02:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1627484560000|2021-07-28 15:02:40|7483.3|7468.3|7482.8|7467.8|7483.3|7468.3|7482.8|7467.8|2
1627484610000|2021-07-28 15:03:30|7482.9|7467.9|7483.2|7468.2|7483.2|7468.2|7482.9|7467.9|2
1627484620000|2021-07-28 15:03:40|7483.4|7468.4|7483.6|7468.6|7483.6|7468.6|7483.4|7468.4|2
1627484670000|2021-07-28 15:04:30|7483.5|7468.5|7483.2|7468.2|7483.5|7468.5|7483.2|7468.2|2
1627484690000|2021-07-28 15:04:50|7483.4|7468.4|7483.6|7468.6|7483.6|7468.6|7483.4|7468.4|2
1627484710000|2021-07-28 15:05:10|7483.7|7468.7|7484|7469|7484|7469|7483.7|7468.7|3
1627484720000|2021-07-28 15:05:20|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1627484730000|2021-07-28 15:05:30|7484|7469|7484.6|7469.6|7484.6|7469.6|7484|7469|4
1627484760000|2021-07-28 15:06:00|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1627484780000|2021-07-28 15:06:20|7484.6|7469.6|7484.5|7469.5|7484.6|7469.6|7484.5|7469.5|2
1627484810000|2021-07-28 15:06:50|7484.6|7469.6|7484.5|7469.5|7484.6|7469.6|7484.5|7469.5|2
1627484820000|2021-07-28 15:07:00|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1627484860000|2021-07-28 15:07:40|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1627484960000|2021-07-28 15:09:20|7484.3|7469.3|7484.5|7469.5|7484.5|7469.5|7484.3|7469.3|2
1627484980000|2021-07-28 15:09:40|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1627485000000|2021-07-28 15:10:00|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1627485020000|2021-07-28 15:10:20|7484.6|7469.6|7484.8|7469.8|7484.8|7469.8|7484.6|7469.6|3
1627485060000|2021-07-28 15:11:00|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1627485070000|2021-07-28 15:11:10|7484.4|7469.4|7484.5|7469.5|7484.5|7469.5|7484.4|7469.4|2
1627485080000|2021-07-28 15:11:20|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1627485090000|2021-07-28 15:11:30|7484.5|7469.5|7484.7|7469.7|7484.8|7469.8|7484.5|7469.5|3
1627485100000|2021-07-28 15:11:40|7484.6|7469.6|7484.4|7469.4|7484.6|7469.6|7484.4|7469.4|2
1627485110000|2021-07-28 15:11:50|7484.1|7469.1|7484.2|7469.2|7484.2|7469.2|7484.1|7469.1|2
1627485120000|2021-07-28 15:12:00|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1627485140000|2021-07-28 15:12:20|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1627485190000|2021-07-28 15:13:10|7484.3|7469.3|7484.2|7469.2|7484.3|7469.3|7484.2|7469.2|2
1627485200000|2021-07-28 15:13:20|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.2|7469.2|9
1627485230000|2021-07-28 15:13:50|7484.2|7469.2|7484.3|7469.3|7484.3|7469.3|7484.2|7469.2|2
1627485260000|2021-07-28 15:14:20|7484.2|7469.2|7483.5|7468.5|7484.2|7469.2|7483.5|7468.5|3
1627485280000|2021-07-28 15:14:40|7483.4|7468.4|7483.4|7468.4|7483.5|7468.5|7483.4|7468.4|3
1627485300000|2021-07-28 15:15:00|7483.5|7468.5|7483.4|7468.4|7483.5|7468.5|7483.4|7468.4|2
1627485330000|2021-07-28 15:15:30|7483.6|7468.6|7483.3|7468.3|7483.6|7468.6|7483.3|7468.3|2
1627485340000|2021-07-28 15:15:40|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1627485440000|2021-07-28 15:17:20|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1627485470000|2021-07-28 15:17:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1627485560000|2021-07-28 15:19:20|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1627485570000|2021-07-28 15:19:30|7483.5|7468.5|7483.8|7468.8|7483.9|7468.9|7483.5|7468.5|3
1627485620000|2021-07-28 15:20:20|7483.7|7468.7|7483.5|7468.5|7483.7|7468.7|7483.3|7468.3|3
1627485660000|2021-07-28 15:21:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627485690000|2021-07-28 15:21:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1627485790000|2021-07-28 15:23:10|7483.6|7468.6|7483.8|7468.8|7483.8|7468.8|7483.6|7468.6|2
1627485810000|2021-07-28 15:23:30|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|2
1627485880000|2021-07-28 15:24:40|7483.7|7468.7|7483.9|7468.9|7483.9|7468.9|7483.7|7468.7|3
1627486120000|2021-07-28 15:28:40|7484|7469|7484.1|7469.1|7484.1|7469.1|7484|7469|2
1627486150000|2021-07-28 15:29:10|7484.9|7469.9|7484.9|7469.9|7485|7470|7484.8|7469.8|4
1627486160000|2021-07-28 15:29:20|7485|7470|7484.9|7469.9|7485|7470|7484.9|7469.9|2
1627486180000|2021-07-28 15:29:40|7485|7470|7485|7470|7485|7470|7485|7470|1
1627486190000|2021-07-28 15:29:50|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485|7470|3
1627486200000|2021-07-28 15:30:00|7485|7470|7485|7470|7485.1|7470.1|7485|7470|3
1627486220000|2021-07-28 15:30:20|7484.9|7469.9|7484.9|7469.9|7485|7470|7484.9|7469.9|3
1627486230000|2021-07-28 15:30:30|7484.8|7469.8|7484.5|7469.5|7484.8|7469.8|7484.5|7469.5|3
1627486250000|2021-07-28 15:30:50|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|1
1627486300000|2021-07-28 15:31:40|7484.8|7469.8|7484.9|7469.9|7484.9|7469.9|7484.8|7469.8|2
1627486310000|2021-07-28 15:31:50|7484.5|7469.5|7484.7|7469.7|7484.7|7469.7|7484.5|7469.5|2
1627486320000|2021-07-28 15:32:00|7484.8|7469.8|7485.2|7470.2|7485.2|7470.2|7484.8|7469.8|2
1627486330000|2021-07-28 15:32:10|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1627486460000|2021-07-28 15:34:20|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1627486490000|2021-07-28 15:34:50|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1627486580000|2021-07-28 15:36:20|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|1
1627486610000|2021-07-28 15:36:50|7484.8|7469.8|7485.4|7470.4|7485.4|7470.4|7484.8|7469.8|2
1627486670000|2021-07-28 15:37:50|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627486680000|2021-07-28 15:38:00|7485.7|7470.7|7485.9|7470.9|7485.9|7470.9|7485.7|7470.7|4
1627486690000|2021-07-28 15:38:10|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.8|7470.8|2
1627486730000|2021-07-28 15:38:50|7485.8|7470.8|7485.5|7470.5|7485.8|7470.8|7485.5|7470.5|3
1627486740000|2021-07-28 15:39:00|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1627486860000|2021-07-28 15:41:00|7485.5|7470.5|7485.4|7470.4|7485.5|7470.5|7485.4|7470.4|2
1627486920000|2021-07-28 15:42:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1627487010000|2021-07-28 15:43:30|7485.4|7470.4|7485.5|7470.5|7485.5|7470.5|7485.4|7470.4|2
1627487040000|2021-07-28 15:44:00|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1627487070000|2021-07-28 15:44:30|7485.9|7470.9|7486.2|7471.2|7486.2|7471.2|7485.9|7470.9|2
1627487100000|2021-07-28 15:45:00|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|1
1627487110000|2021-07-28 15:45:10|7486.8|7471.8|7487|7472|7487|7472|7486.8|7471.8|2
1627487130000|2021-07-28 15:45:30|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|1
1627487140000|2021-07-28 15:45:40|7487.8|7472.8|7487.6|7472.6|7487.8|7472.8|7487.5|7472.5|5
1627487150000|2021-07-28 15:45:50|7487.5|7472.5|7487.3|7472.3|7487.5|7472.5|7487.3|7472.3|3
1627487180000|2021-07-28 15:46:20|7487.4|7472.4|7487.3|7472.3|7487.4|7472.4|7487.3|7472.3|6
1627487190000|2021-07-28 15:46:30|7487.4|7472.4|7487.3|7472.3|7487.4|7472.4|7487.3|7472.3|2
1627487200000|2021-07-28 15:46:40|7487.4|7472.4|7487.3|7472.3|7487.4|7472.4|7487.3|7472.3|2
1627487220000|2021-07-28 15:47:00|7487.4|7472.4|7487.8|7472.8|7487.8|7472.8|7487.4|7472.4|4
1627487240000|2021-07-28 15:47:20|7487.7|7472.7|7487.5|7472.5|7487.7|7472.7|7487.5|7472.5|6
1627487250000|2021-07-28 15:47:30|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|1
1627487260000|2021-07-28 15:47:40|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|1
1627487280000|2021-07-28 15:48:00|7487.6|7472.6|7488.2|7473.2|7488.5|7473.5|7487.6|7472.6|11
1627487300000|2021-07-28 15:48:20|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|1
1627487310000|2021-07-28 15:48:30|7488.5|7473.5|7488.3|7473.3|7488.5|7473.5|7488.1|7473.1|3
1627487320000|2021-07-28 15:48:40|7488.1|7473.1|7488.5|7473.5|7488.6|7473.6|7488.1|7473.1|6
1627487340000|2021-07-28 15:49:00|7488.4|7473.4|7487.9|7472.9|7488.4|7473.4|7487.9|7472.9|5
1627487360000|2021-07-28 15:49:20|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1627487380000|2021-07-28 15:49:40|7487.7|7472.7|7487.8|7472.8|7487.8|7472.8|7487.7|7472.7|2
1627487390000|2021-07-28 15:49:50|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|1
1627487430000|2021-07-28 15:50:30|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1627487440000|2021-07-28 15:50:40|7487.7|7472.7|7487.7|7472.7|7487.8|7472.8|7487.7|7472.7|5
1627487450000|2021-07-28 15:50:50|7487.8|7472.8|7488.2|7473.2|7488.2|7473.2|7487.7|7472.7|4
1627487460000|2021-07-28 15:51:00|7488.3|7473.3|7488.2|7473.2|7488.3|7473.3|7488.2|7473.2|2
1627487490000|2021-07-28 15:51:30|7488.3|7473.3|7488.2|7473.2|7488.3|7473.3|7488.2|7473.2|2
1627487500000|2021-07-28 15:51:40|7488.1|7473.1|7488.2|7473.2|7488.2|7473.2|7488.1|7473.1|2
1627487540000|2021-07-28 15:52:20|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|1
1627487560000|2021-07-28 15:52:40|7488.4|7473.4|7488.8|7473.8|7488.8|7473.8|7488.4|7473.4|3
1627487610000|2021-07-28 15:53:30|7488.9|7473.9|7489.6|7474.6|7489.6|7474.6|7488.9|7473.9|3
1627487620000|2021-07-28 15:53:40|7489.3|7474.3|7489.2|7474.2|7489.3|7474.3|7489.2|7474.2|2
1627487630000|2021-07-28 15:53:50|7489|7474|7488.9|7473.9|7489|7474|7488.9|7473.9|2
1627487660000|2021-07-28 15:54:20|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1627487670000|2021-07-28 15:54:30|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|1
1627487680000|2021-07-28 15:54:40|7489.3|7474.3|7490.1|7475.1|7490.1|7475.1|7489.3|7474.3|2
1627487690000|2021-07-28 15:54:50|7489.8|7474.8|7489.5|7474.5|7489.8|7474.8|7489.5|7474.5|3
1627487700000|2021-07-28 15:55:00|7489|7474|7488.9|7473.9|7489|7474|7488.9|7473.9|2
1627487710000|2021-07-28 15:55:10|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|1
1627487720000|2021-07-28 15:55:20|7488.8|7473.8|7488.9|7473.9|7488.9|7473.9|7488.8|7473.8|2
1627487820000|2021-07-28 15:57:00|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|1
1627487870000|2021-07-28 15:57:50|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|1
1627487890000|2021-07-28 15:58:10|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|1
1627487900000|2021-07-28 15:58:20|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|1
1627487910000|2021-07-28 15:58:30|7488.3|7473.3|7488.1|7473.1|7488.3|7473.3|7488.1|7473.1|4
1627487930000|2021-07-28 15:58:50|7488|7473|7487.8|7472.8|7488|7473|7487.8|7472.8|3
1627487960000|2021-07-28 15:59:20|7487.7|7472.7|7486.7|7471.7|7487.7|7472.7|7486.7|7471.7|4
1627487970000|2021-07-28 15:59:30|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|1
1627488000000|2021-07-28 16:00:00|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|1
1627488010000|2021-07-28 16:00:10|7485.9|7470.9|7484.9|7469.9|7485.9|7470.9|7484.9|7469.9|7
1627488020000|2021-07-28 16:00:20|7485|7470|7485.3|7470.3|7485.4|7470.4|7485|7470|5
1627488040000|2021-07-28 16:00:40|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|1
1627488050000|2021-07-28 16:00:50|7485.3|7470.3|7485.4|7470.4|7485.4|7470.4|7485.3|7470.3|2
1627488060000|2021-07-28 16:01:00|7485.3|7470.3|7485.1|7470.1|7485.3|7470.3|7485|7470|6
1627488070000|2021-07-28 16:01:10|7485.3|7470.3|7484.5|7469.5|7485.3|7470.3|7484.5|7469.5|3
1627488080000|2021-07-28 16:01:20|7484.1|7469.1|7483.9|7468.9|7484.1|7469.1|7483.9|7468.9|2
1627488090000|2021-07-28 16:01:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627488150000|2021-07-28 16:02:30|7483.9|7468.9|7483.8|7468.8|7483.9|7468.9|7483.8|7468.8|2
1627488170000|2021-07-28 16:02:50|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627488180000|2021-07-28 16:03:00|7483.8|7468.8|7483.4|7468.4|7483.8|7468.8|7483.4|7468.4|3
1627488200000|2021-07-28 16:03:20|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1627488250000|2021-07-28 16:04:10|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1627488260000|2021-07-28 16:04:20|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1627488270000|2021-07-28 16:04:30|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1627488280000|2021-07-28 16:04:40|7483|7468|7482.6|7467.6|7483|7468|7482.6|7467.6|2
1627488300000|2021-07-28 16:05:00|7482.7|7467.7|7483|7468|7483.1|7468.1|7482.7|7467.7|3
1627488310000|2021-07-28 16:05:10|7483.1|7468.1|7482.8|7467.8|7483.5|7468.5|7482.8|7467.8|8
1627488330000|2021-07-28 16:05:30|7483|7468|7483.2|7468.2|7483.2|7468.2|7483|7468|2
1627488360000|2021-07-28 16:06:00|7483.3|7468.3|7483.3|7468.3|7483.4|7468.4|7483.3|7468.3|3
1627488380000|2021-07-28 16:06:20|7483.4|7468.4|7483.4|7468.4|7483.5|7468.5|7483.4|7468.4|3
1627488460000|2021-07-28 16:07:40|7483.5|7468.5|7483.4|7468.4|7483.5|7468.5|7483.4|7468.4|2
1627488480000|2021-07-28 16:08:00|7483.2|7468.2|7482.9|7467.9|7483.2|7468.2|7482.6|7467.6|6
1627488490000|2021-07-28 16:08:10|7482.8|7467.8|7482.7|7467.7|7482.8|7467.8|7482.6|7467.6|3
1627488500000|2021-07-28 16:08:20|7482.8|7467.8|7483|7468|7483|7468|7482.8|7467.8|2
1627488580000|2021-07-28 16:09:40|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1627488750000|2021-07-28 16:12:30|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.6|7467.6|2
1627488860000|2021-07-28 16:14:20|7482.9|7467.9|7483|7468|7483|7468|7482.9|7467.9|2
1627489160000|2021-07-28 16:19:20|7483.2|7468.2|7483.5|7468.5|7483.5|7468.5|7483.2|7468.2|2
1627489180000|2021-07-28 16:19:40|7483.7|7468.7|7483.9|7468.9|7483.9|7468.9|7483.6|7468.6|4
1627489250000|2021-07-28 16:20:50|7484|7469|7484|7469|7484|7469|7484|7469|1
1627489270000|2021-07-28 16:21:10|7484.1|7469.1|7484.4|7469.4|7484.5|7469.5|7484.1|7469.1|4
1627489280000|2021-07-28 16:21:20|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1627489290000|2021-07-28 16:21:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627489400000|2021-07-28 16:23:20|7483.8|7468.8|7483.9|7468.9|7483.9|7468.9|7483.8|7468.8|2
1627489430000|2021-07-28 16:23:50|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627489440000|2021-07-28 16:24:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627489450000|2021-07-28 16:24:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627489470000|2021-07-28 16:24:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627489520000|2021-07-28 16:25:20|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627489540000|2021-07-28 16:25:40|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1627489560000|2021-07-28 16:26:00|7483.8|7468.8|7483.8|7468.8|7483.9|7468.9|7483.8|7468.8|3
1627489600000|2021-07-28 16:26:40|7483.7|7468.7|7483.3|7468.3|7483.7|7468.7|7483.3|7468.3|7
1627489620000|2021-07-28 16:27:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627489640000|2021-07-28 16:27:20|7483.4|7468.4|7483.6|7468.6|7483.8|7468.8|7483.4|7468.4|4
1627489650000|2021-07-28 16:27:30|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|1
1627489660000|2021-07-28 16:27:40|7483.6|7468.6|7483.4|7468.4|7483.6|7468.6|7483.4|7468.4|2
1627489680000|2021-07-28 16:28:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1627489690000|2021-07-28 16:28:10|7483.4|7468.4|7483.6|7468.6|7483.6|7468.6|7483.4|7468.4|2
1627489710000|2021-07-28 16:28:30|7483.5|7468.5|7483.5|7468.5|7483.6|7468.6|7483.3|7468.3|4
1627489750000|2021-07-28 16:29:10|7488.3|7463.3|7488.2|7463.2|7488.3|7463.3|7488.2|7463.2|4
1627489760000|2021-07-28 16:29:20|7488.3|7463.3|7488.4|7463.4|7488.4|7463.4|7488.3|7463.3|2
1627489770000|2021-07-28 16:29:30|7488.3|7463.3|7488.3|7463.3|7488.4|7463.4|7488.3|7463.3|3
1627489780000|2021-07-28 16:29:40|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|1
1627489800000|2021-07-28 16:30:00|7488.5|7463.5|7488.5|7463.5|7488.5|7463.5|7488.5|7463.5|1
1627489820000|2021-07-28 16:30:20|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1627489840000|2021-07-28 16:30:40|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|2
1627489870000|2021-07-28 16:31:10|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1627489880000|2021-07-28 16:31:20|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483|7468|3
1627489890000|2021-07-28 16:31:30|7483.2|7468.2|7483.1|7468.1|7483.2|7468.2|7483.1|7468.1|2
1627489900000|2021-07-28 16:31:40|7483|7468|7483|7468|7483|7468|7483|7468|1
1627489940000|2021-07-28 16:32:20|7483.1|7468.1|7483|7468|7483.1|7468.1|7483|7468|2
1627489950000|2021-07-28 16:32:30|7482.9|7467.9|7486.5|7461.5|7487.1|7467.9|7482.5|7461.4|11
1627489960000|2021-07-28 16:32:40|7486.4|7461.4|7485.2|7460.2|7486.4|7461.4|7485.2|7460.2|7
1627489970000|2021-07-28 16:32:50|7484.7|7459.7|7479|7464|7484.7|7464.4|7479|7459.7|8
1627489980000|2021-07-28 16:33:00|7478.9|7463.9|7478.9|7463.9|7479.1|7464.1|7478.9|7463.9|3
1627490000000|2021-07-28 16:33:20|7484.6|7459.6|7485.1|7460.1|7485.1|7460.1|7484.6|7459.6|3
1627490010000|2021-07-28 16:33:30|7485.2|7460.2|7485|7460|7485.2|7460.2|7485|7460|3
1627490020000|2021-07-28 16:33:40|7485.1|7460.1|7480.3|7465.3|7485.2|7465.3|7480.2|7460.1|4
1627490030000|2021-07-28 16:33:50|7480.2|7465.2|7480|7465|7480.2|7465.2|7480|7465|2
1627490050000|2021-07-28 16:34:10|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.2|7465.2|3
1627490060000|2021-07-28 16:34:20|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1627490090000|2021-07-28 16:34:50|7480.7|7465.7|7480.8|7465.8|7480.8|7465.8|7480.7|7465.7|4
1627490100000|2021-07-28 16:35:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1627490110000|2021-07-28 16:35:10|7480.6|7465.6|7481|7466|7481|7466|7480.5|7465.5|3
1627490120000|2021-07-28 16:35:20|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|1
1627490140000|2021-07-28 16:35:40|7486|7461|7486|7461|7486|7461|7486|7461|1
1627490250000|2021-07-28 16:37:30|7485.7|7460.7|7486|7461|7486|7461|7485.7|7460.7|3
1627490310000|2021-07-28 16:38:30|7486.1|7461.1|7486.1|7461.1|7486.3|7461.3|7486|7461|8
1627490320000|2021-07-28 16:38:40|7486|7461|7486|7461|7486|7461|7486|7461|1
1627490350000|2021-07-28 16:39:10|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|1
1627490360000|2021-07-28 16:39:20|7485.8|7460.8|7485.8|7460.8|7485.9|7460.9|7485.8|7460.8|3
1627490370000|2021-07-28 16:39:30|7485.6|7460.6|7486|7461|7486|7461|7485.5|7460.5|6
1627490390000|2021-07-28 16:39:50|7486.1|7461.1|7486|7461|7486.1|7461.1|7486|7461|2
1627490400000|2021-07-28 16:40:00|7486.1|7461.1|7486|7461|7486.1|7461.1|7486|7461|2
1627490410000|2021-07-28 16:40:10|7485.9|7460.9|7486|7461|7486|7461|7485.9|7460.9|2
1627490430000|2021-07-28 16:40:30|7485.6|7460.6|7485.8|7460.8|7485.8|7460.8|7485.6|7460.6|2
1627490440000|2021-07-28 16:40:40|7486|7461|7486|7461|7486|7461|7486|7461|1
1627490460000|2021-07-28 16:41:00|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|1
1627490470000|2021-07-28 16:41:10|7486|7461|7485.8|7460.8|7486|7461|7485.8|7460.8|3
1627490520000|2021-07-28 16:42:00|7486|7461|7486|7461|7486|7461|7486|7461|1
1627490530000|2021-07-28 16:42:10|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|1
1627490710000|2021-07-28 16:45:10|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|1
1627490720000|2021-07-28 16:45:20|7486.2|7461.2|7486.1|7461.1|7486.2|7461.2|7486.1|7461.1|2
1627490730000|2021-07-28 16:45:30|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|1
1627490760000|2021-07-28 16:46:00|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|1
1627490770000|2021-07-28 16:46:10|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|1
1627490780000|2021-07-28 16:46:20|7486.2|7461.2|7486.3|7461.3|7486.3|7461.3|7486.2|7461.2|2
1627490860000|2021-07-28 16:47:40|7486.8|7461.8|7481.6|7466.6|7486.8|7466.6|7481.5|7461.8|4
1627490940000|2021-07-28 16:49:00|7486.5|7461.5|7486.4|7461.4|7486.5|7461.5|7486.4|7461.4|2
1627490970000|2021-07-28 16:49:30|7486.3|7461.3|7486.4|7461.4|7486.4|7461.4|7486.3|7461.3|2
1627490990000|2021-07-28 16:49:50|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|1
1627491010000|2021-07-28 16:50:10|7486.4|7461.4|7481.7|7466.7|7486.4|7466.8|7481.7|7461.4|4
1627491020000|2021-07-28 16:50:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627491030000|2021-07-28 16:50:30|7481.7|7466.7|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|6
1627491070000|2021-07-28 16:51:10|7486.4|7461.4|7486.6|7461.6|7486.8|7466.5|7481.4|7461.4|8
1627491090000|2021-07-28 16:51:30|7486.5|7461.5|7486.6|7461.6|7486.6|7461.6|7486.5|7461.5|2
1627491110000|2021-07-28 16:51:50|7486.9|7461.9|7486.7|7461.7|7486.9|7461.9|7486.5|7461.5|4
1627491120000|2021-07-28 16:52:00|7486.2|7461.2|7486.2|7461.2|7486.9|7461.9|7486.2|7461.2|10
1627491140000|2021-07-28 16:52:20|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|1
1627491170000|2021-07-28 16:52:50|7481.8|7466.8|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|3
1627491180000|2021-07-28 16:53:00|7481.7|7466.7|7481.5|7466.5|7481.7|7466.7|7481.5|7466.5|3
1627491190000|2021-07-28 16:53:10|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.6|7466.6|2
1627491270000|2021-07-28 16:54:30|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1627491280000|2021-07-28 16:54:40|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|1
1627491300000|2021-07-28 16:55:00|7486.3|7461.3|7480.4|7465.4|7486.3|7465.4|7480.4|7460.8|4
1627491310000|2021-07-28 16:55:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627491320000|2021-07-28 16:55:20|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|4
1627491350000|2021-07-28 16:55:50|7480.4|7465.4|7480.3|7465.3|7480.6|7465.6|7480.3|7465.3|4
1627491360000|2021-07-28 16:56:00|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1627491370000|2021-07-28 16:56:10|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1627491390000|2021-07-28 16:56:30|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1627491400000|2021-07-28 16:56:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|3
1627491410000|2021-07-28 16:56:50|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|2
1627491420000|2021-07-28 16:57:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1627491440000|2021-07-28 16:57:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1627491450000|2021-07-28 16:57:30|7481.1|7466.1|7481.3|7466.3|7481.3|7466.3|7481.1|7466.1|3
1627491460000|2021-07-28 16:57:40|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1627491480000|2021-07-28 16:58:00|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1627491510000|2021-07-28 16:58:30|7481.2|7466.2|7485.8|7460.8|7485.8|7466.2|7481.2|7460.7|3
1627491520000|2021-07-28 16:58:40|7486.2|7461.2|7486.2|7461.2|7486.2|7461.2|7486|7461|3
1627491530000|2021-07-28 16:58:50|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|1
1627491540000|2021-07-28 16:59:00|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|1
1627491560000|2021-07-28 16:59:20|7486|7461|7485.9|7460.9|7486|7461|7485.7|7460.7|5
1627491570000|2021-07-28 16:59:30|7485.7|7460.7|7485.8|7460.8|7485.8|7460.8|7485.7|7460.7|2
1627491590000|2021-07-28 16:59:50|7485.9|7460.9|7485.9|7460.9|7486|7461|7485.9|7460.9|3
1627491610000|2021-07-28 17:00:10|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|1
1627491650000|2021-07-28 17:00:50|7485.9|7460.9|7485.8|7460.8|7485.9|7460.9|7485.8|7460.8|2
1627491660000|2021-07-28 17:01:00|7485.9|7460.9|7485.7|7460.7|7485.9|7460.9|7485.7|7460.7|2
1627491760000|2021-07-28 17:02:40|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|1
1627491770000|2021-07-28 17:02:50|7485.8|7460.8|7485.8|7460.8|7485.9|7460.9|7485.8|7460.8|3
1627491820000|2021-07-28 17:03:40|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|1
1627491840000|2021-07-28 17:04:00|7479.8|7464.8|7478.2|7463.2|7484.2|7464.8|7478.2|7459.2|4
1627491850000|2021-07-28 17:04:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627491900000|2021-07-28 17:05:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1627491910000|2021-07-28 17:05:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1627491940000|2021-07-28 17:05:40|7478.1|7463.1|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|2
1627492030000|2021-07-28 17:07:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1627492040000|2021-07-28 17:07:20|7478.4|7463.4|7483.9|7458.9|7483.9|7463.4|7478.4|7458.8|5
1627492060000|2021-07-28 17:07:40|7483.8|7458.8|7483.9|7458.9|7483.9|7458.9|7483.8|7458.8|2
1627492070000|2021-07-28 17:07:50|7484|7459|7483.9|7458.9|7484|7459|7483.9|7458.9|2
1627492230000|2021-07-28 17:10:30|7483.4|7458.4|7483.4|7458.4|7483.4|7458.4|7483.4|7458.4|1
1627492250000|2021-07-28 17:10:50|7483.5|7458.5|7483.4|7458.4|7483.5|7458.5|7483.4|7458.4|4
1627492260000|2021-07-28 17:11:00|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1627492280000|2021-07-28 17:11:20|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|1
1627492290000|2021-07-28 17:11:30|7483.4|7458.4|7478.3|7463.3|7483.4|7463.4|7478.3|7458.4|4
1627492300000|2021-07-28 17:11:40|7478.1|7463.1|7477.7|7462.7|7478.1|7463.1|7477.7|7462.7|4
1627492310000|2021-07-28 17:11:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|3
1627492320000|2021-07-28 17:12:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627492360000|2021-07-28 17:12:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1627492380000|2021-07-28 17:13:00|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1627492390000|2021-07-28 17:13:10|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1627492400000|2021-07-28 17:13:20|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1627492420000|2021-07-28 17:13:40|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1627492440000|2021-07-28 17:14:00|7483.4|7458.4|7483.4|7458.4|7483.4|7458.4|7483.4|7458.4|1
1627492460000|2021-07-28 17:14:20|7483.7|7458.7|7484.1|7459.1|7484.1|7459.1|7483.7|7458.7|3
1627492470000|2021-07-28 17:14:30|7478.7|7463.7|7479.4|7464.4|7479.4|7464.4|7478.4|7463.4|5
1627492480000|2021-07-28 17:14:40|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|3
1627492490000|2021-07-28 17:14:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627492500000|2021-07-28 17:15:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1627492510000|2021-07-28 17:15:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1627492520000|2021-07-28 17:15:20|7479.5|7464.5|7479.7|7464.7|7479.7|7464.7|7479.5|7464.5|2
1627492530000|2021-07-28 17:15:30|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|2
1627492540000|2021-07-28 17:15:40|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7481.1|7466.1|5
1627492560000|2021-07-28 17:16:00|7481.2|7466.2|7481.3|7466.3|7481.3|7466.3|7481.2|7466.2|2
1627492630000|2021-07-28 17:17:10|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1627492690000|2021-07-28 17:18:10|7481|7466|7481.6|7466.6|7481.7|7466.7|7481|7466|4
1627492700000|2021-07-28 17:18:20|7481.5|7466.5|7481.6|7466.6|7481.6|7466.6|7481.5|7466.5|2
1627492730000|2021-07-28 17:18:50|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1627492750000|2021-07-28 17:19:10|7481.7|7466.7|7481.5|7466.5|7481.7|7466.7|7481.5|7466.5|2
1627492760000|2021-07-28 17:19:20|7482|7467|7482.8|7467.8|7482.8|7467.8|7482|7467|4
1627492770000|2021-07-28 17:19:30|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|1
1627492820000|2021-07-28 17:20:20|7487.7|7462.7|7487.4|7462.4|7487.7|7462.7|7487.4|7462.4|3
1627492830000|2021-07-28 17:20:30|7487.3|7462.3|7487.7|7462.7|7487.8|7462.8|7487.3|7462.3|13
1627492840000|2021-07-28 17:20:40|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|1
1627492860000|2021-07-28 17:21:00|7487.6|7462.6|7487.5|7462.5|7487.6|7462.6|7487.5|7462.5|2
1627492870000|2021-07-28 17:21:10|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|1
1627492880000|2021-07-28 17:21:20|7487.5|7462.5|7487.3|7462.3|7487.5|7462.5|7487.3|7462.3|3
1627492890000|2021-07-28 17:21:30|7487.4|7462.4|7487.4|7462.4|7487.6|7462.6|7487.3|7462.3|6
1627492900000|2021-07-28 17:21:40|7487.5|7462.5|7487.5|7462.5|7487.5|7462.5|7487.4|7462.4|3
1627492910000|2021-07-28 17:21:50|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|1
1627492920000|2021-07-28 17:22:00|7487.7|7462.7|7487.6|7462.6|7487.7|7462.7|7487.6|7462.6|2
1627492980000|2021-07-28 17:23:00|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|1
1627492990000|2021-07-28 17:23:10|7487.6|7462.6|7487.7|7462.7|7487.7|7462.7|7487.6|7462.6|2
1627493000000|2021-07-28 17:23:20|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|1
1627493010000|2021-07-28 17:23:30|7487.4|7462.4|7487.5|7462.5|7487.6|7462.6|7487.4|7462.4|4
1627493020000|2021-07-28 17:23:40|7487.6|7462.6|7487.7|7462.7|7487.7|7462.7|7487.6|7462.6|2
1627493030000|2021-07-28 17:23:50|7487.8|7462.8|7488|7463|7488|7463|7487.8|7462.8|2
1627493040000|2021-07-28 17:24:00|7488.1|7463.1|7483.2|7468.2|7488.1|7468.3|7483.2|7462.9|5
1627493070000|2021-07-28 17:24:30|7483.3|7468.3|7483.2|7468.2|7483.3|7468.3|7483.2|7468.2|2
1627493080000|2021-07-28 17:24:40|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1627493120000|2021-07-28 17:25:20|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1627493130000|2021-07-28 17:25:30|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1627493160000|2021-07-28 17:26:00|7483.2|7468.2|7483.1|7468.1|7483.2|7468.2|7483.1|7468.1|2
1627493180000|2021-07-28 17:26:20|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|1
1627493190000|2021-07-28 17:26:30|7488.5|7463.5|7488.5|7463.5|7488.5|7463.5|7488.5|7463.5|1
1627493200000|2021-07-28 17:26:40|7488.7|7463.7|7488.8|7463.8|7489.2|7464.2|7488.7|7463.7|3
1627493250000|2021-07-28 17:27:30|7488.7|7463.7|7488.9|7463.9|7488.9|7463.9|7488.6|7463.6|3
1627493260000|2021-07-28 17:27:40|7488.6|7463.6|7488.8|7463.8|7489|7464|7488.6|7463.6|9
1627493270000|2021-07-28 17:27:50|7489|7464|7489|7464|7489|7464|7488.8|7463.8|5
1627493280000|2021-07-28 17:28:00|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|1
1627493290000|2021-07-28 17:28:10|7489|7464|7488.8|7463.8|7489|7464|7488.8|7463.8|2
1627493300000|2021-07-28 17:28:20|7488.9|7463.9|7488.9|7463.9|7489|7464|7488.8|7463.8|11
1627493310000|2021-07-28 17:28:30|7488.6|7463.6|7489|7464|7489|7464|7488.6|7463.6|8
1627493320000|2021-07-28 17:28:40|7488.9|7463.9|7488.8|7463.8|7489|7464|7488.8|7463.8|11
1627493330000|2021-07-28 17:28:50|7488.9|7463.9|7489|7464|7489|7464|7488.8|7463.8|5
1627493340000|2021-07-28 17:29:00|7488.8|7463.8|7489.2|7464.2|7489.2|7464.2|7488.8|7463.8|6
1627493360000|2021-07-28 17:29:20|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|1
1627493390000|2021-07-28 17:29:50|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|1
1627493420000|2021-07-28 17:30:20|7489.4|7464.4|7489.4|7464.4|7489.4|7464.4|7489.4|7464.4|1
1627493460000|2021-07-28 17:31:00|7489.3|7464.3|7489.5|7464.5|7489.5|7464.5|7489.3|7464.3|3
1627493470000|2021-07-28 17:31:10|7489.4|7464.4|7489.4|7464.4|7489.5|7464.5|7489.4|7464.4|3
1627493490000|2021-07-28 17:31:30|7489.6|7464.6|7489.6|7464.6|7489.6|7464.6|7489.6|7464.6|1
1627493500000|2021-07-28 17:31:40|7489.7|7464.7|7489.8|7464.8|7489.8|7464.8|7489.7|7464.7|4
1627493510000|2021-07-28 17:31:50|7489.7|7464.7|7489.8|7464.8|7489.8|7464.8|7489.7|7464.7|6
1627493530000|2021-07-28 17:32:10|7484.2|7469.2|7484|7469|7484.2|7469.2|7484|7469|3
1627493540000|2021-07-28 17:32:20|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1627493550000|2021-07-28 17:32:30|7489|7464|7489|7464|7489|7464|7488.8|7463.8|6
1627493580000|2021-07-28 17:33:00|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|1
1627493590000|2021-07-28 17:33:10|7489|7464|7489|7464|7489.1|7464.1|7489|7464|3
1627493630000|2021-07-28 17:33:50|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|1
1627493640000|2021-07-28 17:34:00|7484|7469|7484|7469|7484.1|7469.1|7484|7469|5
1627493650000|2021-07-28 17:34:10|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484|7469|9
1627493660000|2021-07-28 17:34:20|7484|7469|7484.1|7469.1|7484.1|7469.1|7484|7469|10
1627493680000|2021-07-28 17:34:40|7484|7469|7484|7469|7484.1|7469.1|7484|7469|3
1627493690000|2021-07-28 17:34:50|7484.1|7469.1|7484.1|7469.1|7484.2|7469.2|7483.9|7468.9|13
1627493700000|2021-07-28 17:35:00|7484|7469|7483.9|7468.9|7484.1|7469.1|7483.9|7468.9|8
1627493710000|2021-07-28 17:35:10|7488.7|7463.7|7488.9|7463.9|7488.9|7463.9|7488.7|7463.7|3
1627493720000|2021-07-28 17:35:20|7488.8|7463.8|7488.9|7463.9|7488.9|7463.9|7488.8|7463.8|6
1627493730000|2021-07-28 17:35:30|7488.8|7463.8|7489|7464|7489|7464|7488.8|7463.8|11
1627493740000|2021-07-28 17:35:40|7483.9|7468.9|7483.8|7468.8|7484|7469|7483.8|7468.8|14
1627493750000|2021-07-28 17:35:50|7483.9|7468.9|7483.9|7468.9|7484|7469|7483.8|7468.8|5
1627493760000|2021-07-28 17:36:00|7483.8|7468.8|7483.9|7468.9|7484|7469|7483.8|7468.8|6
1627493770000|2021-07-28 17:36:10|7484|7469|7484|7469|7484|7469|7483.8|7468.8|9
1627493780000|2021-07-28 17:36:20|7483.9|7468.9|7484|7469|7489|7469|7483.8|7464|12
1627493790000|2021-07-28 17:36:30|7483.8|7468.8|7483.9|7468.9|7484|7469|7483.8|7468.8|12
1627493810000|2021-07-28 17:36:50|7484|7469|7484|7469|7484|7469|7483.9|7468.9|5
1627493820000|2021-07-28 17:37:00|7483.9|7468.9|7483.9|7468.9|7484|7469|7483.8|7468.8|10
1627493830000|2021-07-28 17:37:10|7484|7469|7483.9|7468.9|7484|7469|7483.9|7468.9|6
1627493840000|2021-07-28 17:37:20|7484|7469|7484|7469|7484|7469|7483.9|7468.9|3
1627493850000|2021-07-28 17:37:30|7484.1|7469.1|7484.2|7469.2|7484.2|7469.2|7484.1|7469.1|4
1627493860000|2021-07-28 17:37:40|7484.1|7469.1|7483.7|7468.7|7484.2|7469.2|7483.7|7468.7|8
1627493870000|2021-07-28 17:37:50|7483.6|7468.6|7483.7|7468.7|7483.7|7468.7|7483.4|7468.4|8
1627493900000|2021-07-28 17:38:20|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627493930000|2021-07-28 17:38:50|7483.9|7468.9|7484|7469|7484|7469|7483.8|7468.8|4
1627493940000|2021-07-28 17:39:00|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1627493950000|2021-07-28 17:39:10|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1627493980000|2021-07-28 17:39:40|7483.8|7468.8|7483.7|7468.7|7483.8|7468.8|7483.7|7468.7|2
1627494010000|2021-07-28 17:40:10|7483.9|7468.9|7484.1|7469.1|7484.1|7469.1|7483.9|7468.9|3
1627494040000|2021-07-28 17:40:40|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.6|7468.6|4
1627494070000|2021-07-28 17:41:10|7482.9|7467.9|7482|7467|7487.4|7467.9|7482|7462.4|7
1627494090000|2021-07-28 17:41:30|7486.8|7461.8|7486.7|7461.7|7486.8|7461.8|7486.6|7461.6|7
1627494100000|2021-07-28 17:41:40|7486.6|7461.6|7486.6|7461.6|7486.7|7461.7|7486.6|7461.6|5
1627494110000|2021-07-28 17:41:50|7486.7|7461.7|7486.7|7461.7|7486.8|7461.8|7486.6|7461.6|6
1627494120000|2021-07-28 17:42:00|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|1
1627494130000|2021-07-28 17:42:10|7482|7467|7482|7467|7482|7467|7481.8|7466.8|3
1627494140000|2021-07-28 17:42:20|7481.9|7466.9|7482|7467|7482.2|7467.2|7481.9|7466.9|4
1627494160000|2021-07-28 17:42:40|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|1
1627494170000|2021-07-28 17:42:50|7482|7467|7482|7467|7482.4|7467.4|7482|7467|3
1627494200000|2021-07-28 17:43:20|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1627494210000|2021-07-28 17:43:30|7482|7467|7482|7467|7482|7467|7482|7467|1
1627494260000|2021-07-28 17:44:20|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1627494270000|2021-07-28 17:44:30|7481.7|7466.7|7481.8|7466.8|7481.8|7466.8|7481.7|7466.7|2
1627494280000|2021-07-28 17:44:40|7482|7467|7482.5|7467.5|7482.5|7467.5|7482|7467|3
1627494290000|2021-07-28 17:44:50|7482.4|7467.4|7482.2|7467.2|7482.4|7467.4|7482.2|7467.2|2
1627494300000|2021-07-28 17:45:00|7482.1|7467.1|7482.2|7467.2|7487.2|7467.2|7482.1|7462.2|4
1627494310000|2021-07-28 17:45:10|7482.1|7467.1|7482|7467|7482.1|7467.1|7482|7467|4
1627494320000|2021-07-28 17:45:20|7481.9|7466.9|7481.9|7466.9|7482|7467|7481.9|7466.9|3
1627494390000|2021-07-28 17:46:30|7481.7|7466.7|7481.9|7466.9|7481.9|7466.9|7481.7|7466.7|2
1627494450000|2021-07-28 17:47:30|7481.8|7466.8|7481.7|7466.7|7481.8|7466.8|7481.7|7466.7|2
1627494460000|2021-07-28 17:47:40|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1627494470000|2021-07-28 17:47:50|7481.7|7466.7|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|4
1627494510000|2021-07-28 17:48:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.7|7466.7|3
1627494520000|2021-07-28 17:48:40|7481.7|7466.7|7481.8|7466.8|7481.8|7466.8|7481.6|7466.6|3
1627494630000|2021-07-28 17:50:30|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1627494660000|2021-07-28 17:51:00|7481.6|7466.6|7481.4|7466.4|7481.6|7466.6|7481.4|7466.4|2
1627494670000|2021-07-28 17:51:10|7481.5|7466.5|7481.8|7466.8|7481.8|7466.8|7481.5|7466.5|3
1627494690000|2021-07-28 17:51:30|7481.7|7466.7|7482.5|7467.5|7482.5|7467.5|7481.7|7466.7|6
1627494700000|2021-07-28 17:51:40|7482.6|7467.6|7489.5|7464.5|7489.6|7467.6|7482.5|7463.2|11
1627494710000|2021-07-28 17:51:50|7489.6|7464.6|7489.4|7464.4|7489.6|7464.6|7489.2|7464.2|4
1627494720000|2021-07-28 17:52:00|7489.3|7464.3|7489.2|7464.2|7489.3|7464.3|7489.2|7464.2|4
1627494730000|2021-07-28 17:52:10|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|1
1627494740000|2021-07-28 17:52:20|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|1
1627494750000|2021-07-28 17:52:30|7489.4|7464.4|7490.1|7465.1|7490.1|7465.1|7489.4|7464.4|6
1627494760000|2021-07-28 17:52:40|7490|7465|7490|7465|7490|7465|7490|7465|1
1627494770000|2021-07-28 17:52:50|7490.1|7465.1|7490.2|7465.2|7490.2|7465.2|7490.1|7465.1|2
1627494790000|2021-07-28 17:53:10|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|1
1627494800000|2021-07-28 17:53:20|7490|7465|7489.8|7464.8|7490|7465|7489.8|7464.8|4
1627494810000|2021-07-28 17:53:30|7490|7465|7489.2|7464.2|7490|7465|7489.2|7464.2|10
1627494820000|2021-07-28 17:53:40|7489.6|7464.6|7489.2|7464.2|7489.6|7464.6|7489.2|7464.2|2
1627494830000|2021-07-28 17:53:50|7489.6|7464.6|7490|7465|7490|7465|7489.6|7464.6|3
1627494840000|2021-07-28 17:54:00|7489.4|7464.4|7488.6|7463.6|7489.4|7464.4|7488.6|7463.6|7
1627494850000|2021-07-28 17:54:10|7488.8|7463.8|7489|7464|7489|7464|7488.8|7463.8|2
1627494860000|2021-07-28 17:54:20|7489.4|7464.4|7489.4|7464.4|7489.4|7464.4|7489.4|7464.4|1
1627494870000|2021-07-28 17:54:30|7489.6|7464.6|7489.6|7464.6|7489.6|7464.6|7489.6|7464.6|1
1627494880000|2021-07-28 17:54:40|7489.5|7464.5|7489.5|7464.5|7489.5|7464.5|7489.5|7464.5|1
1627494890000|2021-07-28 17:54:50|7488.8|7463.8|7488.2|7463.2|7488.8|7463.8|7488.2|7463.2|3
1627494900000|2021-07-28 17:55:00|7488.4|7463.4|7488.1|7463.1|7488.4|7463.4|7488|7463|4
1627494910000|2021-07-28 17:55:10|7488.3|7463.3|7488.1|7463.1|7488.3|7463.3|7488.1|7463.1|8
1627494920000|2021-07-28 17:55:20|7488.3|7463.3|7487.8|7462.8|7488.3|7463.3|7487.6|7462.6|6
1627494930000|2021-07-28 17:55:30|7487.7|7462.7|7487.7|7462.7|7487.8|7462.8|7487.7|7462.7|5
1627494950000|2021-07-28 17:55:50|7487.5|7462.5|7487.7|7462.7|7487.7|7462.7|7487.5|7462.5|3
1627494960000|2021-07-28 17:56:00|7487.5|7462.5|7487.6|7462.6|7487.8|7462.8|7487.4|7462.4|7
1627494980000|2021-07-28 17:56:20|7487.5|7462.5|7482.6|7467.6|7487.5|7467.6|7482.5|7462.3|6
1627494990000|2021-07-28 17:56:30|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1627495000000|2021-07-28 17:56:40|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.6|7462.6|3
1627495010000|2021-07-28 17:56:50|7487.7|7462.7|7487.8|7462.8|7487.8|7462.8|7487.7|7462.7|2
1627495020000|2021-07-28 17:57:00|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|7487.9|7462.9|1
1627495040000|2021-07-28 17:57:20|7488.2|7463.2|7488.3|7463.3|7488.3|7463.3|7488.2|7463.2|2
1627495050000|2021-07-28 17:57:30|7488.7|7463.7|7489|7464|7489.2|7464.2|7488.7|7463.7|3
1627495060000|2021-07-28 17:57:40|7489.7|7464.7|7489.5|7464.5|7489.7|7464.7|7489.5|7464.5|3
1627495070000|2021-07-28 17:57:50|7489.6|7464.6|7489.5|7464.5|7489.6|7464.6|7489.5|7464.5|2
1627495110000|2021-07-28 17:58:30|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|1
1627495120000|2021-07-28 17:58:40|7488.7|7463.7|7489|7464|7489.1|7464.1|7488.7|7463.7|8
1627495130000|2021-07-28 17:58:50|7488.9|7463.9|7489.1|7464.1|7489.1|7464.1|7488.9|7463.9|2
1627495140000|2021-07-28 17:59:00|7488.7|7463.7|7488.6|7463.6|7488.8|7463.8|7488.5|7463.5|10
1627495150000|2021-07-28 17:59:10|7488.9|7463.9|7488.9|7463.9|7489|7464|7488.9|7463.9|3
1627495160000|2021-07-28 17:59:20|7489|7464|7489.3|7464.3|7489.6|7464.6|7489|7464|7
1627495170000|2021-07-28 17:59:30|7489.2|7464.2|7489.5|7464.5|7489.5|7464.5|7489.2|7464.2|2
1627495200000|2021-07-28 18:00:00|7489.2|7464.2|7489.2|7464.2|7489.6|7464.6|7489|7464|7
1627495220000|2021-07-28 18:00:20|7489.8|7464.8|7491|7466|7491|7466|7489.8|7464.8|5
1627495230000|2021-07-28 18:00:30|7491.3|7466.3|7491.3|7466.3|7491.3|7466.3|7491.3|7466.3|1
1627495240000|2021-07-28 18:00:40|7491.2|7466.2|7491.2|7466.2|7492|7467|7490.7|7465.7|18
1627495250000|2021-07-28 18:00:50|7491.4|7466.4|7491.5|7466.5|7491.5|7466.5|7490.6|7465.6|13
1627495260000|2021-07-28 18:01:00|7491.2|7466.2|7491.3|7466.3|7492|7467|7490.8|7465.8|14
1627495270000|2021-07-28 18:01:10|7491.4|7466.4|7492.6|7467.6|7492.8|7467.8|7491.2|7466.2|10
1627495280000|2021-07-28 18:01:20|7493.2|7468.2|7493|7468|7493.6|7468.6|7493|7468|12
1627495290000|2021-07-28 18:01:30|7493.4|7468.4|7492.8|7467.8|7493.4|7468.4|7492.8|7467.8|10
1627495300000|2021-07-28 18:01:40|7493.1|7468.1|7491.8|7466.8|7493.1|7468.1|7491.4|7466.4|12
1627495310000|2021-07-28 18:01:50|7491.5|7466.5|7491.4|7466.4|7491.8|7466.8|7491.4|7466.4|11
1627495320000|2021-07-28 18:02:00|7491.5|7466.5|7491.2|7466.2|7491.6|7466.6|7491|7466|9
1627495330000|2021-07-28 18:02:10|7491.3|7466.3|7491.3|7466.3|7491.5|7466.5|7491.1|7466.1|7
1627495340000|2021-07-28 18:02:20|7491.4|7466.4|7491.5|7466.5|7491.5|7466.5|7491.4|7466.4|4
1627495350000|2021-07-28 18:02:30|7491.6|7466.6|7490.8|7465.8|7491.8|7466.8|7490.8|7465.8|7
1627495360000|2021-07-28 18:02:40|7491.9|7466.9|7492|7467|7492|7467|7491.9|7466.9|2
1627495370000|2021-07-28 18:02:50|7492.1|7467.1|7492.1|7467.1|7492.1|7467.1|7492.1|7467.1|1
1627495380000|2021-07-28 18:03:00|7491.7|7466.7|7492.2|7467.2|7492.2|7467.2|7491.7|7466.7|3
1627495400000|2021-07-28 18:03:20|7492.3|7467.3|7488.7|7463.7|7492.3|7467.3|7488.7|7463.7|3
1627495410000|2021-07-28 18:03:30|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|1
1627495420000|2021-07-28 18:03:40|7489.3|7464.3|7490.8|7465.8|7490.8|7465.8|7489.3|7464.3|3
1627495430000|2021-07-28 18:03:50|7490.6|7465.6|7490.6|7465.6|7490.6|7465.6|7490.6|7465.6|1
1627495440000|2021-07-28 18:04:00|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|1
1627495470000|2021-07-28 18:04:30|7490.7|7465.7|7490|7465|7490.7|7465.7|7490|7465|2
1627495480000|2021-07-28 18:04:40|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|1
1627495490000|2021-07-28 18:04:50|7489.6|7464.6|7489.6|7464.6|7489.6|7464.6|7489.5|7464.5|3
1627495500000|2021-07-28 18:05:00|7489.7|7464.7|7489.7|7464.7|7489.7|7464.7|7489.7|7464.7|1
1627495530000|2021-07-28 18:05:30|7489.8|7464.8|7489.9|7464.9|7489.9|7464.9|7489.8|7464.8|2
1627495590000|2021-07-28 18:06:30|7490|7465|7489.6|7464.6|7490|7465|7489.6|7464.6|3
1627495600000|2021-07-28 18:06:40|7489.9|7464.9|7489.7|7464.7|7489.9|7464.9|7489.7|7464.7|4
1627495630000|2021-07-28 18:07:10|7489.5|7464.5|7489.5|7464.5|7489.5|7464.5|7489.5|7464.5|1
1627495640000|2021-07-28 18:07:20|7489.4|7464.4|7489.3|7464.3|7489.4|7464.4|7489.3|7464.3|2
1627495670000|2021-07-28 18:07:50|7489.5|7464.5|7489.5|7464.5|7489.5|7464.5|7489.5|7464.5|1
1627495740000|2021-07-28 18:09:00|7489.4|7464.4|7489.5|7464.5|7489.5|7464.5|7489.4|7464.4|6
1627495800000|2021-07-28 18:10:00|7489.6|7464.6|7489.6|7464.6|7489.6|7464.6|7489.6|7464.6|1
1627495880000|2021-07-28 18:11:20|7489.4|7464.4|7489.4|7464.4|7489.4|7464.4|7489.4|7464.4|1
1627495910000|2021-07-28 18:11:50|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|1
1627495980000|2021-07-28 18:13:00|7489|7464|7488.6|7463.6|7489|7464|7488.6|7463.6|7
1627495990000|2021-07-28 18:13:10|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|1
1627496030000|2021-07-28 18:13:50|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|1
1627496090000|2021-07-28 18:14:50|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|1
1627496150000|2021-07-28 18:15:50|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|7488.2|7463.2|1
1627496160000|2021-07-28 18:16:00|7488.4|7463.4|7488.2|7463.2|7488.4|7463.4|7488|7463|8
1627496230000|2021-07-28 18:17:10|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|1
1627496300000|2021-07-28 18:18:20|7488.2|7463.2|7488.4|7463.4|7488.4|7463.4|7488.2|7463.2|2
1627496320000|2021-07-28 18:18:40|7488.2|7463.2|7488.4|7463.4|7488.4|7463.4|7488.2|7463.2|2
1627496370000|2021-07-28 18:19:30|7482|7467|7486.8|7461.8|7486.8|7467|7482|7461.8|2
1627496380000|2021-07-28 18:19:40|7486.9|7461.9|7486.8|7461.8|7486.9|7461.9|7486.8|7461.8|2
1627496400000|2021-07-28 18:20:00|7487|7462|7487|7462|7487|7462|7487|7462|1
1627496420000|2021-07-28 18:20:20|7486.8|7461.8|7487.6|7462.6|7487.6|7462.6|7486.8|7461.8|3
1627496450000|2021-07-28 18:20:50|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|7487.2|7462.2|1
1627496480000|2021-07-28 18:21:20|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|1
1627496560000|2021-07-28 18:22:40|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|1
1627496570000|2021-07-28 18:22:50|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|1
1627496660000|2021-07-28 18:24:20|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|7486.6|7461.6|1
1627496680000|2021-07-28 18:24:40|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|7486.8|7461.8|1
1627496750000|2021-07-28 18:25:50|7487|7462|7487|7462|7487|7462|7487|7462|1
1627496990000|2021-07-28 18:29:50|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1627497010000|2021-07-28 18:30:10|7487|7462|7487.2|7462.2|7487.2|7462.2|7487|7462|3
1627497020000|2021-07-28 18:30:20|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|7487.4|7462.4|1
1627497090000|2021-07-28 18:31:30|7487|7462|7487|7462|7487|7462|7487|7462|1
1627497180000|2021-07-28 18:33:00|7487.4|7462.4|7488|7463|7488|7463|7487.4|7462.4|6
1627497210000|2021-07-28 18:33:30|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|7487.6|7462.6|1
1627497300000|2021-07-28 18:35:00|7487.7|7462.7|7487.8|7462.8|7487.8|7462.8|7487.7|7462.7|2
1627497310000|2021-07-28 18:35:10|7488.2|7463.2|7488.2|7463.2|7488.4|7463.4|7488.2|7463.2|5
1627497320000|2021-07-28 18:35:20|7488.4|7463.4|7488.6|7463.6|7488.6|7463.6|7488.2|7463.2|7
1627497340000|2021-07-28 18:35:40|7488.8|7463.8|7488.6|7463.6|7488.8|7463.8|7488.6|7463.6|3
1627497350000|2021-07-28 18:35:50|7488.7|7463.7|7488.2|7463.2|7488.7|7463.7|7488.2|7463.2|5
1627497360000|2021-07-28 18:36:00|7488.4|7463.4|7488.6|7463.6|7488.6|7463.6|7488.2|7463.2|4
1627497380000|2021-07-28 18:36:20|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|1
1627497390000|2021-07-28 18:36:30|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|7489.2|7464.2|1
1627497400000|2021-07-28 18:36:40|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|1
1627497420000|2021-07-28 18:37:00|7489|7464|7488.8|7463.8|7489|7464|7488.8|7463.8|4
1627497430000|2021-07-28 18:37:10|7489|7464|7489|7464|7489.1|7464.1|7488.8|7463.8|7
1627497440000|2021-07-28 18:37:20|7488.8|7463.8|7489|7464|7489|7464|7488.8|7463.8|2
1627497450000|2021-07-28 18:37:30|7488.8|7463.8|7488.8|7463.8|7489|7464|7488.8|7463.8|5
1627497470000|2021-07-28 18:37:50|7489|7464|7489|7464|7489|7464|7489|7464|1
1627497480000|2021-07-28 18:38:00|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|7488.8|7463.8|1
1627497510000|2021-07-28 18:38:30|7489|7464|7489.2|7464.2|7489.2|7464.2|7489|7464|2
1627497520000|2021-07-28 18:38:40|7489|7464|7489.2|7464.2|7489.2|7464.2|7489|7464|2
1627497530000|2021-07-28 18:38:50|7488.8|7463.8|7489.2|7464.2|7489.2|7464.2|7488.8|7463.8|7
1627497540000|2021-07-28 18:39:00|7489|7464|7489|7464|7489.2|7464.2|7489|7464|7
1627497550000|2021-07-28 18:39:10|7488.8|7463.8|7488.8|7463.8|7489|7464|7488.8|7463.8|3
1627497570000|2021-07-28 18:39:30|7488.6|7463.6|7488.6|7463.6|7488.6|7463.6|7488.6|7463.6|1
1627497580000|2021-07-28 18:39:40|7487.2|7462.2|7487|7462|7487.4|7462.4|7486.8|7461.8|5
1627497590000|2021-07-28 18:39:50|7487.4|7462.4|7486.8|7461.8|7487.4|7462.4|7486.6|7461.6|5
1627497600000|2021-07-28 18:40:00|7486.6|7461.6|7486.8|7461.8|7486.8|7461.8|7486.6|7461.6|6
1627497610000|2021-07-28 18:40:10|7486.2|7461.2|7485.8|7460.8|7486.2|7461.2|7485.8|7460.8|3
1627497620000|2021-07-28 18:40:20|7485.6|7460.6|7485.6|7460.6|7485.8|7460.8|7485.6|7460.6|4
1627497630000|2021-07-28 18:40:30|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|1
1627497640000|2021-07-28 18:40:40|7485.6|7460.6|7486|7461|7486.2|7461.2|7485.6|7460.6|4
1627497650000|2021-07-28 18:40:50|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|7486.4|7461.4|1
1627497680000|2021-07-28 18:41:20|7485.2|7460.2|7486|7461|7486.4|7461.4|7485.2|7460.2|4
1627497690000|2021-07-28 18:41:30|7485.2|7460.2|7485.4|7460.4|7486|7461|7485.2|7460.2|3
1627497710000|2021-07-28 18:41:50|7486.2|7461.2|7486.2|7461.2|7486.6|7461.6|7486|7461|4
1627497720000|2021-07-28 18:42:00|7485.4|7460.4|7485.4|7460.4|7485.4|7460.4|7485.4|7460.4|1
1627497730000|2021-07-28 18:42:10|7485.6|7460.6|7485.9|7460.9|7486.2|7461.2|7485.6|7460.6|5
1627497740000|2021-07-28 18:42:20|7485.8|7460.8|7486.1|7461.1|7486.1|7461.1|7485.8|7460.8|2
1627497750000|2021-07-28 18:42:30|7486|7461|7485.5|7460.5|7486|7461|7484.8|7459.8|11
1627497760000|2021-07-28 18:42:40|7485.6|7460.6|7484.8|7459.8|7485.6|7460.6|7484.8|7459.8|7
1627497770000|2021-07-28 18:42:50|7485|7460|7485|7460|7485|7460|7484.9|7459.9|3
1627497790000|2021-07-28 18:43:10|7484.8|7459.8|7484.6|7459.6|7484.8|7459.8|7484.6|7459.6|2
1627497810000|2021-07-28 18:43:30|7484.8|7459.8|7485.2|7460.2|7485.2|7460.2|7484.8|7459.8|2
1627497840000|2021-07-28 18:44:00|7484.8|7459.8|7484.8|7459.8|7484.8|7465.2|7480.2|7459.8|3
1627497860000|2021-07-28 18:44:20|7479.9|7464.9|7479.5|7464.5|7479.9|7464.9|7479.5|7464.5|3
1627497870000|2021-07-28 18:44:30|7484|7459|7483.5|7458.5|7484|7459|7483.5|7458.5|2
1627497890000|2021-07-28 18:44:50|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|1
1627497910000|2021-07-28 18:45:10|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627497920000|2021-07-28 18:45:20|7483.9|7458.9|7479.4|7464.4|7483.9|7464.8|7479|7458.9|6
1627497930000|2021-07-28 18:45:30|7479.5|7464.5|7479.7|7464.7|7479.7|7464.7|7479.5|7464.5|2
1627497940000|2021-07-28 18:45:40|7478.8|7463.8|7478.3|7463.3|7478.8|7463.8|7478.2|7463.2|3
1627497970000|2021-07-28 18:46:10|7483.3|7458.3|7483.2|7458.2|7483.3|7458.3|7483.2|7458.2|2
1627497980000|2021-07-28 18:46:20|7483|7458|7482.5|7457.5|7483|7458|7482.5|7457.5|4
1627497990000|2021-07-28 18:46:30|7482.7|7457.7|7478.4|7463.4|7482.7|7463.4|7478.4|7457.7|2
1627498000000|2021-07-28 18:46:40|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1627498010000|2021-07-28 18:46:50|7483.2|7458.2|7478.4|7463.4|7483.2|7463.4|7478.3|7458.2|3
1627498040000|2021-07-28 18:47:20|7478.6|7463.6|7478.9|7463.9|7478.9|7463.9|7478.6|7463.6|2
1627498050000|2021-07-28 18:47:30|7478.8|7463.8|7478.6|7463.6|7478.8|7463.8|7478.6|7463.6|2
1627498080000|2021-07-28 18:48:00|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1627498090000|2021-07-28 18:48:10|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1627498100000|2021-07-28 18:48:20|7477.4|7462.4|7478.1|7453.1|7478.6|7462.5|7476|7452.4|14
1627498110000|2021-07-28 18:48:30|7478.2|7453.2|7477.9|7452.9|7478.2|7453.2|7477.5|7452.5|6
1627498120000|2021-07-28 18:48:40|7477.8|7452.8|7477.9|7452.9|7477.9|7452.9|7477.2|7452.2|5
1627498130000|2021-07-28 18:48:50|7478|7453|7477.9|7452.9|7478|7453|7477.9|7452.9|2
1627498140000|2021-07-28 18:49:00|7477.5|7452.5|7477.9|7452.9|7478|7453|7477.5|7452.5|5
1627498150000|2021-07-28 18:49:10|7477.8|7452.8|7477.9|7452.9|7478|7453|7477.8|7452.8|6
1627498160000|2021-07-28 18:49:20|7478.5|7453.5|7478.7|7453.7|7478.9|7453.9|7478.4|7453.4|10
1627498170000|2021-07-28 18:49:30|7478.6|7453.6|7478.4|7453.4|7478.6|7453.6|7478.4|7453.4|2
1627498180000|2021-07-28 18:49:40|7478.5|7453.5|7479.2|7454.2|7479.2|7454.2|7478.5|7453.5|6
1627498190000|2021-07-28 18:49:50|7479.3|7454.3|7479.6|7454.6|7479.6|7454.6|7479.3|7454.3|2
1627498200000|2021-07-28 18:50:00|7479.7|7454.7|7479.7|7454.7|7479.7|7454.7|7479.4|7454.4|4
1627498210000|2021-07-28 18:50:10|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|1
1627498220000|2021-07-28 18:50:20|7479.5|7454.5|7479.4|7454.4|7479.5|7454.5|7479.4|7454.4|2
1627498230000|2021-07-28 18:50:30|7479.5|7454.5|7479.4|7454.4|7479.5|7454.5|7479.4|7454.4|2
1627498240000|2021-07-28 18:50:40|7479.9|7454.9|7480|7455|7480.1|7455.1|7479.9|7454.9|5
1627498250000|2021-07-28 18:50:50|7479.7|7454.7|7479.4|7454.4|7479.7|7454.7|7479.4|7454.4|3
1627498260000|2021-07-28 18:51:00|7479.5|7454.5|7479.3|7454.3|7479.9|7454.9|7479.3|7454.3|8
1627498270000|2021-07-28 18:51:10|7479.6|7454.6|7480.2|7455.2|7480.2|7455.2|7479.6|7454.6|5
1627498280000|2021-07-28 18:51:20|7479.7|7454.7|7480.2|7455.2|7480.2|7455.2|7479.7|7454.7|4
1627498300000|2021-07-28 18:51:40|7479.7|7454.7|7479.9|7454.9|7480|7455|7479.5|7454.5|9
1627498310000|2021-07-28 18:51:50|7480|7455|7479.8|7454.8|7480|7455|7479.8|7454.8|5
1627498330000|2021-07-28 18:52:10|7479.9|7454.9|7479.8|7454.8|7479.9|7454.9|7479.8|7454.8|2
1627498340000|2021-07-28 18:52:20|7479.9|7454.9|7479.6|7454.6|7479.9|7454.9|7479.6|7454.6|3
1627498350000|2021-07-28 18:52:30|7479.4|7454.4|7477.5|7452.5|7479.4|7457.4|7472.3|7452.2|13
1627498360000|2021-07-28 18:52:40|7477.3|7452.3|7476.8|7451.8|7477.6|7452.6|7476.5|7451.5|11
1627498370000|2021-07-28 18:52:50|7477.1|7452.1|7477.3|7452.3|7477.5|7452.5|7477.1|7452.1|6
1627498380000|2021-07-28 18:53:00|7477.4|7452.4|7477.8|7452.8|7477.8|7452.8|7477.4|7452.4|7
1627498390000|2021-07-28 18:53:10|7477.5|7452.5|7477.6|7452.6|7477.6|7452.6|7477.5|7452.5|2
1627498400000|2021-07-28 18:53:20|7477.5|7452.5|7477.7|7452.7|7478.3|7453.3|7477.4|7452.4|9
1627498410000|2021-07-28 18:53:30|7477.8|7452.8|7477.4|7452.4|7477.8|7452.8|7477.4|7452.4|4
1627498420000|2021-07-28 18:53:40|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|1
1627498430000|2021-07-28 18:53:50|7477.6|7452.6|7477.6|7452.6|7477.9|7452.9|7477.6|7452.6|5
1627498450000|2021-07-28 18:54:10|7477.7|7452.7|7480|7455|7480.1|7455.1|7477.7|7452.7|11
1627498460000|2021-07-28 18:54:20|7479.9|7454.9|7480.4|7455.4|7480.4|7455.4|7479.9|7454.9|9
1627498470000|2021-07-28 18:54:30|7480.3|7455.3|7480.5|7455.5|7480.5|7455.5|7479.8|7454.8|7
1627498480000|2021-07-28 18:54:40|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.4|7455.4|7
1627498490000|2021-07-28 18:54:50|7480.4|7455.4|7479.6|7454.6|7480.4|7455.4|7479.4|7454.4|5
1627498500000|2021-07-28 18:55:00|7479.5|7454.5|7479.2|7454.2|7479.5|7454.5|7479.2|7454.2|3
1627498550000|2021-07-28 18:55:50|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|1
1627498570000|2021-07-28 18:56:10|7479.6|7454.6|7479.5|7454.5|7479.6|7454.6|7479.5|7454.5|2
1627498590000|2021-07-28 18:56:30|7479.8|7454.8|7480|7455|7481.7|7456.7|7479.8|7454.8|5
1627498600000|2021-07-28 18:56:40|7480.1|7455.1|7479.9|7454.9|7480.1|7455.1|7479.9|7454.9|2
1627498650000|2021-07-28 18:57:30|7478.7|7453.7|7478.6|7453.6|7479.2|7454.2|7478.6|7453.6|3
1627498700000|2021-07-28 18:58:20|7479|7454|7480|7455|7480|7455|7479|7454|3
1627498710000|2021-07-28 18:58:30|7479.9|7454.9|7479.8|7454.8|7479.9|7454.9|7479.8|7454.8|2
1627498750000|2021-07-28 18:59:10|7480|7455|7480.5|7455.5|7480.5|7455.5|7480|7455|4
1627498760000|2021-07-28 18:59:20|7480.4|7455.4|7480.5|7455.5|7480.5|7455.5|7480.4|7455.4|2
1627498770000|2021-07-28 18:59:30|7480.8|7455.8|7479.9|7454.9|7480.8|7455.8|7479.8|7454.8|5
1627498790000|2021-07-28 18:59:50|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|1
1627498800000|2021-07-28 19:00:00|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1627498810000|2021-07-28 19:00:10|7480.2|7455.2|7479.9|7454.9|7480.2|7455.2|7479.8|7454.8|3
1627498830000|2021-07-28 19:00:30|7480|7455|7480|7455|7480|7455|7480|7455|1
1627498850000|2021-07-28 19:00:50|7479.9|7454.9|7479.9|7454.9|7479.9|7454.9|7479.9|7454.9|1
1627498860000|2021-07-28 19:01:00|7480|7455|7480|7455|7480|7455|7480|7455|1
1627498920000|2021-07-28 19:02:00|7480.1|7455.1|7479.9|7454.9|7480.1|7455.1|7479.9|7454.9|2
1627498930000|2021-07-28 19:02:10|7479.8|7454.8|7480.5|7455.5|7480.5|7455.5|7479.8|7454.8|5
1627498940000|2021-07-28 19:02:20|7480.4|7455.4|7481.1|7456.1|7481.4|7456.4|7480.2|7455.2|5
1627499020000|2021-07-28 19:03:40|7480.8|7455.8|7480.9|7455.9|7480.9|7455.9|7480.8|7455.8|2
1627499050000|2021-07-28 19:04:10|7481|7456|7481|7456|7481|7456|7481|7456|1
1627499060000|2021-07-28 19:04:20|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|1
1627499080000|2021-07-28 19:04:40|7481|7456|7481.4|7456.4|7481.7|7456.7|7481|7456|4
1627499090000|2021-07-28 19:04:50|7481.3|7456.3|7481.4|7456.4|7481.4|7456.4|7481.3|7456.3|2
1627499130000|2021-07-28 19:05:30|7481.3|7456.3|7481.1|7456.1|7481.4|7456.4|7481.1|7456.1|10
1627499140000|2021-07-28 19:05:40|7481.4|7456.4|7481.2|7456.2|7481.4|7456.4|7481.1|7456.1|7
1627499150000|2021-07-28 19:05:50|7481.4|7456.4|7481.1|7456.1|7481.4|7456.4|7481.1|7456.1|5
1627499160000|2021-07-28 19:06:00|7481.3|7456.3|7481.1|7456.1|7481.4|7456.4|7481.1|7456.1|4
1627499170000|2021-07-28 19:06:10|7481.2|7456.2|7481|7456|7481.4|7456.4|7481|7456|9
1627499180000|2021-07-28 19:06:20|7481.1|7456.1|7481.3|7456.3|7481.3|7456.3|7481.1|7456.1|2
1627499190000|2021-07-28 19:06:30|7481.2|7456.2|7481.3|7456.3|7481.3|7456.3|7481|7456|3
1627499200000|2021-07-28 19:06:40|7481|7456|7481.3|7456.3|7481.3|7456.3|7481|7456|3
1627499210000|2021-07-28 19:06:50|7481.2|7456.2|7481|7456|7481.3|7456.3|7481|7456|6
1627499330000|2021-07-28 19:08:50|7481.1|7456.1|7481.3|7456.3|7481.3|7456.3|7481.1|7456.1|3
1627499360000|2021-07-28 19:09:20|7481.4|7456.4|7481.4|7456.4|7481.5|7456.5|7481.4|7456.4|3
1627499430000|2021-07-28 19:10:30|7481|7456|7480.5|7455.5|7481|7456|7480.4|7455.4|4
1627499450000|2021-07-28 19:10:50|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|1
1627499560000|2021-07-28 19:12:40|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|1
1627499610000|2021-07-28 19:13:30|7480.4|7455.4|7480.7|7455.7|7480.9|7455.9|7480.4|7455.4|3
1627499620000|2021-07-28 19:13:40|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1627499930000|2021-07-28 19:18:50|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|1
1627499980000|2021-07-28 19:19:40|7480.4|7455.4|7479.7|7454.7|7480.4|7455.4|7479.7|7454.7|2
1627500010000|2021-07-28 19:20:10|7479.6|7454.6|7479.7|7454.7|7479.7|7454.7|7479.6|7454.6|2
1627500050000|2021-07-28 19:20:50|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627500090000|2021-07-28 19:21:30|7479.7|7454.7|7479.7|7454.7|7479.7|7454.7|7479.7|7454.7|1
1627500110000|2021-07-28 19:21:50|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|1
1627500130000|2021-07-28 19:22:10|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627500150000|2021-07-28 19:22:30|7479.4|7454.4|7479.2|7454.2|7479.4|7454.4|7479.2|7454.2|2
1627500200000|2021-07-28 19:23:20|7479.3|7454.3|7477.8|7452.8|7479.3|7454.3|7477.7|7452.7|4
1627500210000|2021-07-28 19:23:30|7478|7453|7477.8|7452.8|7479.1|7454.1|7477.8|7452.8|7
1627500240000|2021-07-28 19:24:00|7478.4|7453.4|7479.1|7454.1|7479.1|7454.1|7478.4|7453.4|2
1627500290000|2021-07-28 19:24:50|7479|7454|7479.1|7454.1|7479.1|7454.1|7479|7454|2
1627500400000|2021-07-28 19:26:40|7478.4|7453.4|7478.3|7453.3|7478.4|7453.4|7478.2|7453.2|3
1627500480000|2021-07-28 19:28:00|7478.6|7453.6|7479|7454|7479|7454|7478.6|7453.6|2
1627500520000|2021-07-28 19:28:40|7478.9|7453.9|7478.9|7453.9|7478.9|7453.9|7478.9|7453.9|1
1627500560000|2021-07-28 19:29:20|7479|7454|7479.3|7454.3|7479.3|7454.3|7479|7454|3
1627500570000|2021-07-28 19:29:30|7479|7454|7479.6|7454.6|7479.6|7454.6|7479|7454|3
1627500590000|2021-07-28 19:29:50|7479.7|7454.7|7479.7|7454.7|7479.7|7454.7|7479.7|7454.7|1
1627500600000|2021-07-28 19:30:00|7479.6|7454.6|7479.5|7454.5|7479.6|7454.6|7479.5|7454.5|2
1627500610000|2021-07-28 19:30:10|7479.3|7454.3|7479.2|7454.2|7479.3|7454.3|7479.2|7454.2|2
1627500630000|2021-07-28 19:30:30|7478.2|7453.2|7479.2|7454.2|7479.3|7454.3|7477.7|7452.7|5
1627500640000|2021-07-28 19:30:40|7478.9|7453.9|7479|7454|7479|7454|7478.9|7453.9|2
1627500670000|2021-07-28 19:31:10|7478.9|7453.9|7479.2|7454.2|7479.2|7454.2|7478.9|7453.9|2
1627500690000|2021-07-28 19:31:30|7478.9|7453.9|7479|7454|7479|7454|7478.9|7453.9|2
1627500740000|2021-07-28 19:32:20|7478.5|7453.5|7478.4|7453.4|7478.5|7453.5|7478.4|7453.4|2
1627500750000|2021-07-28 19:32:30|7478.5|7453.5|7478.4|7453.4|7478.5|7453.5|7478.4|7453.4|2
1627500760000|2021-07-28 19:32:40|7478.5|7453.5|7478.4|7453.4|7478.5|7453.5|7478.4|7453.4|2
1627500790000|2021-07-28 19:33:10|7478.5|7453.5|7478.4|7453.4|7478.5|7453.5|7478.4|7453.4|2
1627500810000|2021-07-28 19:33:30|7478.5|7453.5|7478.4|7453.4|7478.5|7453.5|7478.4|7453.4|2
1627500840000|2021-07-28 19:34:00|7478.5|7453.5|7478.4|7453.4|7478.5|7453.5|7478.4|7453.4|2
1627500880000|2021-07-28 19:34:40|7478.5|7453.5|7478.4|7453.4|7478.5|7453.5|7478.4|7453.4|2
1627500980000|2021-07-28 19:36:20|7478.6|7453.6|7479.1|7454.1|7479.1|7454.1|7478.6|7453.6|2
1627501020000|2021-07-28 19:37:00|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|1
1627501030000|2021-07-28 19:37:10|7479.9|7454.9|7479.8|7454.8|7480|7455|7479.8|7454.8|3
1627501130000|2021-07-28 19:38:50|7479.4|7454.4|7479.8|7454.8|7480|7455|7479.4|7454.4|4
1627501160000|2021-07-28 19:39:20|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|1
1627501170000|2021-07-28 19:39:30|7479.1|7454.1|7479|7454|7479.2|7454.2|7478.7|7453.7|4
1627501180000|2021-07-28 19:39:40|7478.5|7453.5|7478.7|7453.7|7478.8|7453.8|7478.5|7453.5|3
1627501190000|2021-07-28 19:39:50|7478.8|7453.8|7478.7|7453.7|7478.8|7453.8|7478.7|7453.7|2
1627501200000|2021-07-28 19:40:00|7478.8|7453.8|7478.7|7453.7|7478.8|7453.8|7478.7|7453.7|2
1627501210000|2021-07-28 19:40:10|7478.8|7453.8|7478.7|7453.7|7478.8|7453.8|7478.7|7453.7|2
1627501220000|2021-07-28 19:40:20|7478.8|7453.8|7478.7|7453.7|7478.8|7453.8|7478.7|7453.7|2
1627501230000|2021-07-28 19:40:30|7478.8|7453.8|7478.7|7453.7|7478.8|7453.8|7478.7|7453.7|2
1627501280000|2021-07-28 19:41:20|7479|7454|7479.3|7454.3|7479.3|7454.3|7479|7454|2
1627501300000|2021-07-28 19:41:40|7479.2|7454.2|7479.3|7454.3|7479.3|7454.3|7479.2|7454.2|2
1627501340000|2021-07-28 19:42:20|7479.2|7454.2|7479.3|7454.3|7479.3|7454.3|7479.2|7454.2|2
1627501360000|2021-07-28 19:42:40|7479|7454|7478.9|7453.9|7479|7454|7478.9|7453.9|2
1627501450000|2021-07-28 19:44:10|7479|7454|7479.3|7454.3|7479.3|7454.3|7479|7454|3
1627501520000|2021-07-28 19:45:20|7479.1|7454.1|7478.9|7453.9|7479.1|7454.1|7478.9|7453.9|2
1627501560000|2021-07-28 19:46:00|7478.8|7453.8|7478.6|7453.6|7478.8|7453.8|7478.6|7453.6|2
1627501570000|2021-07-28 19:46:10|7478.8|7453.8|7477.7|7452.7|7479.2|7454.2|7477.7|7452.7|4
1627501580000|2021-07-28 19:46:20|7477.8|7452.8|7477.7|7452.7|7477.8|7452.8|7477.7|7452.7|2
1627501600000|2021-07-28 19:46:40|7477.8|7452.8|7477.7|7452.7|7477.8|7452.8|7477.7|7452.7|2
1627501620000|2021-07-28 19:47:00|7477.8|7452.8|7477.7|7452.7|7477.8|7452.8|7477.7|7452.7|2
1627501650000|2021-07-28 19:47:30|7477.5|7452.5|7477.3|7452.3|7477.5|7452.5|7477.3|7452.3|2
1627501930000|2021-07-28 19:52:10|7477.2|7452.2|7476.5|7451.5|7477.2|7452.2|7476.5|7451.5|3
1627501970000|2021-07-28 19:52:50|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627502010000|2021-07-28 19:53:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627502390000|2021-07-28 19:59:50|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627522260000|2021-07-29 01:31:00|7479.8|7454.8|7480|7455|7480.1|7455.1|7479.7|7454.7|4
1627522300000|2021-07-29 01:31:40|7478.4|7453.4|7476.6|7451.6|7478.4|7453.4|7476.6|7451.6|2
1627522310000|2021-07-29 01:31:50|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1627522370000|2021-07-29 01:32:50|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|1
1627522380000|2021-07-29 01:33:00|7478.3|7453.3|7480.8|7455.8|7480.8|7455.8|7478.3|7453.3|2
1627522510000|2021-07-29 01:35:10|7479.7|7454.7|7478.3|7453.3|7479.7|7454.7|7478.3|7453.3|2
1627522600000|2021-07-29 01:36:40|7478.4|7453.4|7478.4|7453.4|7478.4|7453.4|7478.4|7453.4|1
1627522650000|2021-07-29 01:37:30|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|1
1627522680000|2021-07-29 01:38:00|7478.2|7453.2|7474.3|7449.3|7478.2|7453.2|7474.3|7449.3|4
1627522740000|2021-07-29 01:39:00|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|1
1627522750000|2021-07-29 01:39:10|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|1
1627522770000|2021-07-29 01:39:30|7479.3|7454.3|7479.2|7454.2|7479.3|7454.3|7479.2|7454.2|2
1627522780000|2021-07-29 01:39:40|7478.5|7453.5|7474.8|7449.8|7478.5|7453.5|7474.8|7449.8|4
1627522920000|2021-07-29 01:42:00|7476.1|7451.1|7478.8|7453.8|7479|7454|7476.1|7451.1|3
1627522930000|2021-07-29 01:42:10|7479.1|7454.1|7479.4|7454.4|7479.4|7454.4|7479.1|7454.1|2
1627522940000|2021-07-29 01:42:20|7479.3|7454.3|7479.5|7454.5|7479.5|7454.5|7479.3|7454.3|2
1627522950000|2021-07-29 01:42:30|7479.4|7454.4|7479.5|7454.5|7479.6|7454.6|7479.4|7454.4|3
1627522960000|2021-07-29 01:42:40|7479.6|7454.6|7479.5|7454.5|7479.6|7454.6|7479.5|7454.5|2
1627522970000|2021-07-29 01:42:50|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627525480000|2021-07-29 02:24:40|7479.3|7454.3|7479.6|7454.6|7479.6|7454.6|7479.3|7454.3|2
1627526290000|2021-07-29 02:38:10|7479.2|7454.2|7479.2|7454.2|7479.2|7454.2|7479.2|7454.2|1
1627526300000|2021-07-29 02:38:20|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627526310000|2021-07-29 02:38:30|7479.7|7454.7|7479.3|7454.3|7479.7|7454.7|7479.3|7454.3|2
1627526330000|2021-07-29 02:38:50|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627526360000|2021-07-29 02:39:20|7479.5|7454.5|7479.3|7454.3|7479.5|7454.5|7479.3|7454.3|2
1627526370000|2021-07-29 02:39:30|7480.1|7455.1|7479.3|7454.3|7480.1|7455.1|7479.3|7454.3|2
1627526380000|2021-07-29 02:39:40|7479.2|7454.2|7479.1|7454.1|7479.2|7454.2|7479.1|7454.1|2
1627526400000|2021-07-29 02:40:00|7478.8|7453.8|7478.1|7453.1|7478.8|7453.8|7478.1|7453.1|2
1627526440000|2021-07-29 02:40:40|7478|7453|7477.3|7452.3|7478|7453|7477.3|7452.3|4
1627526480000|2021-07-29 02:41:20|7477.4|7452.4|7477.4|7452.4|7477.4|7452.4|7477.4|7452.4|1
1627526510000|2021-07-29 02:41:50|7475.9|7450.9|7475.7|7450.7|7476.4|7451.4|7475.7|7450.7|4
1627526520000|2021-07-29 02:42:00|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|1
1627526530000|2021-07-29 02:42:10|7476|7451|7476|7451|7476|7451|7476|7451|1
1627526540000|2021-07-29 02:42:20|7475.9|7450.9|7475.8|7450.8|7476.4|7451.4|7475.5|7450.5|7
1627526550000|2021-07-29 02:42:30|7475.4|7450.4|7474.6|7449.6|7475.4|7450.4|7474.6|7449.6|3
1627526560000|2021-07-29 02:42:40|7474.7|7449.7|7474.7|7449.7|7474.7|7449.7|7474.7|7449.7|1
1627526570000|2021-07-29 02:42:50|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627526590000|2021-07-29 02:43:10|7474.7|7449.7|7474.8|7449.8|7474.8|7449.8|7474.7|7449.7|2
1627526620000|2021-07-29 02:43:40|7474.3|7449.3|7474.4|7449.4|7474.4|7449.4|7474.3|7449.3|2
1627526640000|2021-07-29 02:44:00|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|1
1627527040000|2021-07-29 02:50:40|7474.4|7449.4|7474.5|7449.5|7474.5|7449.5|7474.4|7449.4|2
1627527090000|2021-07-29 02:51:30|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|1
1627527600000|2021-07-29 03:00:00|7474.1|7449.1|7474|7449|7474.1|7449.1|7473.8|7448.8|3
1627527620000|2021-07-29 03:00:20|7473.7|7448.7|7473.8|7448.8|7473.8|7448.8|7473.7|7448.7|2
1627527850000|2021-07-29 03:04:10|7473|7448|7473.5|7448.5|7473.5|7448.5|7472.3|7447.3|5
1627527860000|2021-07-29 03:04:20|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.7|7448.7|3
1627527880000|2021-07-29 03:04:40|7472.4|7447.4|7472.9|7447.9|7472.9|7447.9|7472.2|7447.2|3
1627527900000|2021-07-29 03:05:00|7472.8|7447.8|7472.9|7447.9|7472.9|7447.9|7472.8|7447.8|2
1627527920000|2021-07-29 03:05:20|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627527940000|2021-07-29 03:05:40|7472.5|7447.5|7472.6|7447.6|7472.6|7447.6|7471.9|7446.9|3
1627527960000|2021-07-29 03:06:00|7472.5|7447.5|7472.6|7447.6|7472.6|7447.6|7472.5|7447.5|2
1627527970000|2021-07-29 03:06:10|7472.5|7447.5|7472.6|7447.6|7472.6|7447.6|7472.5|7447.5|2
1627527980000|2021-07-29 03:06:20|7472.5|7447.5|7472.6|7447.6|7472.6|7447.6|7472.5|7447.5|2
1627528000000|2021-07-29 03:06:40|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|1
1627528050000|2021-07-29 03:07:30|7472.4|7447.4|7472.5|7447.5|7472.5|7447.5|7472.4|7447.4|2
1627528070000|2021-07-29 03:07:50|7472.4|7447.4|7472.5|7447.5|7472.5|7447.5|7472.4|7447.4|2
1627528080000|2021-07-29 03:08:00|7472.4|7447.4|7472.4|7447.4|7472.4|7447.4|7472.4|7447.4|1
1627528090000|2021-07-29 03:08:10|7472.5|7447.5|7472.4|7447.4|7472.5|7447.5|7471.6|7446.6|4
1627528100000|2021-07-29 03:08:20|7471.4|7446.4|7472.5|7447.5|7472.5|7447.5|7471.4|7446.4|9
1627528110000|2021-07-29 03:08:30|7472.2|7447.2|7471.3|7446.3|7472.2|7447.2|7471.3|7446.3|6
1627528120000|2021-07-29 03:08:40|7471.4|7446.4|7471.5|7446.5|7471.5|7446.5|7471.4|7446.4|2
1627528130000|2021-07-29 03:08:50|7471.3|7446.3|7471.5|7446.5|7471.5|7446.5|7471.3|7446.3|5
1627528140000|2021-07-29 03:09:00|7471.3|7446.3|7471.5|7446.5|7471.5|7446.5|7471.3|7446.3|3
1627528150000|2021-07-29 03:09:10|7471.3|7446.3|7471.3|7446.3|7471.5|7446.5|7471.3|7446.3|4
1627528160000|2021-07-29 03:09:20|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.3|7446.3|7
1627528170000|2021-07-29 03:09:30|7471.6|7446.6|7471.5|7446.5|7471.6|7446.6|7471.2|7446.2|8
1627528180000|2021-07-29 03:09:40|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.3|7446.3|4
1627528190000|2021-07-29 03:09:50|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.2|7446.2|6
1627528200000|2021-07-29 03:10:00|7471.2|7446.2|7471.5|7446.5|7471.5|7446.5|7471.2|7446.2|3
1627528210000|2021-07-29 03:10:10|7471.6|7446.6|7471.5|7446.5|7471.6|7446.6|7471.5|7446.5|2
1627528220000|2021-07-29 03:10:20|7471.6|7446.6|7471.5|7446.5|7471.6|7446.6|7471.3|7446.3|5
1627528230000|2021-07-29 03:10:30|7470.9|7445.9|7471.1|7446.1|7471.1|7446.1|7470.9|7445.9|2
1627528240000|2021-07-29 03:10:40|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627528250000|2021-07-29 03:10:50|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1627528260000|2021-07-29 03:11:00|7470.8|7445.8|7470.9|7445.9|7471.3|7446.3|7470.8|7445.8|8
1627528270000|2021-07-29 03:11:10|7471.3|7446.3|7471.5|7446.5|7471.5|7446.5|7470.8|7445.8|4
1627528280000|2021-07-29 03:11:20|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627528300000|2021-07-29 03:11:40|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627528320000|2021-07-29 03:12:00|7471.6|7446.6|7471.4|7446.4|7471.6|7446.6|7471.4|7446.4|2
1627528330000|2021-07-29 03:12:10|7471.3|7446.3|7471.5|7446.5|7471.6|7446.6|7471.3|7446.3|4
1627528340000|2021-07-29 03:12:20|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627528350000|2021-07-29 03:12:30|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627528410000|2021-07-29 03:13:30|7471.1|7446.1|7471.2|7446.2|7471.2|7446.2|7471.1|7446.1|2
1627528420000|2021-07-29 03:13:40|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|1
1627528430000|2021-07-29 03:13:50|7471.4|7446.4|7471.5|7446.5|7471.5|7446.5|7471.4|7446.4|2
1627528440000|2021-07-29 03:14:00|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627528450000|2021-07-29 03:14:10|7471.7|7446.7|7471.7|7446.7|7471.7|7446.7|7471.6|7446.6|3
1627528460000|2021-07-29 03:14:20|7472|7447|7472.1|7447.1|7472.1|7447.1|7472|7447|2
1627528470000|2021-07-29 03:14:30|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|1
1627528480000|2021-07-29 03:14:40|7472.3|7447.3|7472.3|7447.3|7472.3|7447.3|7472.3|7447.3|1
1627528490000|2021-07-29 03:14:50|7472.4|7447.4|7472.4|7447.4|7472.4|7447.4|7472.3|7447.3|3
1627528500000|2021-07-29 03:15:00|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|1
1627528530000|2021-07-29 03:15:30|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|1
1627528560000|2021-07-29 03:16:00|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627528780000|2021-07-29 03:19:40|7472.6|7447.6|7472.2|7447.2|7472.6|7447.6|7472.2|7447.2|2
1627528790000|2021-07-29 03:19:50|7472.6|7447.6|7472.2|7447.2|7472.6|7447.6|7472.2|7447.2|2
1627528800000|2021-07-29 03:20:00|7472.6|7447.6|7472.1|7447.1|7472.6|7447.6|7472.1|7447.1|3
1627528820000|2021-07-29 03:20:20|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|1
1627528830000|2021-07-29 03:20:30|7472.5|7447.5|7472.6|7447.6|7472.6|7447.6|7472.3|7447.3|5
1627528840000|2021-07-29 03:20:40|7472.3|7447.3|7472.3|7447.3|7472.8|7447.8|7472.3|7447.3|4
1627528850000|2021-07-29 03:20:50|7472.6|7447.6|7472.3|7447.3|7472.6|7447.6|7472.3|7447.3|2
1627528870000|2021-07-29 03:21:10|7472.6|7447.6|7472.3|7447.3|7472.6|7447.6|7472.3|7447.3|2
1627528910000|2021-07-29 03:21:50|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.3|7447.3|7
1627528920000|2021-07-29 03:22:00|7472.1|7447.1|7472.1|7447.1|7472.6|7447.6|7472.1|7447.1|3
1627528950000|2021-07-29 03:22:30|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627528990000|2021-07-29 03:23:10|7471.4|7446.4|7471.2|7446.2|7471.7|7446.7|7471.2|7446.2|4
1627529010000|2021-07-29 03:23:30|7472.7|7447.7|7471.7|7446.7|7472.7|7447.7|7471.7|7446.7|6
1627529020000|2021-07-29 03:23:40|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627529050000|2021-07-29 03:24:10|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627529090000|2021-07-29 03:24:50|7472.8|7447.8|7471.7|7446.7|7472.8|7447.8|7471.4|7446.4|7
1627529100000|2021-07-29 03:25:00|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627529160000|2021-07-29 03:26:00|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1627529180000|2021-07-29 03:26:20|7474|7449|7474|7449|7474|7449|7474|7449|1
1627529190000|2021-07-29 03:26:30|7473.9|7448.9|7475.1|7450.1|7475.1|7450.1|7473.9|7448.9|2
1627529200000|2021-07-29 03:26:40|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|1
1627529250000|2021-07-29 03:27:30|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|1
1627529260000|2021-07-29 03:27:40|7475.1|7450.1|7475|7450|7475.1|7450.1|7475|7450|2
1627529280000|2021-07-29 03:28:00|7474.9|7449.9|7475|7450|7475|7450|7474.9|7449.9|2
1627529290000|2021-07-29 03:28:10|7474.9|7449.9|7475|7450|7475|7450|7474.9|7449.9|6
1627529300000|2021-07-29 03:28:20|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|1
1627529310000|2021-07-29 03:28:30|7475|7450|7474.9|7449.9|7475|7450|7474.9|7449.9|2
1627529320000|2021-07-29 03:28:40|7475|7450|7475|7450|7475|7450|7475|7450|1
1627529330000|2021-07-29 03:28:50|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|1
1627529340000|2021-07-29 03:29:00|7471|7446|7474.2|7449.2|7474.2|7449.2|7471|7446|6
1627529350000|2021-07-29 03:29:10|7474.3|7449.3|7471.6|7446.6|7474.3|7449.3|7471.6|7446.6|3
1627529360000|2021-07-29 03:29:20|7471.7|7446.7|7470.6|7445.6|7472|7447|7470.6|7445.6|11
1627529370000|2021-07-29 03:29:30|7470.7|7445.7|7473.6|7448.6|7473.6|7448.6|7470.7|7445.7|3
1627529380000|2021-07-29 03:29:40|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|1
1627529390000|2021-07-29 03:29:50|7473.2|7448.2|7472.6|7447.6|7473.2|7448.2|7472.6|7447.6|7
1627529400000|2021-07-29 03:30:00|7472.5|7447.5|7469.1|7444.1|7472.5|7447.5|7469|7444|21
1627529410000|2021-07-29 03:30:10|7469|7444|7469.6|7444.6|7469.6|7444.6|7468.8|7443.8|7
1627529420000|2021-07-29 03:30:20|7469.5|7444.5|7469.5|7444.5|7469.5|7444.5|7469.5|7444.5|1
1627529440000|2021-07-29 03:30:40|7469.4|7444.4|7468.9|7443.9|7469.4|7444.4|7468.9|7443.9|2
1627529450000|2021-07-29 03:30:50|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|1
1627529460000|2021-07-29 03:31:00|7468.9|7443.9|7468.2|7443.2|7468.9|7443.9|7468.2|7443.2|6
1627529480000|2021-07-29 03:31:20|7468.1|7443.1|7464.9|7439.9|7468.1|7443.1|7464.9|7439.9|13
1627529490000|2021-07-29 03:31:30|7464.7|7439.7|7465.5|7440.5|7465.5|7440.5|7464.7|7439.7|3
1627529500000|2021-07-29 03:31:40|7467.7|7442.7|7467.4|7442.4|7467.9|7442.9|7467.2|7442.2|8
1627529520000|2021-07-29 03:32:00|7467.3|7442.3|7466.9|7441.9|7467.3|7442.3|7466.6|7441.6|14
1627529530000|2021-07-29 03:32:10|7467|7442|7466.9|7441.9|7467|7442|7466.8|7441.8|8
1627529540000|2021-07-29 03:32:20|7467|7442|7466.8|7441.8|7467.1|7442.1|7466.8|7441.8|6
1627529550000|2021-07-29 03:32:30|7466.7|7441.7|7467|7442|7467|7442|7466.7|7441.7|8
1627529560000|2021-07-29 03:32:40|7467.1|7442.1|7467.1|7442.1|7467.1|7442.1|7467.1|7442.1|1
1627529570000|2021-07-29 03:32:50|7467.2|7442.2|7467.3|7442.3|7467.3|7442.3|7467.2|7442.2|2
1627529640000|2021-07-29 03:34:00|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1627529650000|2021-07-29 03:34:10|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627529670000|2021-07-29 03:34:30|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1627529680000|2021-07-29 03:34:40|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|4
1627529690000|2021-07-29 03:34:50|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1627529700000|2021-07-29 03:35:00|7462.1|7447.1|7461.6|7446.6|7462.2|7447.2|7461.6|7446.6|3
1627529710000|2021-07-29 03:35:10|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|2
1627529720000|2021-07-29 03:35:20|7462|7447|7462.1|7447.1|7462.2|7447.2|7462|7447|4
1627529750000|2021-07-29 03:35:50|7462|7447|7461.7|7446.7|7462|7447|7461.7|7446.7|4
1627529760000|2021-07-29 03:36:00|7461.6|7446.6|7461.4|7446.4|7461.6|7446.6|7461.3|7446.3|3
1627529770000|2021-07-29 03:36:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627529780000|2021-07-29 03:36:20|7461.2|7446.2|7460.9|7445.9|7461.4|7446.4|7460.8|7445.8|10
1627529800000|2021-07-29 03:36:40|7460.8|7445.8|7460.1|7445.1|7460.8|7445.8|7460.1|7445.1|5
1627529810000|2021-07-29 03:36:50|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1627529820000|2021-07-29 03:37:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1627529830000|2021-07-29 03:37:10|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|3
1627529860000|2021-07-29 03:37:40|7460.9|7445.9|7461.5|7446.5|7461.5|7446.5|7460.9|7445.9|4
1627529870000|2021-07-29 03:37:50|7461.6|7446.6|7462|7447|7462.2|7447.2|7461.6|7446.6|6
1627529890000|2021-07-29 03:38:10|7461.9|7446.9|7461.3|7446.3|7461.9|7446.9|7461.3|7446.3|5
1627529910000|2021-07-29 03:38:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627529930000|2021-07-29 03:38:50|7460.9|7445.9|7461.3|7446.3|7461.3|7446.3|7460.9|7445.9|3
1627529940000|2021-07-29 03:39:00|7461.2|7446.2|7460.5|7445.5|7461.2|7446.2|7460.5|7445.5|5
1627529950000|2021-07-29 03:39:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627529960000|2021-07-29 03:39:20|7460.8|7445.8|7460.9|7445.9|7461.1|7446.1|7460.8|7445.8|5
1627529980000|2021-07-29 03:39:40|7461|7446|7461.3|7446.3|7461.3|7446.3|7461|7446|6
1627529990000|2021-07-29 03:39:50|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|3
1627530000000|2021-07-29 03:40:00|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.7|7445.7|4
1627530010000|2021-07-29 03:40:10|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|4
1627530040000|2021-07-29 03:40:40|7460.9|7445.9|7460.5|7445.5|7460.9|7445.9|7460.5|7445.5|3
1627530050000|2021-07-29 03:40:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1627530090000|2021-07-29 03:41:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1627530100000|2021-07-29 03:41:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627530130000|2021-07-29 03:42:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627530140000|2021-07-29 03:42:20|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1627530150000|2021-07-29 03:42:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627530170000|2021-07-29 03:42:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1627530240000|2021-07-29 03:44:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1627530250000|2021-07-29 03:44:10|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|4
1627530270000|2021-07-29 03:44:30|7460.7|7445.7|7461|7446|7461|7446|7460.7|7445.7|3
1627530300000|2021-07-29 03:45:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627530350000|2021-07-29 03:45:50|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1627530380000|2021-07-29 03:46:20|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|3
1627530400000|2021-07-29 03:46:40|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7461.1|7446.1|3
1627530420000|2021-07-29 03:47:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627530460000|2021-07-29 03:47:40|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1627530470000|2021-07-29 03:47:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627530480000|2021-07-29 03:48:00|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1627530530000|2021-07-29 03:48:50|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627530540000|2021-07-29 03:49:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627530560000|2021-07-29 03:49:20|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1627530570000|2021-07-29 03:49:30|7460.8|7445.8|7461.6|7446.6|7461.6|7446.6|7460.8|7445.8|4
1627530580000|2021-07-29 03:49:40|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|2
1627530600000|2021-07-29 03:50:00|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|2
1627530630000|2021-07-29 03:50:30|7462|7447|7462.1|7447.1|7462.1|7447.1|7462|7447|2
1627530660000|2021-07-29 03:51:00|7462|7447|7462.5|7447.5|7462.5|7447.5|7461.9|7446.9|5
1627530670000|2021-07-29 03:51:10|7462.6|7447.6|7462.8|7447.8|7462.8|7447.8|7462.6|7447.6|2
1627530690000|2021-07-29 03:51:30|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627530710000|2021-07-29 03:51:50|7462.7|7447.7|7462.8|7447.8|7462.8|7447.8|7462.6|7447.6|3
1627530720000|2021-07-29 03:52:00|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627530740000|2021-07-29 03:52:20|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1627530750000|2021-07-29 03:52:30|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1627530780000|2021-07-29 03:53:00|7462.7|7447.7|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|2
1627530880000|2021-07-29 03:54:40|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1627530900000|2021-07-29 03:55:00|7462.7|7447.7|7462.9|7447.9|7462.9|7447.9|7462.7|7447.7|3
1627530940000|2021-07-29 03:55:40|7463|7448|7463.2|7448.2|7463.2|7448.2|7463|7448|2
1627531030000|2021-07-29 03:57:10|7463|7448|7463|7448|7463.2|7448.2|7463|7448|3
1627531040000|2021-07-29 03:57:20|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1627531050000|2021-07-29 03:57:30|7462.6|7447.6|7462.7|7447.7|7462.7|7447.7|7462.5|7447.5|4
1627531080000|2021-07-29 03:58:00|7462.6|7447.6|7462.7|7447.7|7462.7|7447.7|7462.6|7447.6|2
1627531090000|2021-07-29 03:58:10|7462.9|7447.9|7462.7|7447.7|7462.9|7447.9|7462.7|7447.7|2
1627531110000|2021-07-29 03:58:30|7462.6|7447.6|7462.7|7447.7|7462.7|7447.7|7462.6|7447.6|4
1627531120000|2021-07-29 03:58:40|7462.6|7447.6|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|2
1627531150000|2021-07-29 03:59:10|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1627531170000|2021-07-29 03:59:30|7462|7447|7461.7|7446.7|7462|7447|7461.7|7446.7|3
1627531180000|2021-07-29 03:59:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627531220000|2021-07-29 04:00:20|7461.8|7446.8|7461.6|7446.6|7461.8|7446.8|7461.6|7446.6|2
1627531290000|2021-07-29 04:01:30|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627531300000|2021-07-29 04:01:40|7461.8|7446.8|7462.1|7447.1|7462.1|7447.1|7461.8|7446.8|2
1627531330000|2021-07-29 04:02:10|7462.3|7447.3|7463.1|7448.1|7463.1|7448.1|7462.3|7447.3|4
1627531340000|2021-07-29 04:02:20|7463|7448|7463.3|7448.3|7463.3|7448.3|7463|7448|4
1627531350000|2021-07-29 04:02:30|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.1|7448.1|3
1627531370000|2021-07-29 04:02:50|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|2
1627531410000|2021-07-29 04:03:30|7463.7|7448.7|7463.8|7448.8|7463.8|7448.8|7463.7|7448.7|2
1627531460000|2021-07-29 04:04:20|7463.7|7448.7|7463.8|7448.8|7463.8|7448.8|7463.7|7448.7|2
1627531560000|2021-07-29 04:06:00|7463.7|7448.7|7463|7448|7463.8|7448.8|7463|7448|7
1627531570000|2021-07-29 04:06:10|7462.7|7447.7|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|2
1627531580000|2021-07-29 04:06:20|7463|7448|7463|7448|7463|7448|7463|7448|1
1627531590000|2021-07-29 04:06:30|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1627531610000|2021-07-29 04:06:50|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|2
1627531620000|2021-07-29 04:07:00|7463|7448|7463|7448|7463|7448|7463|7448|1
1627531630000|2021-07-29 04:07:10|7463.1|7448.1|7463.3|7448.3|7463.3|7448.3|7463|7448|5
1627531640000|2021-07-29 04:07:20|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|2
1627531660000|2021-07-29 04:07:40|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1627531700000|2021-07-29 04:08:20|7463.5|7448.5|7463.8|7448.8|7463.8|7448.8|7463.5|7448.5|4
1627531740000|2021-07-29 04:09:00|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|3
1627531760000|2021-07-29 04:09:20|7464|7449|7464.1|7449.1|7464.1|7449.1|7463.7|7448.7|6
1627531770000|2021-07-29 04:09:30|7464|7449|7464|7449|7464|7449|7464|7449|1
1627531780000|2021-07-29 04:09:40|7463.8|7448.8|7463.7|7448.7|7464|7449|7463.7|7448.7|5
1627531790000|2021-07-29 04:09:50|7463.8|7448.8|7463.8|7448.8|7463.9|7448.9|7463.7|7448.7|5
1627531810000|2021-07-29 04:10:10|7463.9|7448.9|7463.8|7448.8|7464.1|7449.1|7463.8|7448.8|4
1627531830000|2021-07-29 04:10:30|7463.9|7448.9|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|2
1627531840000|2021-07-29 04:10:40|7464|7449|7463.7|7448.7|7464|7449|7463.7|7448.7|3
1627531930000|2021-07-29 04:12:10|7463.8|7448.8|7464.1|7449.1|7464.1|7449.1|7463.8|7448.8|13
1627531940000|2021-07-29 04:12:20|7464|7449|7463.7|7448.7|7464|7449|7463.7|7448.7|4
1627531950000|2021-07-29 04:12:30|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.2|7448.2|4
1627531960000|2021-07-29 04:12:40|7463.3|7448.3|7463.1|7448.1|7463.3|7448.3|7463.1|7448.1|2
1627531980000|2021-07-29 04:13:00|7463.2|7448.2|7463.9|7448.9|7463.9|7448.9|7463.2|7448.2|3
1627532010000|2021-07-29 04:13:30|7464|7449|7463.8|7448.8|7464|7449|7463.8|7448.8|2
1627532020000|2021-07-29 04:13:40|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1627532070000|2021-07-29 04:14:30|7463.3|7448.3|7463.2|7448.2|7463.3|7448.3|7463.2|7448.2|2
1627532120000|2021-07-29 04:15:20|7463.1|7448.1|7463|7448|7463.1|7448.1|7463|7448|2
1627532130000|2021-07-29 04:15:30|7463.1|7448.1|7463.2|7448.2|7463.2|7448.2|7463.1|7448.1|2
1627532240000|2021-07-29 04:17:20|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1627532340000|2021-07-29 04:19:00|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1627532350000|2021-07-29 04:19:10|7463.3|7448.3|7463.7|7448.7|7463.7|7448.7|7463.3|7448.3|2
1627532440000|2021-07-29 04:20:40|7463.6|7448.6|7463|7448|7463.6|7448.6|7463|7448|4
1627532460000|2021-07-29 04:21:00|7463.1|7448.1|7463.5|7448.5|7463.6|7448.6|7463.1|7448.1|4
1627532470000|2021-07-29 04:21:10|7463.2|7448.2|7463.2|7448.2|7463.4|7448.4|7463.2|7448.2|3
1627532480000|2021-07-29 04:21:20|7463.3|7448.3|7463.2|7448.2|7463.4|7448.4|7463.2|7448.2|4
1627532500000|2021-07-29 04:21:40|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.3|7448.3|4
1627532510000|2021-07-29 04:21:50|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1627532570000|2021-07-29 04:22:50|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1627532580000|2021-07-29 04:23:00|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1627532590000|2021-07-29 04:23:10|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.3|7448.3|6
1627532600000|2021-07-29 04:23:20|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1627532610000|2021-07-29 04:23:30|7463.3|7448.3|7463.5|7448.5|7463.5|7448.5|7463.3|7448.3|9
1627532620000|2021-07-29 04:23:40|7463.4|7448.4|7463.3|7448.3|7463.5|7448.5|7463.3|7448.3|5
1627532630000|2021-07-29 04:23:50|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|2
1627532640000|2021-07-29 04:24:00|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|4
1627532650000|2021-07-29 04:24:10|7463.4|7448.4|7463.3|7448.3|7463.4|7448.4|7463.3|7448.3|2
1627532660000|2021-07-29 04:24:20|7463|7448|7463.1|7448.1|7463.1|7448.1|7463|7448|2
1627532690000|2021-07-29 04:24:50|7463|7448|7463|7448|7463|7448|7462.9|7447.9|3
1627532700000|2021-07-29 04:25:00|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1627532730000|2021-07-29 04:25:30|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|4
1627532740000|2021-07-29 04:25:40|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1627532760000|2021-07-29 04:26:00|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1627532770000|2021-07-29 04:26:10|7462.9|7447.9|7463.1|7448.1|7463.1|7448.1|7462.7|7447.7|6
1627532780000|2021-07-29 04:26:20|7463|7448|7462.9|7447.9|7463|7448|7462.9|7447.9|2
1627532790000|2021-07-29 04:26:30|7463|7448|7463|7448|7463|7448|7462.9|7447.9|3
1627532800000|2021-07-29 04:26:40|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|4
1627532810000|2021-07-29 04:26:50|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1627532930000|2021-07-29 04:28:50|7463.3|7448.3|7463.6|7448.6|7463.6|7448.6|7463.3|7448.3|4
1627532940000|2021-07-29 04:29:00|7463.5|7448.5|7463.4|7448.4|7463.5|7448.5|7463.4|7448.4|2
1627532950000|2021-07-29 04:29:10|7463.6|7448.6|7464.4|7449.4|7464.4|7449.4|7463.6|7448.6|6
1627532960000|2021-07-29 04:29:20|7464.3|7449.3|7463.9|7448.9|7464.3|7449.3|7463.9|7448.9|4
1627532970000|2021-07-29 04:29:30|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1627533000000|2021-07-29 04:30:00|7464|7449|7464.1|7449.1|7464.1|7449.1|7464|7449|2
1627533010000|2021-07-29 04:30:10|7464.3|7449.3|7464|7449|7464.3|7449.3|7464|7449|6
1627533020000|2021-07-29 04:30:20|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1627533030000|2021-07-29 04:30:30|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1627533050000|2021-07-29 04:30:50|7464|7449|7463.3|7448.3|7464|7449|7463.3|7448.3|7
1627533060000|2021-07-29 04:31:00|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|2
1627533070000|2021-07-29 04:31:10|7463|7448|7463|7448|7463.2|7448.2|7463|7448|7
1627533090000|2021-07-29 04:31:30|7463.1|7448.1|7463|7448|7463.2|7448.2|7463|7448|4
1627533100000|2021-07-29 04:31:40|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463|7448|3
1627533120000|2021-07-29 04:32:00|7463.2|7448.2|7463.7|7448.7|7463.7|7448.7|7463.2|7448.2|6
1627533130000|2021-07-29 04:32:10|7463.6|7448.6|7464|7449|7464|7449|7463.6|7448.6|5
1627533140000|2021-07-29 04:32:20|7463.9|7448.9|7464.8|7449.8|7464.8|7449.8|7463.9|7448.9|6
1627533150000|2021-07-29 04:32:30|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|4
1627533170000|2021-07-29 04:32:50|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.6|7449.6|5
1627533180000|2021-07-29 04:33:00|7464.7|7449.7|7463.8|7448.8|7464.7|7449.7|7463.7|7448.7|4
1627533190000|2021-07-29 04:33:10|7463.7|7448.7|7463.4|7448.4|7463.7|7448.7|7463.3|7448.3|6
1627533200000|2021-07-29 04:33:20|7463.3|7448.3|7463.4|7448.4|7463.4|7448.4|7463.3|7448.3|2
1627533210000|2021-07-29 04:33:30|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.4|7448.4|5
1627533220000|2021-07-29 04:33:40|7463.4|7448.4|7463.1|7448.1|7463.4|7448.4|7463.1|7448.1|2
1627533230000|2021-07-29 04:33:50|7463|7448|7462.9|7447.9|7463|7448|7462.9|7447.9|2
1627533250000|2021-07-29 04:34:10|7463.1|7448.1|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|3
1627533260000|2021-07-29 04:34:20|7463|7448|7463.1|7448.1|7463.2|7448.2|7463|7448|4
1627533270000|2021-07-29 04:34:30|7463.2|7448.2|7463.4|7448.4|7463.4|7448.4|7463.2|7448.2|2
1627533280000|2021-07-29 04:34:40|7463.5|7448.5|7463.7|7448.7|7463.7|7448.7|7463.5|7448.5|2
1627533310000|2021-07-29 04:35:10|7463|7448|7463.2|7448.2|7463.2|7448.2|7462.7|7447.7|8
1627533320000|2021-07-29 04:35:20|7463.3|7448.3|7462.1|7447.1|7463.3|7448.3|7462.1|7447.1|7
1627533330000|2021-07-29 04:35:30|7462.2|7447.2|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|2
1627533340000|2021-07-29 04:35:40|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627533350000|2021-07-29 04:35:50|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1627533390000|2021-07-29 04:36:30|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1627533410000|2021-07-29 04:36:50|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627533420000|2021-07-29 04:37:00|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1627533440000|2021-07-29 04:37:20|7462.2|7447.2|7461.7|7446.7|7462.2|7447.2|7461.7|7446.7|3
1627533450000|2021-07-29 04:37:30|7461.6|7446.6|7461.4|7446.4|7461.6|7446.6|7461.4|7446.4|3
1627533460000|2021-07-29 04:37:40|7461.3|7446.3|7460.4|7445.4|7461.3|7446.3|7460.4|7445.4|6
1627533470000|2021-07-29 04:37:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|3
1627533480000|2021-07-29 04:38:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1627533510000|2021-07-29 04:38:30|7460.1|7445.1|7459.4|7444.4|7460.1|7445.1|7459.4|7444.4|6
1627533520000|2021-07-29 04:38:40|7459.3|7444.3|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|4
1627533530000|2021-07-29 04:38:50|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.4|7443.4|9
1627533540000|2021-07-29 04:39:00|7458.5|7443.5|7457.3|7442.3|7458.6|7443.6|7457.3|7442.3|17
1627533550000|2021-07-29 04:39:10|7457.2|7442.2|7456.9|7441.9|7457.2|7442.2|7456.4|7441.4|9
1627533560000|2021-07-29 04:39:20|7457.1|7442.1|7457.4|7442.4|7457.5|7442.5|7457.1|7442.1|6
1627533570000|2021-07-29 04:39:30|7457.7|7442.7|7458.1|7443.1|7458.1|7443.1|7457.7|7442.7|4
1627533580000|2021-07-29 04:39:40|7457.9|7442.9|7458|7443|7458.1|7443.1|7457.8|7442.8|7
1627533590000|2021-07-29 04:39:50|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|3
1627533600000|2021-07-29 04:40:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627533620000|2021-07-29 04:40:20|7458.7|7443.7|7458.5|7443.5|7458.8|7443.8|7458.4|7443.4|5
1627533630000|2021-07-29 04:40:30|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1627533660000|2021-07-29 04:41:00|7458.7|7443.7|7458.4|7443.4|7458.7|7443.7|7458.4|7443.4|4
1627533680000|2021-07-29 04:41:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627533690000|2021-07-29 04:41:30|7458.6|7443.6|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|2
1627533700000|2021-07-29 04:41:40|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1627533720000|2021-07-29 04:42:00|7459.1|7444.1|7458.4|7443.4|7459.2|7444.2|7458.4|7443.4|7
1627533730000|2021-07-29 04:42:10|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627533740000|2021-07-29 04:42:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627533750000|2021-07-29 04:42:30|7457.9|7442.9|7457.7|7442.7|7457.9|7442.9|7457.7|7442.7|3
1627533760000|2021-07-29 04:42:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1627533770000|2021-07-29 04:42:50|7457.6|7442.6|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|4
1627533800000|2021-07-29 04:43:20|7457.2|7442.2|7456.4|7441.4|7457.2|7442.2|7456.4|7441.4|7
1627533810000|2021-07-29 04:43:30|7456.2|7441.2|7456.5|7441.5|7456.5|7441.5|7456.2|7441.2|5
1627533820000|2021-07-29 04:43:40|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.1|7441.1|6
1627533830000|2021-07-29 04:43:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1627533840000|2021-07-29 04:44:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1627533860000|2021-07-29 04:44:20|7456.2|7441.2|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|4
1627533870000|2021-07-29 04:44:30|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456|7441|3
1627533890000|2021-07-29 04:44:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627533900000|2021-07-29 04:45:00|7456.5|7441.5|7456.6|7441.6|7456.9|7441.9|7456.5|7441.5|7
1627533910000|2021-07-29 04:45:10|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|3
1627533930000|2021-07-29 04:45:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627533950000|2021-07-29 04:45:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627533990000|2021-07-29 04:46:30|7456.5|7441.5|7456.9|7441.9|7456.9|7441.9|7456.5|7441.5|3
1627534020000|2021-07-29 04:47:00|7457|7442|7457.2|7442.2|7457.2|7442.2|7456.9|7441.9|5
1627534050000|2021-07-29 04:47:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627534100000|2021-07-29 04:48:20|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|2
1627534120000|2021-07-29 04:48:40|7457.5|7442.5|7456.7|7441.7|7457.5|7442.5|7456.7|7441.7|4
1627534130000|2021-07-29 04:48:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627534150000|2021-07-29 04:49:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627534190000|2021-07-29 04:49:50|7456.7|7441.7|7457|7442|7457|7442|7456.7|7441.7|3
1627534210000|2021-07-29 04:50:10|7456.8|7441.8|7456.5|7441.5|7456.8|7441.8|7456.5|7441.5|4
1627534220000|2021-07-29 04:50:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627534250000|2021-07-29 04:50:50|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|3
1627534280000|2021-07-29 04:51:20|7456.6|7441.6|7457.3|7442.3|7457.3|7442.3|7456.6|7441.6|8
1627534290000|2021-07-29 04:51:30|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|2
1627534300000|2021-07-29 04:51:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1627534310000|2021-07-29 04:51:50|7458.2|7443.2|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|4
1627534320000|2021-07-29 04:52:00|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|6
1627534330000|2021-07-29 04:52:10|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|3
1627534340000|2021-07-29 04:52:20|7458.8|7443.8|7459.8|7444.8|7459.8|7444.8|7458.8|7443.8|7
1627534350000|2021-07-29 04:52:30|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|3
1627534380000|2021-07-29 04:53:00|7459.9|7444.9|7460.5|7445.5|7461|7446|7459.9|7444.9|11
1627534390000|2021-07-29 04:53:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627534400000|2021-07-29 04:53:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1627534410000|2021-07-29 04:53:30|7460.6|7445.6|7461.2|7446.2|7461.2|7446.2|7460.6|7445.6|3
1627534420000|2021-07-29 04:53:40|7461.4|7446.4|7461.7|7446.7|7461.7|7446.7|7461.4|7446.4|3
1627534430000|2021-07-29 04:53:50|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1627534440000|2021-07-29 04:54:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627534450000|2021-07-29 04:54:10|7461.4|7446.4|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|3
1627534470000|2021-07-29 04:54:30|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|4
1627534490000|2021-07-29 04:54:50|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|7
1627534500000|2021-07-29 04:55:00|7461.3|7446.3|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|3
1627534510000|2021-07-29 04:55:10|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1627534520000|2021-07-29 04:55:20|7461.2|7446.2|7460.7|7445.7|7461.2|7446.2|7460.6|7445.6|5
1627534530000|2021-07-29 04:55:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627534540000|2021-07-29 04:55:40|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1627534560000|2021-07-29 04:56:00|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1627534580000|2021-07-29 04:56:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627534590000|2021-07-29 04:56:30|7460|7445|7459.8|7444.8|7460|7445|7459.8|7444.8|2
1627534600000|2021-07-29 04:56:40|7459.7|7444.7|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|10
1627534610000|2021-07-29 04:56:50|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1627534620000|2021-07-29 04:57:00|7459.4|7444.4|7459.8|7444.8|7460.1|7445.1|7459.3|7444.3|8
1627534630000|2021-07-29 04:57:10|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627534640000|2021-07-29 04:57:20|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1627534650000|2021-07-29 04:57:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627534660000|2021-07-29 04:57:40|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1627534680000|2021-07-29 04:58:00|7460|7445|7460|7445|7460.1|7445.1|7460|7445|3
1627534700000|2021-07-29 04:58:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627534730000|2021-07-29 04:58:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627534750000|2021-07-29 04:59:10|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1627534760000|2021-07-29 04:59:20|7460|7445|7460.3|7445.3|7460.3|7445.3|7460|7445|2
1627534770000|2021-07-29 04:59:30|7460.2|7445.2|7460.5|7445.5|7460.5|7445.5|7459.8|7444.8|8
1627534810000|2021-07-29 05:00:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1627534820000|2021-07-29 05:00:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627534830000|2021-07-29 05:00:30|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|4
1627534850000|2021-07-29 05:00:50|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1627534860000|2021-07-29 05:01:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|3
1627534870000|2021-07-29 05:01:10|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1627534880000|2021-07-29 05:01:20|7460.2|7445.2|7460.5|7445.5|7460.5|7445.5|7460.2|7445.2|4
1627534890000|2021-07-29 05:01:30|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1627534920000|2021-07-29 05:02:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|3
1627534950000|2021-07-29 05:02:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1627535080000|2021-07-29 05:04:40|7460.2|7445.2|7459.9|7444.9|7460.2|7445.2|7459.8|7444.8|5
1627535090000|2021-07-29 05:04:50|7459.8|7444.8|7459.4|7444.4|7459.9|7444.9|7459.4|7444.4|4
1627535100000|2021-07-29 05:05:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627535110000|2021-07-29 05:05:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1627535130000|2021-07-29 05:05:30|7459.6|7444.6|7460.3|7445.3|7460.3|7445.3|7459.6|7444.6|3
1627535140000|2021-07-29 05:05:40|7460.2|7445.2|7460|7445|7460.2|7445.2|7460|7445|2
1627535160000|2021-07-29 05:06:00|7459.8|7444.8|7459.8|7444.8|7459.9|7444.9|7459.3|7444.3|8
1627535170000|2021-07-29 05:06:10|7459.6|7444.6|7459|7444|7459.6|7444.6|7459|7444|4
1627535180000|2021-07-29 05:06:20|7459.1|7444.1|7459.8|7444.8|7459.8|7444.8|7459.1|7444.1|4
1627535190000|2021-07-29 05:06:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627535200000|2021-07-29 05:06:40|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|3
1627535230000|2021-07-29 05:07:10|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|3
1627535240000|2021-07-29 05:07:20|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1627535250000|2021-07-29 05:07:30|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1627535260000|2021-07-29 05:07:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627535270000|2021-07-29 05:07:50|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.1|7444.1|4
1627535300000|2021-07-29 05:08:20|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|4
1627535320000|2021-07-29 05:08:40|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1627535330000|2021-07-29 05:08:50|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1627535350000|2021-07-29 05:09:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627535360000|2021-07-29 05:09:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627535370000|2021-07-29 05:09:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627535390000|2021-07-29 05:09:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627535400000|2021-07-29 05:10:00|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.2|7444.2|3
1627535420000|2021-07-29 05:10:20|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|3
1627535480000|2021-07-29 05:11:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|3
1627535490000|2021-07-29 05:11:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627535550000|2021-07-29 05:12:30|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1627535560000|2021-07-29 05:12:40|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|3
1627535630000|2021-07-29 05:13:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627535640000|2021-07-29 05:14:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627535650000|2021-07-29 05:14:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627535680000|2021-07-29 05:14:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627535690000|2021-07-29 05:14:50|7459.8|7444.8|7460.4|7445.4|7460.4|7445.4|7459.8|7444.8|5
1627535700000|2021-07-29 05:15:00|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|2
1627535710000|2021-07-29 05:15:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627535720000|2021-07-29 05:15:20|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|3
1627535740000|2021-07-29 05:15:40|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627535760000|2021-07-29 05:16:00|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627535780000|2021-07-29 05:16:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627535800000|2021-07-29 05:16:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627535810000|2021-07-29 05:16:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627535850000|2021-07-29 05:17:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627535860000|2021-07-29 05:17:40|7459.7|7444.7|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|7
1627535870000|2021-07-29 05:17:50|7459.8|7444.8|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|3
1627535890000|2021-07-29 05:18:10|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627535900000|2021-07-29 05:18:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627535920000|2021-07-29 05:18:40|7459.7|7444.7|7458.9|7443.9|7459.7|7444.7|7458.9|7443.9|6
1627535930000|2021-07-29 05:18:50|7458.8|7443.8|7458.2|7443.2|7458.8|7443.8|7458.2|7443.2|5
1627535960000|2021-07-29 05:19:20|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1627535980000|2021-07-29 05:19:40|7458.1|7443.1|7457.8|7442.8|7458.1|7443.1|7457.8|7442.8|4
1627535990000|2021-07-29 05:19:50|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1627536000000|2021-07-29 05:20:00|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627536010000|2021-07-29 05:20:10|7457.9|7442.9|7457.8|7442.8|7458|7443|7457.8|7442.8|4
1627536020000|2021-07-29 05:20:20|7457.9|7442.9|7458.2|7443.2|7458.2|7443.2|7457.9|7442.9|5
1627536030000|2021-07-29 05:20:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627536040000|2021-07-29 05:20:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627536050000|2021-07-29 05:20:50|7458.1|7443.1|7457.2|7442.2|7458.1|7443.1|7457.2|7442.2|6
1627536060000|2021-07-29 05:21:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627536080000|2021-07-29 05:21:20|7457.5|7442.5|7457.7|7442.7|7457.8|7442.8|7457.5|7442.5|6
1627536100000|2021-07-29 05:21:40|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|4
1627536110000|2021-07-29 05:21:50|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.7|7442.7|5
1627536130000|2021-07-29 05:22:10|7458|7443|7458|7443|7458|7443|7457.9|7442.9|3
1627536160000|2021-07-29 05:22:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627536170000|2021-07-29 05:22:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1627536180000|2021-07-29 05:23:00|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|4
1627536190000|2021-07-29 05:23:10|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1627536200000|2021-07-29 05:23:20|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.3|7442.3|4
1627536210000|2021-07-29 05:23:30|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.2|7442.2|4
1627536280000|2021-07-29 05:24:40|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627536300000|2021-07-29 05:25:00|7457.7|7442.7|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|3
1627536310000|2021-07-29 05:25:10|7457.8|7442.8|7458.4|7443.4|7458.4|7443.4|7457.8|7442.8|6
1627536320000|2021-07-29 05:25:20|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1627536330000|2021-07-29 05:25:30|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|8
1627536340000|2021-07-29 05:25:40|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.4|7443.4|5
1627536350000|2021-07-29 05:25:50|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.1|7443.1|9
1627536360000|2021-07-29 05:26:00|7458.4|7443.4|7458.1|7443.1|7458.5|7443.5|7458.1|7443.1|5
1627536370000|2021-07-29 05:26:10|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|3
1627536380000|2021-07-29 05:26:20|7458.3|7443.3|7457.9|7442.9|7458.3|7443.3|7457.8|7442.8|5
1627536390000|2021-07-29 05:26:30|7458|7443|7457.3|7442.3|7458|7443|7457.3|7442.3|6
1627536400000|2021-07-29 05:26:40|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1627536410000|2021-07-29 05:26:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|3
1627536420000|2021-07-29 05:27:00|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|3
1627536430000|2021-07-29 05:27:10|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1627536440000|2021-07-29 05:27:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627536450000|2021-07-29 05:27:30|7456.8|7441.8|7457|7442|7457.1|7442.1|7456.8|7441.8|5
1627536460000|2021-07-29 05:27:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627536470000|2021-07-29 05:27:50|7457.4|7442.4|7457|7442|7457.4|7442.4|7457|7442|3
1627536480000|2021-07-29 05:28:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|3
1627536490000|2021-07-29 05:28:10|7456.8|7441.8|7456.3|7441.3|7456.9|7441.9|7456.3|7441.3|8
1627536510000|2021-07-29 05:28:30|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1627536520000|2021-07-29 05:28:40|7456.8|7441.8|7457.2|7442.2|7457.2|7442.2|7456.8|7441.8|4
1627536530000|2021-07-29 05:28:50|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|3
1627536540000|2021-07-29 05:29:00|7456.8|7441.8|7458.1|7443.1|7458.1|7443.1|7456.8|7441.8|9
1627536550000|2021-07-29 05:29:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627536560000|2021-07-29 05:29:20|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1627536570000|2021-07-29 05:29:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627536580000|2021-07-29 05:29:40|7457.6|7442.6|7457.2|7442.2|7457.6|7442.6|7457.2|7442.2|4
1627536620000|2021-07-29 05:30:20|7457.1|7442.1|7456.8|7441.8|7457.1|7442.1|7456.6|7441.6|6
1627536630000|2021-07-29 05:30:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627536640000|2021-07-29 05:30:40|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627536650000|2021-07-29 05:30:50|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627536660000|2021-07-29 05:31:00|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.3|7441.3|3
1627536670000|2021-07-29 05:31:10|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1627536680000|2021-07-29 05:31:20|7456.4|7441.4|7455.7|7440.7|7456.4|7441.4|7455.6|7440.6|8
1627536690000|2021-07-29 05:31:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1627536700000|2021-07-29 05:31:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627536710000|2021-07-29 05:31:50|7455.7|7440.7|7455.3|7440.3|7455.7|7440.7|7455.1|7440.1|8
1627536720000|2021-07-29 05:32:00|7455.5|7440.5|7455.5|7440.5|7455.6|7440.6|7455.3|7440.3|7
1627536730000|2021-07-29 05:32:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1627536740000|2021-07-29 05:32:20|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.1|7440.1|5
1627536750000|2021-07-29 05:32:30|7455.3|7440.3|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|5
1627536760000|2021-07-29 05:32:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627536800000|2021-07-29 05:33:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1627536810000|2021-07-29 05:33:30|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627536820000|2021-07-29 05:33:40|7455.3|7440.3|7455.7|7440.7|7455.7|7440.7|7455.3|7440.3|4
1627536830000|2021-07-29 05:33:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627536850000|2021-07-29 05:34:10|7455.7|7440.7|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|3
1627536890000|2021-07-29 05:34:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627536910000|2021-07-29 05:35:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627536930000|2021-07-29 05:35:30|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1627536950000|2021-07-29 05:35:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627536960000|2021-07-29 05:36:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627536990000|2021-07-29 05:36:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627537000000|2021-07-29 05:36:40|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1627537010000|2021-07-29 05:36:50|7455.4|7440.4|7455.5|7440.5|7455.6|7440.6|7455.4|7440.4|6
1627537030000|2021-07-29 05:37:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627537060000|2021-07-29 05:37:40|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.8|7440.8|5
1627537070000|2021-07-29 05:37:50|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1627537120000|2021-07-29 05:38:40|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1627537130000|2021-07-29 05:38:50|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.8|7440.8|4
1627537140000|2021-07-29 05:39:00|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1627537170000|2021-07-29 05:39:30|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|3
1627537180000|2021-07-29 05:39:40|7455.4|7440.4|7454.6|7439.6|7455.6|7440.6|7454.6|7439.6|8
1627537190000|2021-07-29 05:39:50|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1627537200000|2021-07-29 05:40:00|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|2
1627537210000|2021-07-29 05:40:10|7454.5|7439.5|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|3
1627537220000|2021-07-29 05:40:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|5
1627537230000|2021-07-29 05:40:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1627537270000|2021-07-29 05:41:10|7454.8|7439.8|7455.5|7440.5|7455.5|7440.5|7454.8|7439.8|6
1627537280000|2021-07-29 05:41:20|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|3
1627537290000|2021-07-29 05:41:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627537310000|2021-07-29 05:41:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627537320000|2021-07-29 05:42:00|7455.7|7440.7|7455.2|7440.2|7455.7|7440.7|7455.1|7440.1|9
1627537330000|2021-07-29 05:42:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1627537340000|2021-07-29 05:42:20|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|3
1627537350000|2021-07-29 05:42:30|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1627537360000|2021-07-29 05:42:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1627537380000|2021-07-29 05:43:00|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1627537390000|2021-07-29 05:43:10|7455.5|7440.5|7455.4|7440.4|7455.8|7440.8|7455.4|7440.4|7
1627537440000|2021-07-29 05:44:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1627537490000|2021-07-29 05:44:50|7455.5|7440.5|7455.4|7440.4|7455.9|7440.9|7455.4|7440.4|7
1627537500000|2021-07-29 05:45:00|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|3
1627537530000|2021-07-29 05:45:30|7455.1|7440.1|7455.3|7440.3|7455.4|7440.4|7455.1|7440.1|5
1627537540000|2021-07-29 05:45:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627537550000|2021-07-29 05:45:50|7455.1|7440.1|7454.9|7439.9|7455.2|7440.2|7454.9|7439.9|4
1627537570000|2021-07-29 05:46:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627537610000|2021-07-29 05:46:50|7455.5|7440.5|7455.2|7440.2|7455.6|7440.6|7455.2|7440.2|4
1627537650000|2021-07-29 05:47:30|7455.1|7440.1|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|3
1627537660000|2021-07-29 05:47:40|7454.7|7439.7|7454.2|7439.2|7454.7|7439.7|7454.2|7439.2|6
1627537670000|2021-07-29 05:47:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1627537700000|2021-07-29 05:48:20|7454.4|7439.4|7455.2|7440.2|7455.3|7440.3|7454.4|7439.4|5
1627537720000|2021-07-29 05:48:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1627537730000|2021-07-29 05:48:50|7455.2|7440.2|7455.7|7440.7|7455.8|7440.8|7455.2|7440.2|4
1627537750000|2021-07-29 05:49:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627537760000|2021-07-29 05:49:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627537770000|2021-07-29 05:49:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1627537780000|2021-07-29 05:49:40|7456.1|7441.1|7455.8|7440.8|7456.1|7441.1|7455.8|7440.8|3
1627537790000|2021-07-29 05:49:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627537800000|2021-07-29 05:50:00|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1627537810000|2021-07-29 05:50:10|7456.4|7441.4|7456.2|7441.2|7456.7|7441.7|7456.2|7441.2|9
1627537830000|2021-07-29 05:50:30|7456.3|7441.3|7455.8|7440.8|7456.6|7441.6|7455.8|7440.8|8
1627537840000|2021-07-29 05:50:40|7455.6|7440.6|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|6
1627537860000|2021-07-29 05:51:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1627537880000|2021-07-29 05:51:20|7454.8|7439.8|7454.4|7439.4|7454.8|7439.8|7454.3|7439.3|5
1627537910000|2021-07-29 05:51:50|7454.3|7439.3|7453.9|7438.9|7454.3|7439.3|7453.9|7438.9|7
1627537920000|2021-07-29 05:52:00|7453.8|7438.8|7453.4|7438.4|7453.8|7438.8|7453.4|7438.4|3
1627537940000|2021-07-29 05:52:20|7453.5|7438.5|7453.5|7438.5|7453.9|7438.9|7453.5|7438.5|6
1627537950000|2021-07-29 05:52:30|7453.6|7438.6|7453.5|7438.5|7453.8|7438.8|7453.5|7438.5|12
1627537960000|2021-07-29 05:52:40|7453.8|7438.8|7454.6|7439.6|7454.6|7439.6|7453.8|7438.8|7
1627537970000|2021-07-29 05:52:50|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1627537980000|2021-07-29 05:53:00|7454.7|7439.7|7455|7440|7455|7440|7454.7|7439.7|3
1627537990000|2021-07-29 05:53:10|7455.2|7440.2|7455.4|7440.4|7455.5|7440.5|7455.2|7440.2|6
1627538000000|2021-07-29 05:53:20|7455.6|7440.6|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|4
1627538010000|2021-07-29 05:53:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627538020000|2021-07-29 05:53:40|7455.9|7440.9|7456.1|7441.1|7456.2|7441.2|7455.9|7440.9|9
1627538030000|2021-07-29 05:53:50|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7455.9|7440.9|6
1627538040000|2021-07-29 05:54:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7455.9|7440.9|6
1627538050000|2021-07-29 05:54:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627538060000|2021-07-29 05:54:20|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1627538070000|2021-07-29 05:54:30|7455.8|7440.8|7454.9|7439.9|7455.8|7440.8|7454.9|7439.9|8
1627538080000|2021-07-29 05:54:40|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|4
1627538090000|2021-07-29 05:54:50|7455|7440|7454.9|7439.9|7455|7440|7454.8|7439.8|13
1627538100000|2021-07-29 05:55:00|7454.8|7439.8|7454.7|7439.7|7455|7440|7454.7|7439.7|8
1627538110000|2021-07-29 05:55:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|3
1627538120000|2021-07-29 05:55:20|7454.9|7439.9|7455.7|7440.7|7455.7|7440.7|7454.7|7439.7|6
1627538130000|2021-07-29 05:55:30|7455.8|7440.8|7455.9|7440.9|7456|7441|7455.8|7440.8|4
1627538150000|2021-07-29 05:55:50|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|3
1627538160000|2021-07-29 05:56:00|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1627538190000|2021-07-29 05:56:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627538200000|2021-07-29 05:56:40|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.8|7440.8|6
1627538210000|2021-07-29 05:56:50|7455.9|7440.9|7456.2|7441.2|7456.2|7441.2|7455.8|7440.8|5
1627538220000|2021-07-29 05:57:00|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|4
1627538230000|2021-07-29 05:57:10|7456.3|7441.3|7456.6|7441.6|7456.7|7441.7|7456.2|7441.2|8
1627538240000|2021-07-29 05:57:20|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1627538250000|2021-07-29 05:57:30|7456.7|7441.7|7456.9|7441.9|7457.1|7442.1|7456.7|7441.7|3
1627538260000|2021-07-29 05:57:40|7456.8|7441.8|7456.8|7441.8|7457|7442|7456.8|7441.8|4
1627538270000|2021-07-29 05:57:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627538280000|2021-07-29 05:58:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1627538290000|2021-07-29 05:58:10|7457.1|7442.1|7457.1|7442.1|7457.4|7442.4|7457.1|7442.1|7
1627538300000|2021-07-29 05:58:20|7457.3|7442.3|7458.1|7443.1|7458.1|7443.1|7457.3|7442.3|6
1627538310000|2021-07-29 05:58:30|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|4
1627538320000|2021-07-29 05:58:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|3
1627538330000|2021-07-29 05:58:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627538340000|2021-07-29 05:59:00|7458.1|7443.1|7458|7443|7458.2|7443.2|7458|7443|4
1627538360000|2021-07-29 05:59:20|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|4
1627538370000|2021-07-29 05:59:30|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7457.9|7442.9|2
1627538380000|2021-07-29 05:59:40|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|3
1627538390000|2021-07-29 05:59:50|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|3
1627538400000|2021-07-29 06:00:00|7459|7444|7459|7444|7459.2|7444.2|7459|7444|4
1627538410000|2021-07-29 06:00:10|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.9|7443.9|4
1627538420000|2021-07-29 06:00:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627538430000|2021-07-29 06:00:30|7458.5|7443.5|7459|7444|7459|7444|7458.4|7443.4|8
1627538440000|2021-07-29 06:00:40|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|4
1627538450000|2021-07-29 06:00:50|7459.3|7444.3|7459.5|7444.5|7459.8|7444.8|7459.1|7444.1|14
1627538470000|2021-07-29 06:01:10|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|3
1627538480000|2021-07-29 06:01:20|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627538490000|2021-07-29 06:01:30|7459|7444|7458.7|7443.7|7459|7444|7458.7|7443.7|4
1627538510000|2021-07-29 06:01:50|7458.6|7443.6|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|2
1627538550000|2021-07-29 06:02:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1627538560000|2021-07-29 06:02:40|7459.2|7444.2|7458.8|7443.8|7459.4|7444.4|7458.8|7443.8|6
1627538580000|2021-07-29 06:03:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1627538590000|2021-07-29 06:03:10|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1627538610000|2021-07-29 06:03:30|7459|7444|7459|7444|7459.1|7444.1|7459|7444|3
1627538630000|2021-07-29 06:03:50|7459.1|7444.1|7459.2|7444.2|7459.3|7444.3|7459.1|7444.1|3
1627538650000|2021-07-29 06:04:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627538680000|2021-07-29 06:04:40|7459|7444|7459|7444|7459|7444|7458.8|7443.8|5
1627538700000|2021-07-29 06:05:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627538720000|2021-07-29 06:05:20|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|2
1627538730000|2021-07-29 06:05:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1627538740000|2021-07-29 06:05:40|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|2
1627538750000|2021-07-29 06:05:50|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1627538770000|2021-07-29 06:06:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627538780000|2021-07-29 06:06:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627538800000|2021-07-29 06:06:40|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1627538810000|2021-07-29 06:06:50|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7457.9|7442.9|4
1627538820000|2021-07-29 06:07:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|3
1627538830000|2021-07-29 06:07:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627538850000|2021-07-29 06:07:30|7458.4|7443.4|7458.5|7443.5|7458.7|7443.7|7458.3|7443.3|7
1627538880000|2021-07-29 06:08:00|7458.6|7443.6|7459|7444|7459|7444|7458.6|7443.6|4
1627538890000|2021-07-29 06:08:10|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1627538900000|2021-07-29 06:08:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627538910000|2021-07-29 06:08:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627538920000|2021-07-29 06:08:40|7458.9|7443.9|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|4
1627538930000|2021-07-29 06:08:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627538950000|2021-07-29 06:09:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|3
1627538980000|2021-07-29 06:09:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627538990000|2021-07-29 06:09:50|7459.2|7444.2|7458.6|7443.6|7459.3|7444.3|7458.6|7443.6|6
1627539000000|2021-07-29 06:10:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627539040000|2021-07-29 06:10:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627539090000|2021-07-29 06:11:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627539120000|2021-07-29 06:12:00|7458.6|7443.6|7457.4|7442.4|7458.6|7443.6|7457.4|7442.4|7
1627539130000|2021-07-29 06:12:10|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|5
1627539140000|2021-07-29 06:12:20|7457.4|7442.4|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|3
1627539150000|2021-07-29 06:12:30|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|3
1627539160000|2021-07-29 06:12:40|7457.8|7442.8|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|2
1627539170000|2021-07-29 06:12:50|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627539180000|2021-07-29 06:13:00|7457.9|7442.9|7457.8|7442.8|7458|7443|7457.8|7442.8|4
1627539190000|2021-07-29 06:13:10|7457.9|7442.9|7457.8|7442.8|7458|7443|7457.8|7442.8|4
1627539210000|2021-07-29 06:13:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627539230000|2021-07-29 06:13:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627539240000|2021-07-29 06:14:00|7457.9|7442.9|7457.2|7442.2|7457.9|7442.9|7457.2|7442.2|6
1627539250000|2021-07-29 06:14:10|7457.1|7442.1|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|7
1627539260000|2021-07-29 06:14:20|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1627539270000|2021-07-29 06:14:30|7456.5|7441.5|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|5
1627539280000|2021-07-29 06:14:40|7456.6|7441.6|7457.1|7442.1|7457.1|7442.1|7456.6|7441.6|6
1627539290000|2021-07-29 06:14:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627539300000|2021-07-29 06:15:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627539310000|2021-07-29 06:15:10|7457.2|7442.2|7457.8|7442.8|7457.8|7442.8|7457.2|7442.2|5
1627539320000|2021-07-29 06:15:20|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1627539330000|2021-07-29 06:15:30|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1627539340000|2021-07-29 06:15:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627539350000|2021-07-29 06:15:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1627539380000|2021-07-29 06:16:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627539390000|2021-07-29 06:16:30|7457.7|7442.7|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|3
1627539400000|2021-07-29 06:16:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1627539430000|2021-07-29 06:17:10|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627539440000|2021-07-29 06:17:20|7458.3|7443.3|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|2
1627539540000|2021-07-29 06:19:00|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|4
1627539550000|2021-07-29 06:19:10|7458.2|7443.2|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|3
1627539560000|2021-07-29 06:19:20|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1627539570000|2021-07-29 06:19:30|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1627539580000|2021-07-29 06:19:40|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1627539590000|2021-07-29 06:19:50|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|6
1627539630000|2021-07-29 06:20:30|7458.2|7443.2|7458.9|7443.9|7458.9|7443.9|7458.2|7443.2|5
1627539640000|2021-07-29 06:20:40|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627539670000|2021-07-29 06:21:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627539680000|2021-07-29 06:21:20|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|4
1627539690000|2021-07-29 06:21:30|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1627539700000|2021-07-29 06:21:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627539710000|2021-07-29 06:21:50|7458.4|7443.4|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|4
1627539770000|2021-07-29 06:22:50|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|2
1627539780000|2021-07-29 06:23:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627539790000|2021-07-29 06:23:10|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1627539810000|2021-07-29 06:23:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627539820000|2021-07-29 06:23:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627539860000|2021-07-29 06:24:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627539870000|2021-07-29 06:24:30|7458.8|7443.8|7458.4|7443.4|7459.1|7444.1|7458.4|7443.4|8
1627539880000|2021-07-29 06:24:40|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1627539900000|2021-07-29 06:25:00|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|3
1627539930000|2021-07-29 06:25:30|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.4|7443.4|8
1627539940000|2021-07-29 06:25:40|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1627539980000|2021-07-29 06:26:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627540040000|2021-07-29 06:27:20|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|4
1627540050000|2021-07-29 06:27:30|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627540060000|2021-07-29 06:27:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627540130000|2021-07-29 06:28:50|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|3
1627540140000|2021-07-29 06:29:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1627540150000|2021-07-29 06:29:10|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|3
1627540180000|2021-07-29 06:29:40|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|6
1627540190000|2021-07-29 06:29:50|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627540200000|2021-07-29 06:30:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|11
1627540210000|2021-07-29 06:30:10|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|11
1627540220000|2021-07-29 06:30:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627540540000|2021-07-29 06:35:40|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|3
1627540550000|2021-07-29 06:35:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1627540580000|2021-07-29 06:36:20|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|3
1627540590000|2021-07-29 06:36:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627540600000|2021-07-29 06:36:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627540620000|2021-07-29 06:37:00|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.9|7443.9|5
1627540630000|2021-07-29 06:37:10|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|2
1627540640000|2021-07-29 06:37:20|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627540650000|2021-07-29 06:37:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|3
1627540660000|2021-07-29 06:37:40|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|3
1627540670000|2021-07-29 06:37:50|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1627540680000|2021-07-29 06:38:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627540750000|2021-07-29 06:39:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|3
1627540760000|2021-07-29 06:39:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627540800000|2021-07-29 06:40:00|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|4
1627540820000|2021-07-29 06:40:20|7458.7|7443.7|7459.2|7444.2|7459.2|7444.2|7458.7|7443.7|2
1627540830000|2021-07-29 06:40:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459|7444|5
1627540840000|2021-07-29 06:40:40|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1627540850000|2021-07-29 06:40:50|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1627540860000|2021-07-29 06:41:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1627540870000|2021-07-29 06:41:10|7459|7444|7459|7444|7459.1|7444.1|7459|7444|3
1627540880000|2021-07-29 06:41:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627540890000|2021-07-29 06:41:30|7458.7|7443.7|7458.3|7443.3|7458.7|7443.7|7458.3|7443.3|4
1627540910000|2021-07-29 06:41:50|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|4
1627540960000|2021-07-29 06:42:40|7458.4|7443.4|7458.8|7443.8|7459|7444|7458.4|7443.4|4
1627540970000|2021-07-29 06:42:50|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1627541030000|2021-07-29 06:43:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627541040000|2021-07-29 06:44:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627541060000|2021-07-29 06:44:20|7458.7|7443.7|7458.3|7443.3|7458.7|7443.7|7458.3|7443.3|4
1627541080000|2021-07-29 06:44:40|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1627541090000|2021-07-29 06:44:50|7458.2|7443.2|7458.5|7443.5|7458.6|7443.6|7458.2|7443.2|7
1627541100000|2021-07-29 06:45:00|7458.6|7443.6|7458.7|7443.7|7458.8|7443.8|7458.6|7443.6|4
1627541110000|2021-07-29 06:45:10|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1627541130000|2021-07-29 06:45:30|7458.6|7443.6|7458|7443|7458.6|7443.6|7458|7443|5
1627541140000|2021-07-29 06:45:40|7458.1|7443.1|7458.1|7443.1|7458.4|7443.4|7458.1|7443.1|4
1627541170000|2021-07-29 06:46:10|7458|7443|7458.3|7443.3|7458.3|7443.3|7457.8|7442.8|8
1627541230000|2021-07-29 06:47:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627541240000|2021-07-29 06:47:20|7458.3|7443.3|7457.8|7442.8|7458.3|7443.3|7457.8|7442.8|4
1627541250000|2021-07-29 06:47:30|7457.7|7442.7|7457.3|7442.3|7457.7|7442.7|7457.3|7442.3|4
1627541270000|2021-07-29 06:47:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|3
1627541330000|2021-07-29 06:48:50|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627541360000|2021-07-29 06:49:20|7457.9|7442.9|7458.3|7443.3|7458.3|7443.3|7457.9|7442.9|3
1627541370000|2021-07-29 06:49:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627541380000|2021-07-29 06:49:40|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1627541390000|2021-07-29 06:49:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627541410000|2021-07-29 06:50:10|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627541450000|2021-07-29 06:50:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627541470000|2021-07-29 06:51:10|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1627541510000|2021-07-29 06:51:50|7458.2|7443.2|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|3
1627541520000|2021-07-29 06:52:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627541530000|2021-07-29 06:52:10|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627541560000|2021-07-29 06:52:40|7457.6|7442.6|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|2
1627541570000|2021-07-29 06:52:50|7457.3|7442.3|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|2
1627541590000|2021-07-29 06:53:10|7457.3|7442.3|7458.3|7443.3|7458.3|7443.3|7457.3|7442.3|3
1627541630000|2021-07-29 06:53:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627541720000|2021-07-29 06:55:20|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|3
1627541730000|2021-07-29 06:55:30|7458.5|7443.5|7459.1|7444.1|7459.1|7444.1|7458.4|7443.4|4
1627541740000|2021-07-29 06:55:40|7459|7444|7459|7444|7459|7444|7458.6|7443.6|3
1627541750000|2021-07-29 06:55:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627541760000|2021-07-29 06:56:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1627541770000|2021-07-29 06:56:10|7458.5|7443.5|7457.9|7442.9|7458.7|7443.7|7457.9|7442.9|6
1627541780000|2021-07-29 06:56:20|7457.8|7442.8|7458.4|7443.4|7458.5|7443.5|7457.5|7442.5|6
1627541790000|2021-07-29 06:56:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627541800000|2021-07-29 06:56:40|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|3
1627541820000|2021-07-29 06:57:00|7458.5|7443.5|7458.1|7443.1|7458.6|7443.6|7458.1|7443.1|6
1627541830000|2021-07-29 06:57:10|7458|7443|7458.4|7443.4|7458.5|7443.5|7457.7|7442.7|6
1627541840000|2021-07-29 06:57:20|7458.2|7443.2|7457.7|7442.7|7458.2|7443.2|7457.7|7442.7|5
1627541850000|2021-07-29 06:57:30|7457.8|7442.8|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|3
1627541890000|2021-07-29 06:58:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|3
1627541900000|2021-07-29 06:58:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627541910000|2021-07-29 06:58:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627541930000|2021-07-29 06:58:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627541940000|2021-07-29 06:59:00|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|3
1627541950000|2021-07-29 06:59:10|7458.5|7443.5|7458|7443|7458.5|7443.5|7458|7443|4
1627541970000|2021-07-29 06:59:30|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1627541990000|2021-07-29 06:59:50|7458.1|7443.1|7458.5|7443.5|7458.5|7443.5|7458.1|7443.1|3
1627542000000|2021-07-29 07:00:00|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7457.8|7442.8|7
1627542010000|2021-07-29 07:00:10|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7457.8|7442.8|7
1627542040000|2021-07-29 07:00:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627542050000|2021-07-29 07:00:50|7458.5|7443.5|7458.2|7443.2|7458.5|7443.5|7458.2|7443.2|3
1627542080000|2021-07-29 07:01:20|7458.1|7443.1|7457.1|7442.1|7458.1|7443.1|7456.9|7441.9|12
1627542090000|2021-07-29 07:01:30|7458|7443|7457.4|7442.4|7458|7443|7457.4|7442.4|4
1627542100000|2021-07-29 07:01:40|7457.5|7442.5|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|4
1627542110000|2021-07-29 07:01:50|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1627542130000|2021-07-29 07:02:10|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1627542140000|2021-07-29 07:02:20|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1627542150000|2021-07-29 07:02:30|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1627542160000|2021-07-29 07:02:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|3
1627542200000|2021-07-29 07:03:20|7457.5|7442.5|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|2
1627542300000|2021-07-29 07:05:00|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|3
1627542330000|2021-07-29 07:05:30|7456.6|7441.6|7456|7441|7456.6|7441.6|7456|7441|5
1627542340000|2021-07-29 07:05:40|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.4|7440.4|11
1627542350000|2021-07-29 07:05:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1627542370000|2021-07-29 07:06:10|7456.1|7441.1|7456.5|7441.5|7456.7|7441.7|7456.1|7441.1|5
1627542390000|2021-07-29 07:06:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627542410000|2021-07-29 07:06:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627542420000|2021-07-29 07:07:00|7456.6|7441.6|7457|7442|7457|7442|7456.5|7441.5|5
1627542450000|2021-07-29 07:07:30|7456.9|7441.9|7457.5|7442.5|7457.5|7442.5|7456.4|7441.4|9
1627542460000|2021-07-29 07:07:40|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7456.9|7441.9|9
1627542480000|2021-07-29 07:08:00|7457.4|7442.4|7456.7|7441.7|7457.4|7442.4|7456.7|7441.7|7
1627542490000|2021-07-29 07:08:10|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1627542510000|2021-07-29 07:08:30|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1627542520000|2021-07-29 07:08:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1627542540000|2021-07-29 07:09:00|7457.1|7442.1|7457|7442|7457.2|7442.2|7457|7442|3
1627542570000|2021-07-29 07:09:30|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1627542580000|2021-07-29 07:09:40|7457.6|7442.6|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|3
1627542590000|2021-07-29 07:09:50|7457|7442|7457|7442|7457|7442|7456.8|7441.8|4
1627542600000|2021-07-29 07:10:00|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|4
1627542620000|2021-07-29 07:10:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627542630000|2021-07-29 07:10:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1627542650000|2021-07-29 07:10:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627542660000|2021-07-29 07:11:00|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627542670000|2021-07-29 07:11:10|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627542680000|2021-07-29 07:11:20|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1627542690000|2021-07-29 07:11:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627542730000|2021-07-29 07:12:10|7456.4|7441.4|7456|7441|7456.4|7441.4|7456|7441|4
1627542740000|2021-07-29 07:12:20|7456.1|7441.1|7455.7|7440.7|7456.1|7441.1|7455.7|7440.7|5
1627542750000|2021-07-29 07:12:30|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|2
1627542760000|2021-07-29 07:12:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627542770000|2021-07-29 07:12:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627542780000|2021-07-29 07:13:00|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627542800000|2021-07-29 07:13:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627542820000|2021-07-29 07:13:40|7456.5|7441.5|7456.7|7441.7|7456.8|7441.8|7456.5|7441.5|5
1627542830000|2021-07-29 07:13:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1627542840000|2021-07-29 07:14:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627542850000|2021-07-29 07:14:10|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1627542860000|2021-07-29 07:14:20|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|3
1627542920000|2021-07-29 07:15:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|3
1627542940000|2021-07-29 07:15:40|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1627543000000|2021-07-29 07:16:40|7456.5|7441.5|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|5
1627543010000|2021-07-29 07:16:50|7456.3|7441.3|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|3
1627543050000|2021-07-29 07:17:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627543090000|2021-07-29 07:18:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627543160000|2021-07-29 07:19:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627543190000|2021-07-29 07:19:50|7456.5|7441.5|7456.6|7441.6|7456.7|7441.7|7456.5|7441.5|4
1627543200000|2021-07-29 07:20:00|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1627543210000|2021-07-29 07:20:10|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.8|7440.8|3
1627543220000|2021-07-29 07:20:20|7455.9|7440.9|7456|7441|7456.1|7441.1|7455.6|7440.6|9
1627543230000|2021-07-29 07:20:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627543250000|2021-07-29 07:20:50|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|4
1627543260000|2021-07-29 07:21:00|7455.3|7440.3|7454.8|7439.8|7455.3|7440.3|7454.8|7439.8|5
1627543270000|2021-07-29 07:21:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627543280000|2021-07-29 07:21:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1627543290000|2021-07-29 07:21:30|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|3
1627543300000|2021-07-29 07:21:40|7455.7|7440.7|7456|7441|7456.2|7441.2|7455.7|7440.7|6
1627543310000|2021-07-29 07:21:50|7456.1|7441.1|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|3
1627543320000|2021-07-29 07:22:00|7456|7441|7455.9|7440.9|7456|7441|7455.8|7440.8|7
1627543330000|2021-07-29 07:22:10|7456|7441|7455.7|7440.7|7456|7441|7455.7|7440.7|3
1627543340000|2021-07-29 07:22:20|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.5|7440.5|4
1627543380000|2021-07-29 07:23:00|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1627543440000|2021-07-29 07:24:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1627543450000|2021-07-29 07:24:10|7456|7441|7456.4|7441.4|7456.4|7441.4|7455.9|7440.9|6
1627543460000|2021-07-29 07:24:20|7456.5|7441.5|7456.7|7441.7|7456.8|7441.8|7456.5|7441.5|5
1627543470000|2021-07-29 07:24:30|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|3
1627543480000|2021-07-29 07:24:40|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1627543490000|2021-07-29 07:24:50|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|3
1627543500000|2021-07-29 07:25:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1627543510000|2021-07-29 07:25:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|3
1627543520000|2021-07-29 07:25:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627543530000|2021-07-29 07:25:30|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1627543540000|2021-07-29 07:25:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627543550000|2021-07-29 07:25:50|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1627543560000|2021-07-29 07:26:00|7456.3|7441.3|7455.5|7440.5|7456.3|7441.3|7455.3|7440.3|5
1627543570000|2021-07-29 07:26:10|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.2|7440.2|5
1627543580000|2021-07-29 07:26:20|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|3
1627543590000|2021-07-29 07:26:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1627543610000|2021-07-29 07:26:50|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1627543620000|2021-07-29 07:27:00|7455|7440|7455.4|7440.4|7455.4|7440.4|7455|7440|2
1627543630000|2021-07-29 07:27:10|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1627543640000|2021-07-29 07:27:20|7455.3|7440.3|7456.3|7441.3|7456.5|7441.5|7455.3|7440.3|11
1627543670000|2021-07-29 07:27:50|7456.5|7441.5|7456.2|7441.2|7456.5|7441.5|7456.2|7441.2|2
1627543680000|2021-07-29 07:28:00|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1627543690000|2021-07-29 07:28:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|3
1627543700000|2021-07-29 07:28:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1627543740000|2021-07-29 07:29:00|7455.9|7440.9|7454.8|7439.8|7455.9|7440.9|7454.7|7439.7|3
1627543760000|2021-07-29 07:29:20|7454.9|7439.9|7456.5|7441.5|7456.5|7441.5|7454.9|7439.9|8
1627543770000|2021-07-29 07:29:30|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|2
1627543800000|2021-07-29 07:30:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|4
1627543810000|2021-07-29 07:30:10|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.4|7440.4|6
1627543820000|2021-07-29 07:30:20|7455.6|7440.6|7456.6|7441.6|7456.6|7441.6|7455.6|7440.6|8
1627543830000|2021-07-29 07:30:30|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1627543840000|2021-07-29 07:30:40|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|3
1627543870000|2021-07-29 07:31:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627543890000|2021-07-29 07:31:30|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7455.5|7440.5|6
1627543900000|2021-07-29 07:31:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627543910000|2021-07-29 07:31:50|7456|7441|7456|7441|7456.1|7441.1|7456|7441|3
1627543920000|2021-07-29 07:32:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1627543930000|2021-07-29 07:32:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627543940000|2021-07-29 07:32:20|7456|7441|7456.4|7441.4|7456.4|7441.4|7456|7441|7
1627543960000|2021-07-29 07:32:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627543970000|2021-07-29 07:32:50|7456.6|7441.6|7456.5|7441.5|7456.8|7441.8|7456.5|7441.5|4
1627543990000|2021-07-29 07:33:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627544010000|2021-07-29 07:33:30|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1627544020000|2021-07-29 07:33:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627544030000|2021-07-29 07:33:50|7456.2|7441.2|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|3
1627544040000|2021-07-29 07:34:00|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|4
1627544050000|2021-07-29 07:34:10|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|2
1627544060000|2021-07-29 07:34:20|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|3
1627544080000|2021-07-29 07:34:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627544090000|2021-07-29 07:34:50|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.8|7440.8|7
1627544100000|2021-07-29 07:35:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|3
1627544120000|2021-07-29 07:35:20|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1627544130000|2021-07-29 07:35:30|7456.2|7441.2|7456.2|7441.2|7456.3|7441.3|7456.1|7441.1|6
1627544180000|2021-07-29 07:36:20|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|3
1627544190000|2021-07-29 07:36:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627544200000|2021-07-29 07:36:40|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1627544250000|2021-07-29 07:37:30|7457.1|7442.1|7457.7|7442.7|7457.7|7442.7|7457.1|7442.1|7
1627544260000|2021-07-29 07:37:40|7457.8|7442.8|7457.5|7442.5|7457.9|7442.9|7457.5|7442.5|4
1627544270000|2021-07-29 07:37:50|7457.6|7442.6|7457.3|7442.3|7457.6|7442.6|7457.3|7442.3|3
1627544280000|2021-07-29 07:38:00|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|4
1627544300000|2021-07-29 07:38:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627544310000|2021-07-29 07:38:30|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627544340000|2021-07-29 07:39:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627544350000|2021-07-29 07:39:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627544360000|2021-07-29 07:39:20|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|3
1627544370000|2021-07-29 07:39:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627544390000|2021-07-29 07:39:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627544410000|2021-07-29 07:40:10|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627544420000|2021-07-29 07:40:20|7457.3|7442.3|7457.8|7442.8|7457.9|7442.9|7457.3|7442.3|6
1627544430000|2021-07-29 07:40:30|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.8|7442.8|5
1627544440000|2021-07-29 07:40:40|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627544450000|2021-07-29 07:40:50|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627544460000|2021-07-29 07:41:00|7457.7|7442.7|7457.2|7442.2|7457.7|7442.7|7457.2|7442.2|5
1627544470000|2021-07-29 07:41:10|7457.1|7442.1|7457.6|7442.6|7457.6|7442.6|7457.1|7442.1|2
1627544530000|2021-07-29 07:42:10|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|3
1627544540000|2021-07-29 07:42:20|7457.5|7442.5|7457.3|7442.3|7457.5|7442.5|7456.8|7441.8|9
1627544610000|2021-07-29 07:43:30|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1627544620000|2021-07-29 07:43:40|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|4
1627544630000|2021-07-29 07:43:50|7457.2|7442.2|7456.9|7441.9|7457.2|7442.2|7456.9|7441.9|4
1627544650000|2021-07-29 07:44:10|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627544720000|2021-07-29 07:45:20|7457.1|7442.1|7457.3|7442.3|7457.3|7442.3|7457.1|7442.1|2
1627544740000|2021-07-29 07:45:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627544750000|2021-07-29 07:45:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627544770000|2021-07-29 07:46:10|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|4
1627544790000|2021-07-29 07:46:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|3
1627544800000|2021-07-29 07:46:40|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1627544810000|2021-07-29 07:46:50|7457.8|7442.8|7458|7443|7458|7443|7457.8|7442.8|2
1627544820000|2021-07-29 07:47:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627544880000|2021-07-29 07:48:00|7457.8|7442.8|7458.4|7443.4|7458.4|7443.4|7457.8|7442.8|5
1627544890000|2021-07-29 07:48:10|7458.2|7443.2|7458|7443|7458.2|7443.2|7457.9|7442.9|4
1627544900000|2021-07-29 07:48:20|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|3
1627544910000|2021-07-29 07:48:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1627544920000|2021-07-29 07:48:40|7458.6|7443.6|7458.9|7443.9|7459|7444|7458.6|7443.6|4
1627544930000|2021-07-29 07:48:50|7459|7444|7458.6|7443.6|7459|7444|7458.6|7443.6|7
1627544940000|2021-07-29 07:49:00|7458.7|7443.7|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|6
1627544960000|2021-07-29 07:49:20|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627544970000|2021-07-29 07:49:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627544980000|2021-07-29 07:49:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|3
1627545000000|2021-07-29 07:50:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627545020000|2021-07-29 07:50:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627545030000|2021-07-29 07:50:30|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1627545040000|2021-07-29 07:50:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|3
1627545050000|2021-07-29 07:50:50|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|2
1627545060000|2021-07-29 07:51:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627545070000|2021-07-29 07:51:10|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1627545090000|2021-07-29 07:51:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627545120000|2021-07-29 07:52:00|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627545140000|2021-07-29 07:52:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627545160000|2021-07-29 07:52:40|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627545170000|2021-07-29 07:52:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627545180000|2021-07-29 07:53:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627545190000|2021-07-29 07:53:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627545200000|2021-07-29 07:53:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627545220000|2021-07-29 07:53:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627545230000|2021-07-29 07:53:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627545240000|2021-07-29 07:54:00|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1627545260000|2021-07-29 07:54:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627545270000|2021-07-29 07:54:30|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627545290000|2021-07-29 07:54:50|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1627545300000|2021-07-29 07:55:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|3
1627545330000|2021-07-29 07:55:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1627545400000|2021-07-29 07:56:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.5|7442.5|7
1627545410000|2021-07-29 07:56:50|7457.9|7442.9|7456.9|7441.9|7457.9|7442.9|7456.9|7441.9|7
1627545420000|2021-07-29 07:57:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1627545430000|2021-07-29 07:57:10|7457.1|7442.1|7457.2|7442.2|7457.4|7442.4|7457.1|7442.1|6
1627545480000|2021-07-29 07:58:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627545490000|2021-07-29 07:58:10|7457.2|7442.2|7456.9|7441.9|7457.2|7442.2|7456.9|7441.9|4
1627545510000|2021-07-29 07:58:30|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1627545530000|2021-07-29 07:58:50|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627545550000|2021-07-29 07:59:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627545600000|2021-07-29 08:00:00|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|3
1627545610000|2021-07-29 08:00:10|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|3
1627545620000|2021-07-29 08:00:20|7457.4|7442.4|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|8
1627545630000|2021-07-29 08:00:30|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1627545640000|2021-07-29 08:00:40|7457.6|7442.6|7458.5|7443.5|7458.8|7443.8|7457.6|7442.6|9
1627545650000|2021-07-29 08:00:50|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1627545680000|2021-07-29 08:01:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627545690000|2021-07-29 08:01:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627545700000|2021-07-29 08:01:40|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1627545730000|2021-07-29 08:02:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627545760000|2021-07-29 08:02:40|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1627545780000|2021-07-29 08:03:00|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1627545790000|2021-07-29 08:03:10|7458|7443|7458|7443|7458.1|7443.1|7458|7443|3
1627545800000|2021-07-29 08:03:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627545810000|2021-07-29 08:03:30|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1627545820000|2021-07-29 08:03:40|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1627545830000|2021-07-29 08:03:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1627545850000|2021-07-29 08:04:10|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1627545890000|2021-07-29 08:04:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627545900000|2021-07-29 08:05:00|7457.8|7442.8|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|2
1627545920000|2021-07-29 08:05:20|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1627545950000|2021-07-29 08:05:50|7457.5|7442.5|7457.8|7442.8|7457.8|7442.8|7457.5|7442.5|3
1627545960000|2021-07-29 08:06:00|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627545970000|2021-07-29 08:06:10|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1627545980000|2021-07-29 08:06:20|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|3
1627546010000|2021-07-29 08:06:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627546020000|2021-07-29 08:07:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627546030000|2021-07-29 08:07:10|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1627546040000|2021-07-29 08:07:20|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1627546060000|2021-07-29 08:07:40|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1627546070000|2021-07-29 08:07:50|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1627546080000|2021-07-29 08:08:00|7457.6|7442.6|7457.9|7442.9|7457.9|7442.9|7457.6|7442.6|2
1627546090000|2021-07-29 08:08:10|7457.8|7442.8|7457.4|7442.4|7457.8|7442.8|7457.4|7442.4|9
1627546100000|2021-07-29 08:08:20|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|8
1627546110000|2021-07-29 08:08:30|7457.6|7442.6|7458|7443|7458|7443|7457.5|7442.5|12
1627546120000|2021-07-29 08:08:40|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1627546130000|2021-07-29 08:08:50|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1627546150000|2021-07-29 08:09:10|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1627546170000|2021-07-29 08:09:30|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1627546190000|2021-07-29 08:09:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627546210000|2021-07-29 08:10:10|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1627546220000|2021-07-29 08:10:20|7458|7443|7458|7443|7458|7443|7458|7443|1
1627546230000|2021-07-29 08:10:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627546250000|2021-07-29 08:10:50|7457.9|7442.9|7458|7443|7458|7443|7457.8|7442.8|6
1627546260000|2021-07-29 08:11:00|7457.9|7442.9|7457.2|7442.2|7458|7443|7457.2|7442.2|4
1627546270000|2021-07-29 08:11:10|7457.3|7442.3|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|3
1627546290000|2021-07-29 08:11:30|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1627546340000|2021-07-29 08:12:20|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627546350000|2021-07-29 08:12:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627546390000|2021-07-29 08:13:10|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|2
1627546400000|2021-07-29 08:13:20|7457|7442|7457|7442|7457|7442|7457|7442|1
1627546420000|2021-07-29 08:13:40|7457.1|7442.1|7457.4|7442.4|7457.4|7442.4|7457.1|7442.1|3
1627546430000|2021-07-29 08:13:50|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1627546440000|2021-07-29 08:14:00|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|4
1627546470000|2021-07-29 08:14:30|7457.3|7442.3|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|3
1627546480000|2021-07-29 08:14:40|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7456.8|7441.8|7
1627546490000|2021-07-29 08:14:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627546500000|2021-07-29 08:15:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627546510000|2021-07-29 08:15:10|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.4|7442.4|3
1627546520000|2021-07-29 08:15:20|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|3
1627546530000|2021-07-29 08:15:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627546560000|2021-07-29 08:16:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627546580000|2021-07-29 08:16:20|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1627546650000|2021-07-29 08:17:30|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|4
1627546670000|2021-07-29 08:17:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627546690000|2021-07-29 08:18:10|7457|7442|7457|7442|7457.1|7442.1|7457|7442|3
1627546700000|2021-07-29 08:18:20|7457.1|7442.1|7457.8|7442.8|7457.8|7442.8|7457.1|7442.1|4
1627546710000|2021-07-29 08:18:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627546720000|2021-07-29 08:18:40|7457.8|7442.8|7457.9|7442.9|7458|7443|7457.8|7442.8|4
1627546760000|2021-07-29 08:19:20|7458|7443|7458|7443|7458|7443|7458|7443|1
1627546790000|2021-07-29 08:19:50|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1627546800000|2021-07-29 08:20:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627546810000|2021-07-29 08:20:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1627546830000|2021-07-29 08:20:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627546840000|2021-07-29 08:20:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1627546850000|2021-07-29 08:20:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627546860000|2021-07-29 08:21:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1627546880000|2021-07-29 08:21:20|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627546890000|2021-07-29 08:21:30|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.1|7442.1|3
1627546900000|2021-07-29 08:21:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627546910000|2021-07-29 08:21:50|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1627546920000|2021-07-29 08:22:00|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|2
1627546930000|2021-07-29 08:22:10|7457|7442|7457|7442|7457|7442|7457|7442|1
1627546950000|2021-07-29 08:22:30|7456.8|7441.8|7456.3|7441.3|7456.8|7441.8|7456.3|7441.3|2
1627546960000|2021-07-29 08:22:40|7456.4|7441.4|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|4
1627546970000|2021-07-29 08:22:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627546990000|2021-07-29 08:23:10|7456.5|7441.5|7456.8|7441.8|7457.2|7442.2|7456.5|7441.5|4
1627547000000|2021-07-29 08:23:20|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|3
1627547010000|2021-07-29 08:23:30|7456.3|7441.3|7456.3|7441.3|7456.4|7441.4|7456.2|7441.2|5
1627547020000|2021-07-29 08:23:40|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1627547030000|2021-07-29 08:23:50|7456.8|7441.8|7456.9|7441.9|7457|7442|7456.8|7441.8|3
1627547040000|2021-07-29 08:24:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627547090000|2021-07-29 08:24:50|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1627547120000|2021-07-29 08:25:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627547170000|2021-07-29 08:26:10|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1627547260000|2021-07-29 08:27:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627547290000|2021-07-29 08:28:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627547300000|2021-07-29 08:28:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627547310000|2021-07-29 08:28:30|7456.7|7441.7|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|3
1627547330000|2021-07-29 08:28:50|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1627547340000|2021-07-29 08:29:00|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|4
1627547370000|2021-07-29 08:29:30|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1627547380000|2021-07-29 08:29:40|7456.7|7441.7|7456.4|7441.4|7456.7|7441.7|7456.4|7441.4|2
1627547390000|2021-07-29 08:29:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627547430000|2021-07-29 08:30:30|7456.4|7441.4|7456.7|7441.7|7456.7|7441.7|7456.4|7441.4|3
1627547440000|2021-07-29 08:30:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627547450000|2021-07-29 08:30:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627547460000|2021-07-29 08:31:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627547470000|2021-07-29 08:31:10|7456|7441|7455.9|7440.9|7456|7441|7455.6|7440.6|5
1627547480000|2021-07-29 08:31:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627547500000|2021-07-29 08:31:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1627547510000|2021-07-29 08:31:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627547550000|2021-07-29 08:32:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627547570000|2021-07-29 08:32:50|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1627547580000|2021-07-29 08:33:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627547590000|2021-07-29 08:33:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627547600000|2021-07-29 08:33:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1627547610000|2021-07-29 08:33:30|7456.1|7441.1|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|3
1627547620000|2021-07-29 08:33:40|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1627547650000|2021-07-29 08:34:10|7456.1|7441.1|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|2
1627547660000|2021-07-29 08:34:20|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1627547720000|2021-07-29 08:35:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1627547730000|2021-07-29 08:35:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627547750000|2021-07-29 08:35:50|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1627547770000|2021-07-29 08:36:10|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1627547790000|2021-07-29 08:36:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1627547840000|2021-07-29 08:37:20|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1627547850000|2021-07-29 08:37:30|7456.1|7441.1|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|3
1627547860000|2021-07-29 08:37:40|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|6
1627547870000|2021-07-29 08:37:50|7456.2|7441.2|7456.1|7441.1|7456.3|7441.3|7456|7441|6
1627547880000|2021-07-29 08:38:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1627547890000|2021-07-29 08:38:10|7456.2|7441.2|7456.5|7441.5|7456.5|7441.5|7456.1|7441.1|4
1627547910000|2021-07-29 08:38:30|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|2
1627547930000|2021-07-29 08:38:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627547940000|2021-07-29 08:39:00|7455.8|7440.8|7455.3|7440.3|7455.8|7440.8|7455.3|7440.3|6
1627547950000|2021-07-29 08:39:10|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|2
1627547970000|2021-07-29 08:39:30|7455.7|7440.7|7455.2|7440.2|7455.7|7440.7|7454.9|7439.9|6
1627547980000|2021-07-29 08:39:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1627547990000|2021-07-29 08:39:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|4
1627548000000|2021-07-29 08:40:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1627548030000|2021-07-29 08:40:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627548040000|2021-07-29 08:40:40|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|2
1627548050000|2021-07-29 08:40:50|7455.4|7440.4|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|3
1627548060000|2021-07-29 08:41:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1627548080000|2021-07-29 08:41:20|7455.3|7440.3|7455.2|7440.2|7455.5|7440.5|7455.2|7440.2|3
1627548090000|2021-07-29 08:41:30|7455.5|7440.5|7455.4|7440.4|7455.7|7440.7|7455.2|7440.2|11
1627548100000|2021-07-29 08:41:40|7455.6|7440.6|7455.4|7440.4|7455.7|7440.7|7455.3|7440.3|9
1627548110000|2021-07-29 08:41:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1627548120000|2021-07-29 08:42:00|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.4|7439.4|4
1627548130000|2021-07-29 08:42:10|7454.4|7439.4|7455.3|7440.3|7455.3|7440.3|7454.3|7439.3|9
1627548140000|2021-07-29 08:42:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627548150000|2021-07-29 08:42:30|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|3
1627548160000|2021-07-29 08:42:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|3
1627548220000|2021-07-29 08:43:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1627548230000|2021-07-29 08:43:50|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|3
1627548240000|2021-07-29 08:44:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|3
1627548250000|2021-07-29 08:44:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1627548270000|2021-07-29 08:44:30|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1627548280000|2021-07-29 08:44:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1627548290000|2021-07-29 08:44:50|7456.1|7441.1|7455.7|7440.7|7456.1|7441.1|7455.7|7440.7|3
1627548330000|2021-07-29 08:45:30|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|2
1627548340000|2021-07-29 08:45:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627548350000|2021-07-29 08:45:50|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1627548370000|2021-07-29 08:46:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1627548410000|2021-07-29 08:46:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1627548420000|2021-07-29 08:47:00|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1627548510000|2021-07-29 08:48:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1627548520000|2021-07-29 08:48:40|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1627548530000|2021-07-29 08:48:50|7455.8|7440.8|7456.7|7441.7|7456.7|7441.7|7455.8|7440.8|5
1627548540000|2021-07-29 08:49:00|7456.5|7441.5|7456.2|7441.2|7456.5|7441.5|7456.2|7441.2|4
1627548550000|2021-07-29 08:49:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627548560000|2021-07-29 08:49:20|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627548570000|2021-07-29 08:49:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627548580000|2021-07-29 08:49:40|7456|7441|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|5
1627548590000|2021-07-29 08:49:50|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1627548610000|2021-07-29 08:50:10|7455.7|7440.7|7456.1|7441.1|7456.1|7441.1|7455.7|7440.7|3
1627548620000|2021-07-29 08:50:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456|7441|4
1627548650000|2021-07-29 08:50:50|7456.1|7441.1|7456.2|7441.2|7456.3|7441.3|7456.1|7441.1|4
1627548670000|2021-07-29 08:51:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627548700000|2021-07-29 08:51:40|7456.7|7441.7|7456.7|7441.7|7457|7442|7456.7|7441.7|5
1627548710000|2021-07-29 08:51:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627548720000|2021-07-29 08:52:00|7457|7442|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|4
1627548730000|2021-07-29 08:52:10|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1627548750000|2021-07-29 08:52:30|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|2
1627548760000|2021-07-29 08:52:40|7456.7|7441.7|7457.2|7442.2|7457.2|7442.2|7456.7|7441.7|4
1627548810000|2021-07-29 08:53:30|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|3
1627548840000|2021-07-29 08:54:00|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|3
1627548850000|2021-07-29 08:54:10|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1627548870000|2021-07-29 08:54:30|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1627548880000|2021-07-29 08:54:40|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1627548890000|2021-07-29 08:54:50|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627548900000|2021-07-29 08:55:00|7457|7442|7456.7|7441.7|7457|7442|7456.7|7441.7|4
1627548920000|2021-07-29 08:55:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627548930000|2021-07-29 08:55:30|7456.2|7441.2|7456.5|7441.5|7456.5|7441.5|7456.2|7441.2|3
1627548940000|2021-07-29 08:55:40|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|3
1627548950000|2021-07-29 08:55:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627548960000|2021-07-29 08:56:00|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|3
1627548970000|2021-07-29 08:56:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627549050000|2021-07-29 08:57:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627549220000|2021-07-29 09:00:20|7456.2|7441.2|7455.7|7440.7|7456.2|7441.2|7455.7|7440.7|4
1627549230000|2021-07-29 09:00:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627549240000|2021-07-29 09:00:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627549250000|2021-07-29 09:00:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1627549260000|2021-07-29 09:01:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627549290000|2021-07-29 09:01:30|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1627549310000|2021-07-29 09:01:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627549320000|2021-07-29 09:02:00|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627549330000|2021-07-29 09:02:10|7456.5|7441.5|7456.6|7441.6|7456.8|7441.8|7456.5|7441.5|6
1627549340000|2021-07-29 09:02:20|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|3
1627549350000|2021-07-29 09:02:30|7456.6|7441.6|7457|7442|7457|7442|7456.6|7441.6|5
1627549360000|2021-07-29 09:02:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627549390000|2021-07-29 09:03:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627549400000|2021-07-29 09:03:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627549410000|2021-07-29 09:03:30|7456.6|7441.6|7457|7442|7457|7442|7456.5|7441.5|5
1627549480000|2021-07-29 09:04:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627549490000|2021-07-29 09:04:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1627549510000|2021-07-29 09:05:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627549540000|2021-07-29 09:05:40|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1627549570000|2021-07-29 09:06:10|7457.7|7442.7|7457.6|7442.6|7457.9|7442.9|7457.6|7442.6|4
1627549590000|2021-07-29 09:06:30|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1627549630000|2021-07-29 09:07:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627549640000|2021-07-29 09:07:20|7458|7443|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|5
1627549670000|2021-07-29 09:07:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|3
1627549680000|2021-07-29 09:08:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627549690000|2021-07-29 09:08:10|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|3
1627549700000|2021-07-29 09:08:20|7457.8|7442.8|7458|7443|7458|7443|7457.8|7442.8|2
1627549730000|2021-07-29 09:08:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627549820000|2021-07-29 09:10:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627549830000|2021-07-29 09:10:30|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627549860000|2021-07-29 09:11:00|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627549870000|2021-07-29 09:11:10|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|6
1627549880000|2021-07-29 09:11:20|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7457.9|7442.9|6
1627549890000|2021-07-29 09:11:30|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|3
1627549940000|2021-07-29 09:12:20|7457.9|7442.9|7458.2|7443.2|7458.2|7443.2|7457.9|7442.9|3
1627550020000|2021-07-29 09:13:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627550050000|2021-07-29 09:14:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627550100000|2021-07-29 09:15:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627550150000|2021-07-29 09:15:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627550180000|2021-07-29 09:16:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627550210000|2021-07-29 09:16:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627550230000|2021-07-29 09:17:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627550260000|2021-07-29 09:17:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627550290000|2021-07-29 09:18:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627550300000|2021-07-29 09:18:20|7457.5|7442.5|7457.1|7442.1|7457.5|7442.5|7457.1|7442.1|4
1627550320000|2021-07-29 09:18:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627550360000|2021-07-29 09:19:20|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627550370000|2021-07-29 09:19:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627550380000|2021-07-29 09:19:40|7457.3|7442.3|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|2
1627550420000|2021-07-29 09:20:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627550430000|2021-07-29 09:20:30|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|2
1627550460000|2021-07-29 09:21:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627550490000|2021-07-29 09:21:30|7456.6|7441.6|7455.8|7440.8|7456.6|7441.6|7455.8|7440.8|5
1627550500000|2021-07-29 09:21:40|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|3
1627550510000|2021-07-29 09:21:50|7455.8|7440.8|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|3
1627550520000|2021-07-29 09:22:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627550530000|2021-07-29 09:22:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627550550000|2021-07-29 09:22:30|7456|7441|7455.8|7440.8|7456|7441|7455.7|7440.7|7
1627550580000|2021-07-29 09:23:00|7456|7441|7456|7441|7456|7441|7455.8|7440.8|4
1627550600000|2021-07-29 09:23:20|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|8
1627550610000|2021-07-29 09:23:30|7455.5|7440.5|7455.4|7440.4|7455.7|7440.7|7455.4|7440.4|3
1627550620000|2021-07-29 09:23:40|7455.6|7440.6|7456|7441|7456|7441|7455.6|7440.6|4
1627550630000|2021-07-29 09:23:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627550650000|2021-07-29 09:24:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1627550660000|2021-07-29 09:24:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627550670000|2021-07-29 09:24:30|7456|7441|7455.6|7440.6|7456|7441|7455.6|7440.6|3
1627550700000|2021-07-29 09:25:00|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1627550740000|2021-07-29 09:25:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627550770000|2021-07-29 09:26:10|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1627550790000|2021-07-29 09:26:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1627550820000|2021-07-29 09:27:00|7456|7441|7456.9|7441.9|7457.3|7442.3|7456|7441|6
1627550830000|2021-07-29 09:27:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627550840000|2021-07-29 09:27:20|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7455.5|7440.5|9
1627550850000|2021-07-29 09:27:30|7455.5|7440.5|7456.2|7441.2|7456.2|7441.2|7455.5|7440.5|4
1627550870000|2021-07-29 09:27:50|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.7|7440.7|5
1627550880000|2021-07-29 09:28:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627550910000|2021-07-29 09:28:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627550930000|2021-07-29 09:28:50|7456|7441|7455.7|7440.7|7456|7441|7455.7|7440.7|2
1627550940000|2021-07-29 09:29:00|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1627550950000|2021-07-29 09:29:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|3
1627550960000|2021-07-29 09:29:20|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1627550970000|2021-07-29 09:29:30|7456.3|7441.3|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|3
1627550990000|2021-07-29 09:29:50|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|3
1627551000000|2021-07-29 09:30:00|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1627551050000|2021-07-29 09:30:50|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|3
1627551080000|2021-07-29 09:31:20|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.9|7441.9|3
1627551100000|2021-07-29 09:31:40|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1627551110000|2021-07-29 09:31:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627551120000|2021-07-29 09:32:00|7456|7441|7455.5|7440.5|7456|7441|7455.5|7440.5|2
1627551140000|2021-07-29 09:32:20|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1627551190000|2021-07-29 09:33:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1627551220000|2021-07-29 09:33:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627551230000|2021-07-29 09:33:50|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1627551300000|2021-07-29 09:35:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627551360000|2021-07-29 09:36:00|7456.2|7441.2|7456.8|7441.8|7456.8|7441.8|7456.2|7441.2|3
1627551370000|2021-07-29 09:36:10|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1627551390000|2021-07-29 09:36:30|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1627551430000|2021-07-29 09:37:10|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627551440000|2021-07-29 09:37:20|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627551450000|2021-07-29 09:37:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627551460000|2021-07-29 09:37:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627551470000|2021-07-29 09:37:50|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1627551490000|2021-07-29 09:38:10|7457.8|7442.8|7457.5|7442.5|7457.8|7442.8|7457.5|7442.5|2
1627551580000|2021-07-29 09:39:40|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627551590000|2021-07-29 09:39:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627551630000|2021-07-29 09:40:30|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1627551650000|2021-07-29 09:40:50|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|2
1627551660000|2021-07-29 09:41:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627551670000|2021-07-29 09:41:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627551680000|2021-07-29 09:41:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1627551690000|2021-07-29 09:41:30|7459.4|7444.4|7458.5|7443.5|7459.4|7444.4|7458.5|7443.5|5
1627551710000|2021-07-29 09:41:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627551740000|2021-07-29 09:42:20|7458.9|7443.9|7458|7443|7458.9|7443.9|7458|7443|3
1627551750000|2021-07-29 09:42:30|7458.4|7443.4|7458.8|7443.8|7458.8|7443.8|7458.4|7443.4|2
1627551770000|2021-07-29 09:42:50|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|2
1627551780000|2021-07-29 09:43:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627551790000|2021-07-29 09:43:10|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627551800000|2021-07-29 09:43:20|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1627551840000|2021-07-29 09:44:00|7459|7444|7459|7444|7459|7444|7458.9|7443.9|3
1627551850000|2021-07-29 09:44:10|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.9|7443.9|3
1627551860000|2021-07-29 09:44:20|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1627551880000|2021-07-29 09:44:40|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1627551890000|2021-07-29 09:44:50|7459|7444|7458.4|7443.4|7459|7444|7458.4|7443.4|3
1627551900000|2021-07-29 09:45:00|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627551910000|2021-07-29 09:45:10|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|3
1627551920000|2021-07-29 09:45:20|7458.1|7443.1|7458.4|7443.4|7458.4|7443.4|7458.1|7443.1|3
1627551930000|2021-07-29 09:45:30|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1627551990000|2021-07-29 09:46:30|7458.2|7443.2|7459.5|7444.5|7459.5|7444.5|7458.2|7443.2|4
1627552040000|2021-07-29 09:47:20|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1627552050000|2021-07-29 09:47:30|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|2
1627552060000|2021-07-29 09:47:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627552070000|2021-07-29 09:47:50|7459.8|7444.8|7460|7445|7460.4|7445.4|7459.8|7444.8|6
1627552080000|2021-07-29 09:48:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.7|7444.7|5
1627552090000|2021-07-29 09:48:10|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1627552100000|2021-07-29 09:48:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627552110000|2021-07-29 09:48:30|7460|7445|7459.7|7444.7|7460|7445|7459.7|7444.7|3
1627552120000|2021-07-29 09:48:40|7459.6|7444.6|7459.1|7444.1|7459.6|7444.6|7459.1|7444.1|6
1627552170000|2021-07-29 09:49:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627552180000|2021-07-29 09:49:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627552190000|2021-07-29 09:49:50|7459.1|7444.1|7459.5|7444.5|7459.5|7444.5|7459.1|7444.1|5
1627552200000|2021-07-29 09:50:00|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|3
1627552210000|2021-07-29 09:50:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627552260000|2021-07-29 09:51:00|7459.9|7444.9|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|2
1627552270000|2021-07-29 09:51:10|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|2
1627552280000|2021-07-29 09:51:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|3
1627552290000|2021-07-29 09:51:30|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1627552300000|2021-07-29 09:51:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627552330000|2021-07-29 09:52:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1627552340000|2021-07-29 09:52:20|7459.7|7444.7|7459.2|7444.2|7459.8|7444.8|7459.1|7444.1|5
1627552350000|2021-07-29 09:52:30|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|3
1627552360000|2021-07-29 09:52:40|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|4
1627552390000|2021-07-29 09:53:10|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|2
1627552400000|2021-07-29 09:53:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1627552410000|2021-07-29 09:53:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627552460000|2021-07-29 09:54:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627552470000|2021-07-29 09:54:30|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1627552480000|2021-07-29 09:54:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627552530000|2021-07-29 09:55:30|7459.4|7444.4|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|6
1627552540000|2021-07-29 09:55:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627552550000|2021-07-29 09:55:50|7459.2|7444.2|7459.7|7444.7|7459.7|7444.7|7459.2|7444.2|4
1627552560000|2021-07-29 09:56:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|9
1627552570000|2021-07-29 09:56:10|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1627552580000|2021-07-29 09:56:20|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|5
1627552600000|2021-07-29 09:56:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627552660000|2021-07-29 09:57:40|7459.5|7444.5|7459.2|7444.2|7459.5|7444.5|7458.9|7443.9|5
1627552670000|2021-07-29 09:57:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627552680000|2021-07-29 09:58:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1627552690000|2021-07-29 09:58:10|7458.9|7443.9|7458.6|7443.6|7458.9|7443.9|7458.5|7443.5|5
1627552700000|2021-07-29 09:58:20|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1627552720000|2021-07-29 09:58:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627552730000|2021-07-29 09:58:50|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|3
1627552750000|2021-07-29 09:59:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1627552760000|2021-07-29 09:59:20|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|4
1627552770000|2021-07-29 09:59:30|7458.5|7443.5|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|3
1627552780000|2021-07-29 09:59:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627552790000|2021-07-29 09:59:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627552800000|2021-07-29 10:00:00|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|2
1627552810000|2021-07-29 10:00:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627552820000|2021-07-29 10:00:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627552840000|2021-07-29 10:00:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627552900000|2021-07-29 10:01:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627552950000|2021-07-29 10:02:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627553000000|2021-07-29 10:03:20|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|3
1627553020000|2021-07-29 10:03:40|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|4
1627553030000|2021-07-29 10:03:50|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1627553060000|2021-07-29 10:04:20|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|2
1627553100000|2021-07-29 10:05:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627553120000|2021-07-29 10:05:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627553130000|2021-07-29 10:05:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627553150000|2021-07-29 10:05:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627553160000|2021-07-29 10:06:00|7458.5|7443.5|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|3
1627553190000|2021-07-29 10:06:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627553230000|2021-07-29 10:07:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627553240000|2021-07-29 10:07:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627553270000|2021-07-29 10:07:50|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1627553280000|2021-07-29 10:08:00|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|5
1627553300000|2021-07-29 10:08:20|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627553330000|2021-07-29 10:08:50|7457.9|7442.9|7457.3|7442.3|7457.9|7442.9|7457.2|7442.2|5
1627553340000|2021-07-29 10:09:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627553350000|2021-07-29 10:09:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627553360000|2021-07-29 10:09:20|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|2
1627553370000|2021-07-29 10:09:30|7456.9|7441.9|7457.2|7442.2|7457.2|7442.2|7456.9|7441.9|5
1627553380000|2021-07-29 10:09:40|7456.9|7441.9|7456.6|7441.6|7456.9|7441.9|7456.5|7441.5|3
1627553390000|2021-07-29 10:09:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627553400000|2021-07-29 10:10:00|7456.8|7441.8|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|4
1627553420000|2021-07-29 10:10:20|7456.5|7441.5|7456.1|7441.1|7456.5|7441.5|7456.1|7441.1|6
1627553430000|2021-07-29 10:10:30|7456.2|7441.2|7455.3|7440.3|7456.2|7441.2|7455.3|7440.3|5
1627553440000|2021-07-29 10:10:40|7455.7|7440.7|7456.3|7441.3|7456.4|7441.4|7455.7|7440.7|5
1627553450000|2021-07-29 10:10:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627553460000|2021-07-29 10:11:00|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1627553470000|2021-07-29 10:11:10|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1627553480000|2021-07-29 10:11:20|7457.2|7442.2|7456.6|7441.6|7457.2|7442.2|7456.6|7441.6|2
1627553610000|2021-07-29 10:13:30|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1627553620000|2021-07-29 10:13:40|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1627553640000|2021-07-29 10:14:00|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|3
1627553650000|2021-07-29 10:14:10|7456.9|7441.9|7457.3|7442.3|7457.4|7442.4|7456.7|7441.7|4
1627553660000|2021-07-29 10:14:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|4
1627553680000|2021-07-29 10:14:40|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|4
1627553690000|2021-07-29 10:14:50|7457.6|7442.6|7458.4|7443.4|7458.4|7443.4|7457.4|7442.4|5
1627553700000|2021-07-29 10:15:00|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7457.9|7442.9|4
1627553710000|2021-07-29 10:15:10|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.1|7443.1|3
1627553720000|2021-07-29 10:15:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627553740000|2021-07-29 10:15:40|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1627553750000|2021-07-29 10:15:50|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1627553760000|2021-07-29 10:16:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627553810000|2021-07-29 10:16:50|7457.9|7442.9|7458|7443|7458|7443|7457.8|7442.8|3
1627553820000|2021-07-29 10:17:00|7458.3|7443.3|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|3
1627553860000|2021-07-29 10:17:40|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|3
1627553880000|2021-07-29 10:18:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627553920000|2021-07-29 10:18:40|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1627553930000|2021-07-29 10:18:50|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1627553940000|2021-07-29 10:19:00|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|2
1627553970000|2021-07-29 10:19:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627554010000|2021-07-29 10:20:10|7458.4|7443.4|7458.1|7443.1|7458.4|7443.4|7458.1|7443.1|2
1627554020000|2021-07-29 10:20:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627554050000|2021-07-29 10:20:50|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1627554100000|2021-07-29 10:21:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627554120000|2021-07-29 10:22:00|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627554160000|2021-07-29 10:22:40|7458.1|7443.1|7458.6|7443.6|7458.6|7443.6|7458.1|7443.1|4
1627554170000|2021-07-29 10:22:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627554180000|2021-07-29 10:23:00|7456.9|7441.9|7457.2|7442.2|7457.2|7442.2|7456.8|7441.8|3
1627554200000|2021-07-29 10:23:20|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627554300000|2021-07-29 10:25:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1627554310000|2021-07-29 10:25:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627554390000|2021-07-29 10:26:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627554400000|2021-07-29 10:26:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627554420000|2021-07-29 10:27:00|7457.3|7442.3|7456.6|7441.6|7457.4|7442.4|7456.6|7441.6|4
1627554430000|2021-07-29 10:27:10|7456.7|7441.7|7457.2|7442.2|7457.2|7442.2|7456.7|7441.7|4
1627554440000|2021-07-29 10:27:20|7457.3|7442.3|7457.6|7442.6|7457.6|7442.6|7457.3|7442.3|3
1627554470000|2021-07-29 10:27:50|7457.7|7442.7|7458.2|7443.2|7458.2|7443.2|7457.7|7442.7|2
1627554490000|2021-07-29 10:28:10|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1627554550000|2021-07-29 10:29:10|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|4
1627554570000|2021-07-29 10:29:30|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.2|7443.2|4
1627554580000|2021-07-29 10:29:40|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|2
1627554590000|2021-07-29 10:29:50|7458.3|7443.3|7458.5|7443.5|7458.6|7443.6|7458.2|7443.2|4
1627554600000|2021-07-29 10:30:00|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1627554620000|2021-07-29 10:30:20|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|2
1627554630000|2021-07-29 10:30:30|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1627554710000|2021-07-29 10:31:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627554720000|2021-07-29 10:32:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627554780000|2021-07-29 10:33:00|7459|7444|7459.3|7444.3|7459.3|7444.3|7459|7444|2
1627554790000|2021-07-29 10:33:10|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|5
1627554800000|2021-07-29 10:33:20|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|6
1627554810000|2021-07-29 10:33:30|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.3|7444.3|10
1627554820000|2021-07-29 10:33:40|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|3
1627554860000|2021-07-29 10:34:20|7459.9|7444.9|7460.2|7445.2|7460.2|7445.2|7459.9|7444.9|3
1627554950000|2021-07-29 10:35:50|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1627554960000|2021-07-29 10:36:00|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|3
1627554970000|2021-07-29 10:36:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627554980000|2021-07-29 10:36:20|7459.9|7444.9|7460.2|7445.2|7460.2|7445.2|7459.9|7444.9|3
1627554990000|2021-07-29 10:36:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627555010000|2021-07-29 10:36:50|7460|7445|7460|7445|7460.1|7445.1|7459.8|7444.8|10
1627555020000|2021-07-29 10:37:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627555040000|2021-07-29 10:37:20|7459.4|7444.4|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|4
1627555050000|2021-07-29 10:37:30|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1627555060000|2021-07-29 10:37:40|7459.3|7444.3|7458.9|7443.9|7459.3|7444.3|7458.9|7443.9|6
1627555080000|2021-07-29 10:38:00|7459.2|7444.2|7459|7444|7459.3|7444.3|7459|7444|4
1627555090000|2021-07-29 10:38:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1627555100000|2021-07-29 10:38:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1627555140000|2021-07-29 10:39:00|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|3
1627555150000|2021-07-29 10:39:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627555170000|2021-07-29 10:39:30|7459.1|7444.1|7459.1|7444.1|7459.3|7444.3|7459|7444|7
1627555180000|2021-07-29 10:39:40|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|4
1627555220000|2021-07-29 10:40:20|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1627555250000|2021-07-29 10:40:50|7459.4|7444.4|7459|7444|7459.4|7444.4|7459|7444|5
1627555260000|2021-07-29 10:41:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459|7444|5
1627555270000|2021-07-29 10:41:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627555290000|2021-07-29 10:41:30|7459.8|7444.8|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|3
1627555310000|2021-07-29 10:41:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1627555320000|2021-07-29 10:42:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1627555330000|2021-07-29 10:42:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627555340000|2021-07-29 10:42:20|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1627555350000|2021-07-29 10:42:30|7459.6|7444.6|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|3
1627555370000|2021-07-29 10:42:50|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|3
1627555380000|2021-07-29 10:43:00|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|3
1627555430000|2021-07-29 10:43:50|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|3
1627555480000|2021-07-29 10:44:40|7459.7|7444.7|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|3
1627555490000|2021-07-29 10:44:50|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|5
1627555600000|2021-07-29 10:46:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627555770000|2021-07-29 10:49:30|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|4
1627555780000|2021-07-29 10:49:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627555810000|2021-07-29 10:50:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627555820000|2021-07-29 10:50:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627555840000|2021-07-29 10:50:40|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.2|7444.2|3
1627555850000|2021-07-29 10:50:50|7459.7|7444.7|7459.8|7444.8|7459.9|7444.9|7459.7|7444.7|4
1627555860000|2021-07-29 10:51:00|7459.9|7444.9|7460.1|7445.1|7460.2|7445.2|7459.9|7444.9|3
1627555890000|2021-07-29 10:51:30|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1627555940000|2021-07-29 10:52:20|7459.8|7444.8|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|2
1627555950000|2021-07-29 10:52:30|7459.4|7444.4|7459.8|7444.8|7459.8|7444.8|7459.4|7444.4|2
1627555960000|2021-07-29 10:52:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627555990000|2021-07-29 10:53:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627556040000|2021-07-29 10:54:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627556120000|2021-07-29 10:55:20|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1627556220000|2021-07-29 10:57:00|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1627556240000|2021-07-29 10:57:20|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1627556260000|2021-07-29 10:57:40|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|5
1627556270000|2021-07-29 10:57:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627556280000|2021-07-29 10:58:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1627556300000|2021-07-29 10:58:20|7460.1|7445.1|7459.8|7444.8|7460.1|7445.1|7459.8|7444.8|3
1627556320000|2021-07-29 10:58:40|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|2
1627556370000|2021-07-29 10:59:30|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.4|7444.4|8
1627556390000|2021-07-29 10:59:50|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.3|7444.3|5
1627556400000|2021-07-29 11:00:00|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.4|7444.4|6
1627556410000|2021-07-29 11:00:10|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|5
1627556420000|2021-07-29 11:00:20|7459.5|7444.5|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|10
1627556440000|2021-07-29 11:00:40|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|3
1627556450000|2021-07-29 11:00:50|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.2|7444.2|2
1627556550000|2021-07-29 11:02:30|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1627556560000|2021-07-29 11:02:40|7459.6|7444.6|7459.9|7444.9|7459.9|7444.9|7459.6|7444.6|3
1627556570000|2021-07-29 11:02:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1627556600000|2021-07-29 11:03:20|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1627556610000|2021-07-29 11:03:30|7459.9|7444.9|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|2
1627556620000|2021-07-29 11:03:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627556660000|2021-07-29 11:04:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627556670000|2021-07-29 11:04:30|7459.2|7444.2|7460|7445|7460|7445|7459.2|7444.2|3
1627556820000|2021-07-29 11:07:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627556830000|2021-07-29 11:07:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1627556860000|2021-07-29 11:07:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627556880000|2021-07-29 11:08:00|7459.8|7444.8|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|3
1627557000000|2021-07-29 11:10:00|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1627557050000|2021-07-29 11:10:50|7459.1|7444.1|7458.8|7443.8|7459.1|7444.1|7458.8|7443.8|2
1627557060000|2021-07-29 11:11:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1627557070000|2021-07-29 11:11:10|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|3
1627557080000|2021-07-29 11:11:20|7458.7|7443.7|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|4
1627557110000|2021-07-29 11:11:50|7458.9|7443.9|7458.6|7443.6|7458.9|7443.9|7458.6|7443.6|3
1627557130000|2021-07-29 11:12:10|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1627557140000|2021-07-29 11:12:20|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|3
1627557170000|2021-07-29 11:12:50|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627557180000|2021-07-29 11:13:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627557200000|2021-07-29 11:13:20|7458.7|7443.7|7459.1|7444.1|7459.3|7444.3|7458.7|7443.7|6
1627557230000|2021-07-29 11:13:50|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.6|7443.6|3
1627557250000|2021-07-29 11:14:10|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1627557300000|2021-07-29 11:15:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627557320000|2021-07-29 11:15:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627557350000|2021-07-29 11:15:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627557370000|2021-07-29 11:16:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627557390000|2021-07-29 11:16:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627557410000|2021-07-29 11:16:50|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1627557480000|2021-07-29 11:18:00|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627557490000|2021-07-29 11:18:10|7458.3|7443.3|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|4
1627557500000|2021-07-29 11:18:20|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627557520000|2021-07-29 11:18:40|7458.6|7443.6|7458.3|7443.3|7458.6|7443.6|7458.3|7443.3|3
1627557550000|2021-07-29 11:19:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627557560000|2021-07-29 11:19:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627557570000|2021-07-29 11:19:30|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627557590000|2021-07-29 11:19:50|7458.1|7443.1|7458.4|7443.4|7458.4|7443.4|7458.1|7443.1|2
1627557600000|2021-07-29 11:20:00|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|6
1627557610000|2021-07-29 11:20:10|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|2
1627557630000|2021-07-29 11:20:30|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1627557640000|2021-07-29 11:20:40|7458.6|7443.6|7458.3|7443.3|7458.6|7443.6|7458.3|7443.3|5
1627557660000|2021-07-29 11:21:00|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|4
1627557670000|2021-07-29 11:21:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|3
1627557680000|2021-07-29 11:21:20|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|3
1627557710000|2021-07-29 11:21:50|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627557720000|2021-07-29 11:22:00|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.2|7443.2|7
1627557730000|2021-07-29 11:22:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627557750000|2021-07-29 11:22:30|7458.7|7443.7|7458.3|7443.3|7458.7|7443.7|7458.3|7443.3|3
1627557760000|2021-07-29 11:22:40|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|2
1627557780000|2021-07-29 11:23:00|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1627557820000|2021-07-29 11:23:40|7458.4|7443.4|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|3
1627557830000|2021-07-29 11:23:50|7458.6|7443.6|7458.3|7443.3|7458.6|7443.6|7458.3|7443.3|3
1627557850000|2021-07-29 11:24:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627557880000|2021-07-29 11:24:40|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|3
1627557890000|2021-07-29 11:24:50|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1627557900000|2021-07-29 11:25:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|6
1627557930000|2021-07-29 11:25:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1627557940000|2021-07-29 11:25:40|7458.6|7443.6|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|3
1627558070000|2021-07-29 11:27:50|7459.2|7444.2|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|3
1627558080000|2021-07-29 11:28:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627558090000|2021-07-29 11:28:10|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1627558100000|2021-07-29 11:28:20|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|3
1627558110000|2021-07-29 11:28:30|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.2|7444.2|3
1627558170000|2021-07-29 11:29:30|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|3
1627558190000|2021-07-29 11:29:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627558210000|2021-07-29 11:30:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627558240000|2021-07-29 11:30:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627558930000|2021-07-29 11:42:10|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1627559220000|2021-07-29 11:47:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627559460000|2021-07-29 11:51:00|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1627559480000|2021-07-29 11:51:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627559520000|2021-07-29 11:52:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627559540000|2021-07-29 11:52:20|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.3|7444.3|3
1627559670000|2021-07-29 11:54:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627559700000|2021-07-29 11:55:00|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|4
1627559710000|2021-07-29 11:55:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627559750000|2021-07-29 11:55:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627559800000|2021-07-29 11:56:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627559890000|2021-07-29 11:58:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627559910000|2021-07-29 11:58:30|7459.4|7444.4|7459.8|7444.8|7459.8|7444.8|7459.4|7444.4|3
1627559920000|2021-07-29 11:58:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627559950000|2021-07-29 11:59:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1627560000000|2021-07-29 12:00:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627560010000|2021-07-29 12:00:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627560100000|2021-07-29 12:01:40|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|3
1627560110000|2021-07-29 12:01:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627560150000|2021-07-29 12:02:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627560200000|2021-07-29 12:03:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627560220000|2021-07-29 12:03:40|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1627560250000|2021-07-29 12:04:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627560260000|2021-07-29 12:04:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627560270000|2021-07-29 12:04:30|7459.2|7444.2|7458.7|7443.7|7459.2|7444.2|7458.7|7443.7|2
1627560290000|2021-07-29 12:04:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627560430000|2021-07-29 12:07:10|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1627560440000|2021-07-29 12:07:20|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|3
1627560460000|2021-07-29 12:07:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1627560540000|2021-07-29 12:09:00|7458.3|7443.3|7457.8|7442.8|7458.3|7443.3|7457.7|7442.7|6
1627560560000|2021-07-29 12:09:20|7462.7|7437.7|7462.9|7437.9|7462.9|7437.9|7462.7|7437.7|2
1627560570000|2021-07-29 12:09:30|7462.7|7437.7|7462.9|7437.9|7462.9|7437.9|7462.7|7437.7|2
1627560580000|2021-07-29 12:09:40|7463|7438|7463|7438|7463|7438|7462.9|7437.9|3
1627560600000|2021-07-29 12:10:00|7462.9|7437.9|7462.7|7437.7|7462.9|7437.9|7462.7|7437.7|2
1627560610000|2021-07-29 12:10:10|7462.8|7437.8|7462.9|7437.9|7462.9|7437.9|7462.7|7437.7|5
1627560630000|2021-07-29 12:10:30|7462.7|7437.7|7462.9|7437.9|7462.9|7437.9|7462.7|7437.7|4
1627560640000|2021-07-29 12:10:40|7458.3|7443.3|7457.9|7442.9|7458.3|7443.3|7457.9|7442.9|3
1627560650000|2021-07-29 12:10:50|7458.3|7443.3|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|3
1627560660000|2021-07-29 12:11:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627560670000|2021-07-29 12:11:10|7458.7|7443.7|7458.4|7443.4|7458.7|7443.7|7458.4|7443.4|5
1627560680000|2021-07-29 12:11:20|7458.5|7443.5|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|5
1627560690000|2021-07-29 12:11:30|7458.5|7443.5|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|4
1627560710000|2021-07-29 12:11:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627560740000|2021-07-29 12:12:20|7463.4|7438.4|7463.3|7438.3|7463.4|7438.4|7463.3|7438.3|2
1627560760000|2021-07-29 12:12:40|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|1
1627560780000|2021-07-29 12:13:00|7463.3|7438.3|7463.3|7438.3|7463.3|7438.3|7463.3|7438.3|1
1627560800000|2021-07-29 12:13:20|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1627560840000|2021-07-29 12:14:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627560850000|2021-07-29 12:14:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627560910000|2021-07-29 12:15:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627560940000|2021-07-29 12:15:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627561080000|2021-07-29 12:18:00|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|2
1627561100000|2021-07-29 12:18:20|7458|7443|7458.2|7443.2|7458.2|7443.2|7458|7443|2
1627561140000|2021-07-29 12:19:00|7458|7443|7458.2|7443.2|7458.2|7443.2|7458|7443|2
1627561200000|2021-07-29 12:20:00|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627561220000|2021-07-29 12:20:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627561230000|2021-07-29 12:20:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1627561240000|2021-07-29 12:20:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627561260000|2021-07-29 12:21:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627561270000|2021-07-29 12:21:10|7458|7443|7458.2|7443.2|7458.2|7443.2|7458|7443|2
1627561280000|2021-07-29 12:21:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627561290000|2021-07-29 12:21:30|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627561350000|2021-07-29 12:22:30|7458|7443|7458.4|7443.4|7458.4|7443.4|7458|7443|2
1627561360000|2021-07-29 12:22:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627561410000|2021-07-29 12:23:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1627561430000|2021-07-29 12:23:50|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1627561440000|2021-07-29 12:24:00|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1627561460000|2021-07-29 12:24:20|7458.1|7443.1|7457.7|7442.7|7458.1|7443.1|7457.7|7442.7|2
1627561470000|2021-07-29 12:24:30|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|4
1627561630000|2021-07-29 12:27:10|7457.4|7442.4|7455.9|7440.9|7457.4|7442.4|7455.9|7440.9|5
1627561640000|2021-07-29 12:27:20|7456.1|7441.1|7456.8|7441.8|7456.8|7441.8|7456.1|7441.1|6
1627561650000|2021-07-29 12:27:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627561660000|2021-07-29 12:27:40|7456.6|7441.6|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|2
1627561690000|2021-07-29 12:28:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|7
1627561700000|2021-07-29 12:28:20|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|6
1627561710000|2021-07-29 12:28:30|7456.6|7441.6|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|7
1627561720000|2021-07-29 12:28:40|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|3
1627561730000|2021-07-29 12:28:50|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|4
1627561740000|2021-07-29 12:29:00|7456.6|7441.6|7461.6|7436.6|7461.8|7441.6|7456.6|7436.6|5
1627561750000|2021-07-29 12:29:10|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|2
1627561770000|2021-07-29 12:29:30|7461.7|7436.7|7461.5|7436.5|7461.7|7436.7|7461.5|7436.5|2
1627561780000|2021-07-29 12:29:40|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|1
1627561790000|2021-07-29 12:29:50|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|1
1627561800000|2021-07-29 12:30:00|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|1
1627561810000|2021-07-29 12:30:10|7461.8|7436.8|7461.7|7436.7|7461.8|7436.8|7461.5|7436.5|11
1627561820000|2021-07-29 12:30:20|7461.6|7436.6|7461.4|7436.4|7461.8|7436.8|7461.4|7436.4|10
1627561830000|2021-07-29 12:30:30|7461.3|7436.3|7456.2|7441.2|7461.6|7441.2|7455.9|7436.2|6
1627561880000|2021-07-29 12:31:20|7456|7441|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|7
1627561920000|2021-07-29 12:32:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627561930000|2021-07-29 12:32:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|5
1627561940000|2021-07-29 12:32:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1627561990000|2021-07-29 12:33:10|7455.7|7440.7|7453.6|7438.6|7455.8|7440.8|7453.6|7438.6|5
1627562000000|2021-07-29 12:33:20|7453.5|7438.5|7457.8|7432.8|7458.5|7438.5|7453.1|7432.8|11
1627562010000|2021-07-29 12:33:30|7457.7|7432.7|7453.2|7438.2|7457.7|7438.2|7453|7432.7|4
1627562030000|2021-07-29 12:33:50|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|3
1627562040000|2021-07-29 12:34:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1627562070000|2021-07-29 12:34:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1627562080000|2021-07-29 12:34:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1627562110000|2021-07-29 12:35:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1627562180000|2021-07-29 12:36:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1627562190000|2021-07-29 12:36:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1627562200000|2021-07-29 12:36:40|7454.1|7439.1|7454.4|7439.4|7454.4|7439.4|7454|7439|6
1627562210000|2021-07-29 12:36:50|7454.3|7439.3|7455|7440|7455|7440|7454.3|7439.3|13
1627562220000|2021-07-29 12:37:00|7455.2|7440.2|7457.3|7442.3|7457.3|7442.3|7455.2|7440.2|10
1627562230000|2021-07-29 12:37:10|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1627562250000|2021-07-29 12:37:30|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1627562260000|2021-07-29 12:37:40|7456.9|7441.9|7457|7442|7457|7442|7456.8|7441.8|4
1627562270000|2021-07-29 12:37:50|7456.9|7441.9|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|4
1627562290000|2021-07-29 12:38:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627562300000|2021-07-29 12:38:20|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|2
1627562310000|2021-07-29 12:38:30|7456.5|7441.5|7455.9|7440.9|7456.5|7441.5|7455.9|7440.9|3
1627562320000|2021-07-29 12:38:40|7456|7441|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|4
1627562340000|2021-07-29 12:39:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|4
1627562350000|2021-07-29 12:39:10|7456|7441|7455.7|7440.7|7456|7441|7455.7|7440.7|5
1627562360000|2021-07-29 12:39:20|7455.8|7440.8|7456.1|7441.1|7456.1|7441.1|7455.8|7440.8|3
1627562370000|2021-07-29 12:39:30|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|3
1627562380000|2021-07-29 12:39:40|7456|7441|7455.8|7440.8|7456|7441|7455.7|7440.7|5
1627562410000|2021-07-29 12:40:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627562440000|2021-07-29 12:40:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627562450000|2021-07-29 12:40:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627562460000|2021-07-29 12:41:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627562480000|2021-07-29 12:41:20|7456.1|7441.1|7456.9|7441.9|7457|7442|7456.1|7441.1|5
1627562490000|2021-07-29 12:41:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627562510000|2021-07-29 12:41:50|7456.6|7441.6|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|3
1627562520000|2021-07-29 12:42:00|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1627562540000|2021-07-29 12:42:20|7456.1|7441.1|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|2
1627562550000|2021-07-29 12:42:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627562560000|2021-07-29 12:42:40|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|4
1627562570000|2021-07-29 12:42:50|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1627562580000|2021-07-29 12:43:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1627562640000|2021-07-29 12:44:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1627562750000|2021-07-29 12:45:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627562760000|2021-07-29 12:46:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627562770000|2021-07-29 12:46:10|7456.4|7441.4|7456.9|7441.9|7456.9|7441.9|7456.4|7441.4|3
1627562790000|2021-07-29 12:46:30|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1627562800000|2021-07-29 12:46:40|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627562820000|2021-07-29 12:47:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627562830000|2021-07-29 12:47:10|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1627562840000|2021-07-29 12:47:20|7457.1|7442.1|7457.2|7442.2|7457.3|7442.3|7457.1|7442.1|8
1627562850000|2021-07-29 12:47:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627562870000|2021-07-29 12:47:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|3
1627562950000|2021-07-29 12:49:10|7457|7442|7457.2|7442.2|7457.2|7442.2|7457|7442|4
1627563020000|2021-07-29 12:50:20|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627563040000|2021-07-29 12:50:40|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1627563110000|2021-07-29 12:51:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627563120000|2021-07-29 12:52:00|7457.6|7442.6|7458|7443|7458|7443|7457.6|7442.6|3
1627563160000|2021-07-29 12:52:40|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627563230000|2021-07-29 12:53:50|7458|7443|7458|7443|7458|7443|7457.9|7442.9|3
1627563280000|2021-07-29 12:54:40|7458.2|7443.2|7458.7|7443.7|7458.8|7443.8|7458.2|7443.2|7
1627563290000|2021-07-29 12:54:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627563340000|2021-07-29 12:55:40|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|3
1627563350000|2021-07-29 12:55:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1627563360000|2021-07-29 12:56:00|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|2
1627563390000|2021-07-29 12:56:30|7459.6|7444.6|7460.1|7445.1|7460.1|7445.1|7459.6|7444.6|3
1627563460000|2021-07-29 12:57:40|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|3
1627563480000|2021-07-29 12:58:00|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|2
1627563490000|2021-07-29 12:58:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1627563510000|2021-07-29 12:58:30|7460.3|7445.3|7460.6|7445.6|7461.3|7446.3|7460.3|7445.3|6
1627563520000|2021-07-29 12:58:40|7460.5|7445.5|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|2
1627563540000|2021-07-29 12:59:00|7460.5|7445.5|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|3
1627563550000|2021-07-29 12:59:10|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1627563560000|2021-07-29 12:59:20|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1627563600000|2021-07-29 13:00:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627563610000|2021-07-29 13:00:10|7460|7445|7459.1|7444.1|7460|7445|7459.1|7444.1|3
1627563630000|2021-07-29 13:00:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1627563650000|2021-07-29 13:00:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627563670000|2021-07-29 13:01:10|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1627563680000|2021-07-29 13:01:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1627563690000|2021-07-29 13:01:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627563700000|2021-07-29 13:01:40|7459.1|7444.1|7459.3|7444.3|7459.4|7444.4|7459.1|7444.1|4
1627563710000|2021-07-29 13:01:50|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|3
1627563720000|2021-07-29 13:02:00|7459.4|7444.4|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|4
1627563740000|2021-07-29 13:02:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627563750000|2021-07-29 13:02:30|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1627563760000|2021-07-29 13:02:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627563770000|2021-07-29 13:02:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627563790000|2021-07-29 13:03:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627563810000|2021-07-29 13:03:30|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.9|7443.9|3
1627563840000|2021-07-29 13:04:00|7459|7444|7459.3|7444.3|7459.3|7444.3|7458.8|7443.8|4
1627563920000|2021-07-29 13:05:20|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|2
1627563940000|2021-07-29 13:05:40|7459.6|7444.6|7459.4|7444.4|7459.7|7444.7|7459.4|7444.4|3
1627563950000|2021-07-29 13:05:50|7459.1|7444.1|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|3
1627563980000|2021-07-29 13:06:20|7459.3|7444.3|7459.6|7444.6|7459.8|7444.8|7459.3|7444.3|4
1627564000000|2021-07-29 13:06:40|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|2
1627564010000|2021-07-29 13:06:50|7459.8|7444.8|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|3
1627564020000|2021-07-29 13:07:00|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|3
1627564030000|2021-07-29 13:07:10|7459.4|7444.4|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|6
1627564050000|2021-07-29 13:07:30|7464.3|7439.3|7464.5|7439.5|7464.5|7439.5|7464.3|7439.3|2
1627564060000|2021-07-29 13:07:40|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|1
1627564080000|2021-07-29 13:08:00|7464|7439|7464|7439|7464|7439|7464|7439|1
1627564090000|2021-07-29 13:08:10|7464.2|7439.2|7464.2|7439.2|7464.2|7439.2|7464.2|7439.2|1
1627564100000|2021-07-29 13:08:20|7464|7439|7464.2|7439.2|7464.2|7439.2|7464|7439|2
1627564110000|2021-07-29 13:08:30|7464.1|7439.1|7464.4|7439.4|7464.4|7439.4|7464.1|7439.1|2
1627564120000|2021-07-29 13:08:40|7464.2|7439.2|7464.2|7439.2|7464.2|7439.2|7464|7439|3
1627564130000|2021-07-29 13:08:50|7464.1|7439.1|7464.3|7439.3|7464.3|7439.3|7464.1|7439.1|2
1627564140000|2021-07-29 13:09:00|7464.1|7439.1|7464.1|7439.1|7464.1|7439.1|7464.1|7439.1|1
1627564150000|2021-07-29 13:09:10|7464.4|7439.4|7464.4|7439.4|7464.4|7439.4|7464.2|7439.2|3
1627564160000|2021-07-29 13:09:20|7464|7439|7463.8|7438.8|7464.4|7439.4|7463.8|7438.8|5
1627564180000|2021-07-29 13:09:40|7464|7439|7464|7439|7464|7439|7464|7439|1
1627564190000|2021-07-29 13:09:50|7463.9|7438.9|7463.7|7438.7|7463.9|7438.9|7463.7|7438.7|2
1627564200000|2021-07-29 13:10:00|7464|7439|7464|7439|7464|7439|7464|7439|1
1627564210000|2021-07-29 13:10:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627564240000|2021-07-29 13:10:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1627564270000|2021-07-29 13:11:10|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|2
1627564290000|2021-07-29 13:11:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627564400000|2021-07-29 13:13:20|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627564410000|2021-07-29 13:13:30|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|2
1627564420000|2021-07-29 13:13:40|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|6
1627564440000|2021-07-29 13:14:00|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|2
1627564470000|2021-07-29 13:14:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627564490000|2021-07-29 13:14:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|4
1627564520000|2021-07-29 13:15:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627564560000|2021-07-29 13:16:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627564580000|2021-07-29 13:16:20|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.5|7443.5|4
1627564590000|2021-07-29 13:16:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627564600000|2021-07-29 13:16:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627564610000|2021-07-29 13:16:50|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627564620000|2021-07-29 13:17:00|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|2
1627564650000|2021-07-29 13:17:30|7458.1|7443.1|7458.8|7443.8|7458.8|7443.8|7458.1|7443.1|5
1627564670000|2021-07-29 13:17:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627564680000|2021-07-29 13:18:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|5
1627564710000|2021-07-29 13:18:30|7458.4|7443.4|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|3
1627564740000|2021-07-29 13:19:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627564750000|2021-07-29 13:19:10|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1627564760000|2021-07-29 13:19:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627564770000|2021-07-29 13:19:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1627564790000|2021-07-29 13:19:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627564820000|2021-07-29 13:20:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1627564860000|2021-07-29 13:21:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627564880000|2021-07-29 13:21:20|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|2
1627564930000|2021-07-29 13:22:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1627564970000|2021-07-29 13:22:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627564980000|2021-07-29 13:23:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1627564990000|2021-07-29 13:23:10|7459.3|7444.3|7460|7445|7460|7445|7459|7444|10
1627565000000|2021-07-29 13:23:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627565080000|2021-07-29 13:24:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627565100000|2021-07-29 13:25:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|3
1627565110000|2021-07-29 13:25:10|7459.8|7444.8|7459.9|7444.9|7460|7445|7459.8|7444.8|4
1627565130000|2021-07-29 13:25:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627565160000|2021-07-29 13:26:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627565190000|2021-07-29 13:26:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627565200000|2021-07-29 13:26:40|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1627565220000|2021-07-29 13:27:00|7460|7445|7459.8|7444.8|7460|7445|7459.8|7444.8|2
1627565320000|2021-07-29 13:28:40|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1627565330000|2021-07-29 13:28:50|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1627565350000|2021-07-29 13:29:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627565360000|2021-07-29 13:29:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1627565380000|2021-07-29 13:29:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627565390000|2021-07-29 13:29:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1627565400000|2021-07-29 13:30:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1627565410000|2021-07-29 13:30:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1627565430000|2021-07-29 13:30:30|7459.3|7444.3|7459|7444|7459.3|7444.3|7459|7444|4
1627565470000|2021-07-29 13:31:10|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|4
1627565480000|2021-07-29 13:31:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627565510000|2021-07-29 13:31:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627565530000|2021-07-29 13:32:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1627565590000|2021-07-29 13:33:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627565610000|2021-07-29 13:33:30|7459.1|7444.1|7459.3|7444.3|7459.4|7444.4|7459.1|7444.1|3
1627565630000|2021-07-29 13:33:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627565640000|2021-07-29 13:34:00|7459.3|7444.3|7459.8|7444.8|7459.8|7444.8|7459.3|7444.3|2
1627565650000|2021-07-29 13:34:10|7459.4|7444.4|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|6
1627565660000|2021-07-29 13:34:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627565670000|2021-07-29 13:34:30|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1627565680000|2021-07-29 13:34:40|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1627565690000|2021-07-29 13:34:50|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1627565710000|2021-07-29 13:35:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1627565740000|2021-07-29 13:35:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627565760000|2021-07-29 13:36:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627565770000|2021-07-29 13:36:10|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1627565810000|2021-07-29 13:36:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627565820000|2021-07-29 13:37:00|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1627565830000|2021-07-29 13:37:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627565840000|2021-07-29 13:37:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627565850000|2021-07-29 13:37:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627565860000|2021-07-29 13:37:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627565870000|2021-07-29 13:37:50|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1627565880000|2021-07-29 13:38:00|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7458.2|7443.2|5
1627565890000|2021-07-29 13:38:10|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1627565900000|2021-07-29 13:38:20|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1627565910000|2021-07-29 13:38:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627565930000|2021-07-29 13:38:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627565940000|2021-07-29 13:39:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627566010000|2021-07-29 13:40:10|7458.3|7443.3|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|3
1627566020000|2021-07-29 13:40:20|7458.5|7443.5|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|2
1627566030000|2021-07-29 13:40:30|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|4
1627566040000|2021-07-29 13:40:40|7458.7|7443.7|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|3
1627566070000|2021-07-29 13:41:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627566090000|2021-07-29 13:41:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627566110000|2021-07-29 13:41:50|7459.1|7444.1|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|5
1627566130000|2021-07-29 13:42:10|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1627566140000|2021-07-29 13:42:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627566310000|2021-07-29 13:45:10|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|2
1627566320000|2021-07-29 13:45:20|7459.7|7444.7|7460|7445|7460|7445|7459.7|7444.7|4
1627566330000|2021-07-29 13:45:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|3
1627566350000|2021-07-29 13:45:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627566360000|2021-07-29 13:46:00|7459.6|7444.6|7458.7|7443.7|7459.6|7444.6|7458.7|7443.7|3
1627566470000|2021-07-29 13:47:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627566500000|2021-07-29 13:48:20|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|3
1627566510000|2021-07-29 13:48:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627566520000|2021-07-29 13:48:40|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1627566530000|2021-07-29 13:48:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627566540000|2021-07-29 13:49:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627566550000|2021-07-29 13:49:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627566570000|2021-07-29 13:49:30|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627566580000|2021-07-29 13:49:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627566600000|2021-07-29 13:50:00|7458.9|7443.9|7458.6|7443.6|7458.9|7443.9|7458.6|7443.6|2
1627566610000|2021-07-29 13:50:10|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.6|7443.6|3
1627566620000|2021-07-29 13:50:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627566630000|2021-07-29 13:50:30|7459|7444|7458.9|7443.9|7459|7444|7458.8|7443.8|3
1627566640000|2021-07-29 13:50:40|7458.8|7443.8|7458.6|7443.6|7458.9|7443.9|7458.6|7443.6|5
1627566650000|2021-07-29 13:50:50|7458.7|7443.7|7458.6|7443.6|7459.1|7444.1|7458.6|7443.6|8
1627566670000|2021-07-29 13:51:10|7458.8|7443.8|7458.6|7443.6|7459|7444|7458.6|7443.6|5
1627566690000|2021-07-29 13:51:30|7458.4|7443.4|7458.9|7443.9|7458.9|7443.9|7458.4|7443.4|3
1627566760000|2021-07-29 13:52:40|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627566770000|2021-07-29 13:52:50|7458.5|7443.5|7458.9|7443.9|7458.9|7443.9|7458.5|7443.5|3
1627566820000|2021-07-29 13:53:40|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627566840000|2021-07-29 13:54:00|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1627566850000|2021-07-29 13:54:10|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.4|7444.4|5
1627566860000|2021-07-29 13:54:20|7459.6|7444.6|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|3
1627566880000|2021-07-29 13:54:40|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|4
1627566890000|2021-07-29 13:54:50|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1627566900000|2021-07-29 13:55:00|7459.4|7444.4|7459|7444|7459.4|7444.4|7459|7444|3
1627566930000|2021-07-29 13:55:30|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.6|7443.6|4
1627566940000|2021-07-29 13:55:40|7458.7|7443.7|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|3
1627566950000|2021-07-29 13:55:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627566960000|2021-07-29 13:56:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627566970000|2021-07-29 13:56:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627566990000|2021-07-29 13:56:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627567000000|2021-07-29 13:56:40|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|2
1627567010000|2021-07-29 13:56:50|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|2
1627567020000|2021-07-29 13:57:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627567030000|2021-07-29 13:57:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1627567040000|2021-07-29 13:57:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627567050000|2021-07-29 13:57:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1627567060000|2021-07-29 13:57:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627567070000|2021-07-29 13:57:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627567200000|2021-07-29 14:00:00|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|3
1627567210000|2021-07-29 14:00:10|7458.8|7443.8|7459.5|7444.5|7459.5|7444.5|7458.7|7443.7|7
1627567220000|2021-07-29 14:00:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627567240000|2021-07-29 14:00:40|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1627567250000|2021-07-29 14:00:50|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1627567260000|2021-07-29 14:01:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627567300000|2021-07-29 14:01:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1627567310000|2021-07-29 14:01:50|7458.9|7443.9|7458.5|7443.5|7458.9|7443.9|7458.5|7443.5|4
1627567320000|2021-07-29 14:02:00|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1627567330000|2021-07-29 14:02:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627567360000|2021-07-29 14:02:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1627567370000|2021-07-29 14:02:50|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1627567400000|2021-07-29 14:03:20|7458.9|7443.9|7458.4|7443.4|7458.9|7443.9|7458.4|7443.4|3
1627567440000|2021-07-29 14:04:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627567450000|2021-07-29 14:04:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627567460000|2021-07-29 14:04:20|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|2
1627567470000|2021-07-29 14:04:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627567500000|2021-07-29 14:05:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627567520000|2021-07-29 14:05:20|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|4
1627567540000|2021-07-29 14:05:40|7458.7|7443.7|7459.1|7444.1|7459.2|7444.2|7458.7|7443.7|3
1627567570000|2021-07-29 14:06:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627567580000|2021-07-29 14:06:20|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|2
1627567590000|2021-07-29 14:06:30|7459|7444|7459|7444|7459.1|7444.1|7459|7444|3
1627567600000|2021-07-29 14:06:40|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1627567610000|2021-07-29 14:06:50|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627567650000|2021-07-29 14:07:30|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1627567740000|2021-07-29 14:09:00|7458.6|7443.6|7459|7444|7459|7444|7458.6|7443.6|4
1627567750000|2021-07-29 14:09:10|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1627567780000|2021-07-29 14:09:40|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|3
1627567810000|2021-07-29 14:10:10|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1627567880000|2021-07-29 14:11:20|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627567980000|2021-07-29 14:13:00|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1627568000000|2021-07-29 14:13:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627568020000|2021-07-29 14:13:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1627568030000|2021-07-29 14:13:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627568050000|2021-07-29 14:14:10|7459.2|7444.2|7459.6|7444.6|7459.6|7444.6|7459.2|7444.2|5
1627568060000|2021-07-29 14:14:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627568080000|2021-07-29 14:14:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627568090000|2021-07-29 14:14:50|7459.5|7444.5|7459.1|7444.1|7459.6|7444.6|7459.1|7444.1|4
1627568130000|2021-07-29 14:15:30|7459|7444|7459|7444|7459|7444|7458.9|7443.9|3
1627568150000|2021-07-29 14:15:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627568160000|2021-07-29 14:16:00|7459|7444|7458.9|7443.9|7459|7444|7458.5|7443.5|5
1627568190000|2021-07-29 14:16:30|7458.8|7443.8|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|3
1627568200000|2021-07-29 14:16:40|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627568210000|2021-07-29 14:16:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627568230000|2021-07-29 14:17:10|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1627568250000|2021-07-29 14:17:30|7458.6|7443.6|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|4
1627568260000|2021-07-29 14:17:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627568270000|2021-07-29 14:17:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627568320000|2021-07-29 14:18:40|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1627568330000|2021-07-29 14:18:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627568360000|2021-07-29 14:19:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627568370000|2021-07-29 14:19:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627568390000|2021-07-29 14:19:50|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1627568460000|2021-07-29 14:21:00|7458.1|7443.1|7458.4|7443.4|7458.4|7443.4|7458.1|7443.1|2
1627568490000|2021-07-29 14:21:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627568510000|2021-07-29 14:21:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627568550000|2021-07-29 14:22:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627568610000|2021-07-29 14:23:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627568630000|2021-07-29 14:23:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627568650000|2021-07-29 14:24:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627568660000|2021-07-29 14:24:20|7458.3|7443.3|7458.5|7443.5|7458.6|7443.6|7458.3|7443.3|4
1627568710000|2021-07-29 14:25:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627568810000|2021-07-29 14:26:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627568830000|2021-07-29 14:27:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627568850000|2021-07-29 14:27:30|7458.9|7443.9|7458.1|7443.1|7458.9|7443.9|7458.1|7443.1|4
1627568900000|2021-07-29 14:28:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627568930000|2021-07-29 14:28:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627568960000|2021-07-29 14:29:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1627568970000|2021-07-29 14:29:30|7457.3|7442.3|7462.2|7437.2|7462.3|7442.4|7457.2|7437.2|5
1627568980000|2021-07-29 14:29:40|7462.3|7437.3|7456.3|7441.3|7462.3|7442.4|7456.2|7437.2|10
1627569000000|2021-07-29 14:30:00|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1627569010000|2021-07-29 14:30:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627569030000|2021-07-29 14:30:30|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|2
1627569070000|2021-07-29 14:31:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627569100000|2021-07-29 14:31:40|7457.1|7442.1|7457.9|7442.9|7457.9|7442.9|7457.1|7442.1|5
1627569140000|2021-07-29 14:32:20|7458|7443|7458.3|7443.3|7458.3|7443.3|7458|7443|3
1627569170000|2021-07-29 14:32:50|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1627569190000|2021-07-29 14:33:10|7458.2|7443.2|7458|7443|7458.2|7443.2|7458|7443|2
1627569210000|2021-07-29 14:33:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627569300000|2021-07-29 14:35:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1627569390000|2021-07-29 14:36:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627569600000|2021-07-29 14:40:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1627569620000|2021-07-29 14:40:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627569830000|2021-07-29 14:43:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1627569840000|2021-07-29 14:44:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627569860000|2021-07-29 14:44:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627569930000|2021-07-29 14:45:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627569970000|2021-07-29 14:46:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627569990000|2021-07-29 14:46:30|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|3
1627570000000|2021-07-29 14:46:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|4
1627570010000|2021-07-29 14:46:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1627570020000|2021-07-29 14:47:00|7455.1|7440.1|7456|7441|7456|7441|7455.1|7440.1|3
1627570030000|2021-07-29 14:47:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627570050000|2021-07-29 14:47:30|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.2|7441.2|4
1627570060000|2021-07-29 14:47:40|7455.8|7440.8|7456.6|7441.6|7456.6|7441.6|7455.8|7440.8|2
1627570160000|2021-07-29 14:49:20|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1627570220000|2021-07-29 14:50:20|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1627570300000|2021-07-29 14:51:40|7456.2|7441.2|7456.6|7441.6|7456.6|7441.6|7456.2|7441.2|2
1627570350000|2021-07-29 14:52:30|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|2
1627570370000|2021-07-29 14:52:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1627570380000|2021-07-29 14:53:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627570410000|2021-07-29 14:53:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1627570440000|2021-07-29 14:54:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627570500000|2021-07-29 14:55:00|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1627570510000|2021-07-29 14:55:10|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1627570530000|2021-07-29 14:55:30|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1627570540000|2021-07-29 14:55:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627570620000|2021-07-29 14:57:00|7455.7|7440.7|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|3
1627570630000|2021-07-29 14:57:10|7455.8|7440.8|7454.9|7439.9|7455.8|7440.8|7454.9|7439.9|6
1627570640000|2021-07-29 14:57:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1627570750000|2021-07-29 14:59:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1627570770000|2021-07-29 14:59:30|7454.7|7439.7|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|3
1627570780000|2021-07-29 14:59:40|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|2
1627570800000|2021-07-29 15:00:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1627570820000|2021-07-29 15:00:20|7455.6|7440.6|7456.5|7441.5|7456.6|7441.6|7455.6|7440.6|3
1627570830000|2021-07-29 15:00:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627570850000|2021-07-29 15:00:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627570880000|2021-07-29 15:01:20|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1627570900000|2021-07-29 15:01:40|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627570910000|2021-07-29 15:01:50|7456.7|7441.7|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|3
1627570940000|2021-07-29 15:02:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627570960000|2021-07-29 15:02:40|7456.4|7441.4|7455.9|7440.9|7456.4|7441.4|7455.9|7440.9|3
1627570970000|2021-07-29 15:02:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627571010000|2021-07-29 15:03:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627571070000|2021-07-29 15:04:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627571090000|2021-07-29 15:04:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627571130000|2021-07-29 15:05:30|7456.2|7441.2|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|2
1627571150000|2021-07-29 15:05:50|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|4
1627571160000|2021-07-29 15:06:00|7456|7441|7456.3|7441.3|7456.3|7441.3|7455.8|7440.8|3
1627571170000|2021-07-29 15:06:10|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1627571190000|2021-07-29 15:06:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1627571250000|2021-07-29 15:07:30|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|2
1627571300000|2021-07-29 15:08:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1627571320000|2021-07-29 15:08:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627571330000|2021-07-29 15:08:50|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1627571340000|2021-07-29 15:09:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627571350000|2021-07-29 15:09:10|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|4
1627571420000|2021-07-29 15:10:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627571430000|2021-07-29 15:10:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1627571440000|2021-07-29 15:10:40|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|2
1627571490000|2021-07-29 15:11:30|7456.3|7441.3|7455.9|7440.9|7456.3|7441.3|7455.9|7440.9|2
1627571500000|2021-07-29 15:11:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627571510000|2021-07-29 15:11:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627571520000|2021-07-29 15:12:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627571540000|2021-07-29 15:12:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627571580000|2021-07-29 15:13:00|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1627571610000|2021-07-29 15:13:30|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627571620000|2021-07-29 15:13:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1627571660000|2021-07-29 15:14:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627571700000|2021-07-29 15:15:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627571760000|2021-07-29 15:16:00|7455.8|7440.8|7460.8|7435.8|7460.8|7440.8|7455.8|7435.8|2
1627571770000|2021-07-29 15:16:10|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|7460.6|7435.6|3
1627571780000|2021-07-29 15:16:20|7460.6|7435.6|7460.8|7435.8|7460.8|7435.8|7460.6|7435.6|2
1627571790000|2021-07-29 15:16:30|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|1
1627571800000|2021-07-29 15:16:40|7456|7441|7456.4|7441.4|7456.4|7441.4|7456|7441|4
1627571810000|2021-07-29 15:16:50|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|2
1627571830000|2021-07-29 15:17:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627571880000|2021-07-29 15:18:00|7455.7|7440.7|7456.1|7441.1|7456.1|7441.1|7455.7|7440.7|2
1627571910000|2021-07-29 15:18:30|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|2
1627571960000|2021-07-29 15:19:20|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|2
1627571980000|2021-07-29 15:19:40|7456.5|7441.5|7456.2|7441.2|7456.5|7441.5|7456.2|7441.2|2
1627572000000|2021-07-29 15:20:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627572040000|2021-07-29 15:20:40|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|3
1627572060000|2021-07-29 15:21:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627572070000|2021-07-29 15:21:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627572110000|2021-07-29 15:21:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627572170000|2021-07-29 15:22:50|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1627572190000|2021-07-29 15:23:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627572200000|2021-07-29 15:23:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627572230000|2021-07-29 15:23:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627572450000|2021-07-29 15:27:30|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1627572480000|2021-07-29 15:28:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627572490000|2021-07-29 15:28:10|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1627572520000|2021-07-29 15:28:40|7456.4|7441.4|7456.7|7441.7|7456.7|7441.7|7456.4|7441.4|2
1627572590000|2021-07-29 15:29:50|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.1|7441.1|3
1627572600000|2021-07-29 15:30:00|7456.1|7441.1|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|3
1627572610000|2021-07-29 15:30:10|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1627572620000|2021-07-29 15:30:20|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|4
1627572680000|2021-07-29 15:31:20|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|6
1627572690000|2021-07-29 15:31:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627572830000|2021-07-29 15:33:50|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|4
1627572840000|2021-07-29 15:34:00|7456.3|7441.3|7456.7|7441.7|7456.7|7441.7|7456.3|7441.3|2
1627572850000|2021-07-29 15:34:10|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|2
1627572880000|2021-07-29 15:34:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627572890000|2021-07-29 15:34:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627572900000|2021-07-29 15:35:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627572910000|2021-07-29 15:35:10|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|3
1627572930000|2021-07-29 15:35:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627572940000|2021-07-29 15:35:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627572990000|2021-07-29 15:36:30|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627573000000|2021-07-29 15:36:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627573150000|2021-07-29 15:39:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627573200000|2021-07-29 15:40:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627573210000|2021-07-29 15:40:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627573250000|2021-07-29 15:40:50|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1627573540000|2021-07-29 15:45:40|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1627573570000|2021-07-29 15:46:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627573670000|2021-07-29 15:47:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627573680000|2021-07-29 15:48:00|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1627573710000|2021-07-29 15:48:30|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1627573950000|2021-07-29 15:52:30|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|2
1627573960000|2021-07-29 15:52:40|7457.1|7442.1|7457.3|7442.3|7457.3|7442.3|7457.1|7442.1|3
1627574030000|2021-07-29 15:53:50|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1627574050000|2021-07-29 15:54:10|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7457.1|7442.1|5
1627574060000|2021-07-29 15:54:20|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1627574070000|2021-07-29 15:54:30|7457.1|7442.1|7457|7442|7457.1|7442.1|7456.8|7441.8|10
1627574080000|2021-07-29 15:54:40|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7456.8|7441.8|6
1627574110000|2021-07-29 15:55:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627574190000|2021-07-29 15:56:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627574210000|2021-07-29 15:56:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627574300000|2021-07-29 15:58:20|7456.7|7441.7|7456.8|7441.8|7457|7442|7456.7|7441.7|3
1627574320000|2021-07-29 15:58:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627574360000|2021-07-29 15:59:20|7457|7442|7457|7442|7457|7442|7457|7442|1
1627574500000|2021-07-29 16:01:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627574510000|2021-07-29 16:01:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1627574520000|2021-07-29 16:02:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627574530000|2021-07-29 16:02:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627574540000|2021-07-29 16:02:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627574560000|2021-07-29 16:02:40|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|2
1627574590000|2021-07-29 16:03:10|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1627574610000|2021-07-29 16:03:30|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1627574630000|2021-07-29 16:03:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627574680000|2021-07-29 16:04:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627574690000|2021-07-29 16:04:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627574710000|2021-07-29 16:05:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627574800000|2021-07-29 16:06:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627574830000|2021-07-29 16:07:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627574890000|2021-07-29 16:08:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627574900000|2021-07-29 16:08:20|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627574910000|2021-07-29 16:08:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627574930000|2021-07-29 16:08:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1627574950000|2021-07-29 16:09:10|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1627574980000|2021-07-29 16:09:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1627575010000|2021-07-29 16:10:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627575060000|2021-07-29 16:11:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627575110000|2021-07-29 16:11:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627575170000|2021-07-29 16:12:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627575190000|2021-07-29 16:13:10|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1627575250000|2021-07-29 16:14:10|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|2
1627575270000|2021-07-29 16:14:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627575290000|2021-07-29 16:14:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627575300000|2021-07-29 16:15:00|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|6
1627575340000|2021-07-29 16:15:40|7455.6|7440.6|7455.7|7440.7|7455.8|7440.8|7455.6|7440.6|5
1627575350000|2021-07-29 16:15:50|7456.1|7441.1|7456.5|7441.5|7456.5|7441.5|7456.1|7441.1|4
1627575370000|2021-07-29 16:16:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627575390000|2021-07-29 16:16:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627575400000|2021-07-29 16:16:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627575420000|2021-07-29 16:17:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627575430000|2021-07-29 16:17:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627575470000|2021-07-29 16:17:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627575490000|2021-07-29 16:18:10|7456.1|7441.1|7455.4|7440.4|7456.1|7441.1|7455.4|7440.4|3
1627575500000|2021-07-29 16:18:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627575600000|2021-07-29 16:20:00|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|2
1627575850000|2021-07-29 16:24:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1627575990000|2021-07-29 16:26:30|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627576200000|2021-07-29 16:30:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627576210000|2021-07-29 16:30:10|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1627576220000|2021-07-29 16:30:20|7455.6|7440.6|7455.1|7440.1|7455.6|7440.6|7454.9|7439.9|6
1627576230000|2021-07-29 16:30:30|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7454.9|7439.9|5
1627576240000|2021-07-29 16:30:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627576340000|2021-07-29 16:32:20|7455.7|7440.7|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|3
1627576360000|2021-07-29 16:32:40|7455.6|7440.6|7455.6|7440.6|7455.7|7440.7|7455.4|7440.4|4
1627576370000|2021-07-29 16:32:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627576390000|2021-07-29 16:33:10|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|4
1627576440000|2021-07-29 16:34:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627576460000|2021-07-29 16:34:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627576490000|2021-07-29 16:34:50|7455.8|7440.8|7455.7|7440.7|7456|7441|7455.7|7440.7|10
1627576500000|2021-07-29 16:35:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627576510000|2021-07-29 16:35:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627576570000|2021-07-29 16:36:10|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627576580000|2021-07-29 16:36:20|7455.2|7440.2|7455.5|7440.5|7455.5|7440.5|7455.2|7440.2|2
1627576600000|2021-07-29 16:36:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1627576650000|2021-07-29 16:37:30|7455.2|7440.2|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|3
1627576760000|2021-07-29 16:39:20|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1627576790000|2021-07-29 16:39:50|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|2
1627576840000|2021-07-29 16:40:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627576870000|2021-07-29 16:41:10|7455.8|7440.8|7456.2|7441.2|7456.2|7441.2|7455.8|7440.8|3
1627576900000|2021-07-29 16:41:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627576910000|2021-07-29 16:41:50|7455.9|7440.9|7456.3|7441.3|7456.3|7441.3|7455.9|7440.9|2
1627576950000|2021-07-29 16:42:30|7455.9|7440.9|7456.3|7441.3|7456.3|7441.3|7455.9|7440.9|3
1627577040000|2021-07-29 16:44:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627577300000|2021-07-29 16:48:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1627577610000|2021-07-29 16:53:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627577930000|2021-07-29 16:58:50|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|2
1627577940000|2021-07-29 16:59:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627577960000|2021-07-29 16:59:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627578130000|2021-07-29 17:02:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627578150000|2021-07-29 17:02:30|7457.9|7442.9|7457.6|7442.6|7457.9|7442.9|7457.6|7442.6|2
1627578160000|2021-07-29 17:02:40|7457.4|7442.4|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|3
1627578170000|2021-07-29 17:02:50|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627578180000|2021-07-29 17:03:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627578210000|2021-07-29 17:03:30|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1627578220000|2021-07-29 17:03:40|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627578230000|2021-07-29 17:03:50|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627578240000|2021-07-29 17:04:00|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627578250000|2021-07-29 17:04:10|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|5
1627578260000|2021-07-29 17:04:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|9
1627578270000|2021-07-29 17:04:30|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|7
1627578280000|2021-07-29 17:04:40|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1627578290000|2021-07-29 17:04:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1627578300000|2021-07-29 17:05:00|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|7
1627578460000|2021-07-29 17:07:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627578510000|2021-07-29 17:08:30|7457.7|7442.7|7457.4|7442.4|7457.7|7442.7|7457.4|7442.4|3
1627578590000|2021-07-29 17:09:50|7456.3|7441.3|7455.9|7440.9|7456.3|7441.3|7455.9|7440.9|2
1627578610000|2021-07-29 17:10:10|7456.1|7441.1|7458.6|7433.6|7458.6|7441.1|7452.9|7430.9|19
1627578620000|2021-07-29 17:10:20|7458.3|7433.3|7458.2|7433.2|7458.3|7433.3|7457.2|7432.2|9
1627578630000|2021-07-29 17:10:30|7458.6|7433.6|7457.8|7432.8|7458.6|7433.6|7457.8|7432.8|5
1627578640000|2021-07-29 17:10:40|7458.2|7433.2|7458.4|7433.4|7458.4|7433.4|7458|7433|4
1627578660000|2021-07-29 17:11:00|7458.2|7433.2|7458.8|7433.8|7458.8|7433.8|7458.2|7433.2|5
1627578670000|2021-07-29 17:11:10|7459|7434|7454|7439|7459.2|7439|7454|7433.9|4
1627578680000|2021-07-29 17:11:20|7459.2|7434.2|7459.2|7434.2|7459.2|7434.2|7459.2|7434.2|1
1627578690000|2021-07-29 17:11:30|7459|7434|7458.8|7433.8|7459|7434|7458.8|7433.8|2
1627578710000|2021-07-29 17:11:50|7458.7|7433.7|7458.8|7433.8|7458.8|7433.8|7458.7|7433.7|2
1627578720000|2021-07-29 17:12:00|7458.7|7433.7|7458.8|7433.8|7458.8|7433.8|7458.7|7433.7|2
1627578750000|2021-07-29 17:12:30|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1627578770000|2021-07-29 17:12:50|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1627578800000|2021-07-29 17:13:20|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1627578810000|2021-07-29 17:13:30|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1627578840000|2021-07-29 17:14:00|7459|7434|7458.9|7433.9|7459|7434|7458.9|7433.9|2
1627578850000|2021-07-29 17:14:10|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1627578880000|2021-07-29 17:14:40|7459|7434|7459.6|7434.6|7459.6|7439.6|7454.4|7433.9|6
1627578890000|2021-07-29 17:14:50|7459.8|7434.8|7459.6|7434.6|7459.8|7434.8|7459.6|7434.6|3
1627578910000|2021-07-29 17:15:10|7459.5|7434.5|7454.6|7439.6|7459.5|7439.6|7454.4|7434.5|3
1627578920000|2021-07-29 17:15:20|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|6
1627578930000|2021-07-29 17:15:30|7454.4|7439.4|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|3
1627578940000|2021-07-29 17:15:40|7454.6|7439.6|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|4
1627578960000|2021-07-29 17:16:00|7454.6|7439.6|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|4
1627578970000|2021-07-29 17:16:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1627579010000|2021-07-29 17:16:50|7454.5|7439.5|7459.8|7434.8|7459.8|7439.5|7454.5|7434.6|3
1627579040000|2021-07-29 17:17:20|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|1
1627579070000|2021-07-29 17:17:50|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|1
1627579090000|2021-07-29 17:18:10|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1627579100000|2021-07-29 17:18:20|7455.2|7440.2|7455.6|7440.6|7455.6|7440.6|7455.2|7440.2|3
1627579110000|2021-07-29 17:18:30|7455.7|7440.7|7456|7441|7460.8|7441|7455.7|7435.3|5
1627579120000|2021-07-29 17:18:40|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|2
1627579130000|2021-07-29 17:18:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627579170000|2021-07-29 17:19:30|7455.9|7440.9|7456.3|7441.3|7456.3|7441.3|7455.9|7440.9|2
1627579180000|2021-07-29 17:19:40|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1627579190000|2021-07-29 17:19:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627579200000|2021-07-29 17:20:00|7456.2|7441.2|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|5
1627579210000|2021-07-29 17:20:10|7456.3|7441.3|7455.4|7440.4|7456.3|7441.3|7455.4|7440.4|3
1627579220000|2021-07-29 17:20:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627579260000|2021-07-29 17:21:00|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|5
1627579280000|2021-07-29 17:21:20|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|4
1627579290000|2021-07-29 17:21:30|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1627579320000|2021-07-29 17:22:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627579410000|2021-07-29 17:23:30|7455.8|7440.8|7455.8|7440.8|7456|7441|7455.7|7440.7|6
1627579430000|2021-07-29 17:23:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627579440000|2021-07-29 17:24:00|7455.8|7440.8|7456.1|7441.1|7456.1|7441.1|7455.8|7440.8|3
1627579450000|2021-07-29 17:24:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627579470000|2021-07-29 17:24:30|7456|7441|7455.5|7440.5|7456|7441|7455.4|7440.4|4
1627579640000|2021-07-29 17:27:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627579740000|2021-07-29 17:29:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1627579980000|2021-07-29 17:33:00|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1627579990000|2021-07-29 17:33:10|7455.6|7440.6|7455.7|7440.7|7455.8|7440.8|7455.6|7440.6|3
1627580040000|2021-07-29 17:34:00|7455.5|7440.5|7456.8|7441.8|7456.8|7441.8|7455.5|7440.5|3
1627580100000|2021-07-29 17:35:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627580250000|2021-07-29 17:37:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627580280000|2021-07-29 17:38:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627580350000|2021-07-29 17:39:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627580380000|2021-07-29 17:39:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627580390000|2021-07-29 17:39:50|7456.6|7441.6|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|3
1627580590000|2021-07-29 17:43:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|3
1627580610000|2021-07-29 17:43:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627580630000|2021-07-29 17:43:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627580680000|2021-07-29 17:44:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627580830000|2021-07-29 17:47:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627581180000|2021-07-29 17:53:00|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627581190000|2021-07-29 17:53:10|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627581210000|2021-07-29 17:53:30|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627581700000|2021-07-29 18:01:40|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|4
1627581720000|2021-07-29 18:02:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1627582250000|2021-07-29 18:10:50|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627582290000|2021-07-29 18:11:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627582760000|2021-07-29 18:19:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627582790000|2021-07-29 18:19:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627582800000|2021-07-29 18:20:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627582810000|2021-07-29 18:20:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627582830000|2021-07-29 18:20:30|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1627582850000|2021-07-29 18:20:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627582860000|2021-07-29 18:21:00|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|2
1627582940000|2021-07-29 18:22:20|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627582980000|2021-07-29 18:23:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627582990000|2021-07-29 18:23:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627583020000|2021-07-29 18:23:40|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627583040000|2021-07-29 18:24:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627583060000|2021-07-29 18:24:20|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|3
1627583070000|2021-07-29 18:24:30|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|2
1627583100000|2021-07-29 18:25:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627583150000|2021-07-29 18:25:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627583160000|2021-07-29 18:26:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627583170000|2021-07-29 18:26:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627583180000|2021-07-29 18:26:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627583280000|2021-07-29 18:28:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627583300000|2021-07-29 18:28:20|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|4
1627583340000|2021-07-29 18:29:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627583350000|2021-07-29 18:29:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1627583360000|2021-07-29 18:29:20|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1627583520000|2021-07-29 18:32:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627583610000|2021-07-29 18:33:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1627583680000|2021-07-29 18:34:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627583710000|2021-07-29 18:35:10|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1627583730000|2021-07-29 18:35:30|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|4
1627583740000|2021-07-29 18:35:40|7455.9|7440.9|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|6
1627583750000|2021-07-29 18:35:50|7456|7441|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|7
1627583760000|2021-07-29 18:36:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|14
1627583770000|2021-07-29 18:36:10|7455.9|7440.9|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|5
1627583780000|2021-07-29 18:36:20|7456|7441|7456|7441|7456|7441|7455.9|7440.9|5
1627583790000|2021-07-29 18:36:30|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|6
1627583800000|2021-07-29 18:36:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627583810000|2021-07-29 18:36:50|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1627583830000|2021-07-29 18:37:10|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|4
1627583870000|2021-07-29 18:37:50|7455.9|7440.9|7455.7|7440.7|7456.1|7441.1|7455.7|7440.7|5
1627583880000|2021-07-29 18:38:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1627583900000|2021-07-29 18:38:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627583940000|2021-07-29 18:39:00|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1627584040000|2021-07-29 18:40:40|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1627584070000|2021-07-29 18:41:10|7456|7441|7456.3|7441.3|7456.3|7441.3|7456|7441|6
1627584090000|2021-07-29 18:41:30|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|4
1627584150000|2021-07-29 18:42:30|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1627584170000|2021-07-29 18:42:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627584180000|2021-07-29 18:43:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627584210000|2021-07-29 18:43:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627584240000|2021-07-29 18:44:00|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1627584270000|2021-07-29 18:44:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627584650000|2021-07-29 18:50:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627584660000|2021-07-29 18:51:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627584720000|2021-07-29 18:52:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1627584730000|2021-07-29 18:52:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627584740000|2021-07-29 18:52:20|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1627584750000|2021-07-29 18:52:30|7456|7441|7456|7441|7456.2|7441.2|7456|7441|3
1627584770000|2021-07-29 18:52:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456|7441|3
1627584800000|2021-07-29 18:53:20|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1627584810000|2021-07-29 18:53:30|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|4
1627584850000|2021-07-29 18:54:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1627584880000|2021-07-29 18:54:40|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|2
1627585760000|2021-07-29 19:09:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627585780000|2021-07-29 19:09:40|7460.8|7435.8|7460.8|7435.8|7460.8|7435.8|7460.8|7435.8|1
1627585980000|2021-07-29 19:13:00|7460.9|7435.9|7460.8|7435.8|7460.9|7435.9|7460.8|7435.8|2
1627586260000|2021-07-29 19:17:40|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|1
1627586410000|2021-07-29 19:20:10|7460.8|7435.8|7460.9|7435.9|7460.9|7435.9|7460.8|7435.8|4
1627586440000|2021-07-29 19:20:40|7460.8|7435.8|7460.9|7435.9|7460.9|7435.9|7460.8|7435.8|2
1627586460000|2021-07-29 19:21:00|7461|7436|7461.2|7436.2|7461.2|7436.2|7461|7436|2
1627586470000|2021-07-29 19:21:10|7461|7436|7461|7436|7461|7436|7461|7436|1
1627586530000|2021-07-29 19:22:10|7461.1|7436.1|7461.1|7436.1|7461.1|7436.1|7461.1|7436.1|1
1627586600000|2021-07-29 19:23:20|7461|7436|7461|7436|7461|7436|7461|7436|1
1627586940000|2021-07-29 19:29:00|7461.5|7436.5|7461.5|7436.5|7461.5|7436.5|7461.5|7436.5|1
1627586960000|2021-07-29 19:29:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627587050000|2021-07-29 19:30:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627587280000|2021-07-29 19:34:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627587310000|2021-07-29 19:35:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1627587340000|2021-07-29 19:35:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627587890000|2021-07-29 19:44:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627587910000|2021-07-29 19:45:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627587970000|2021-07-29 19:46:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627588450000|2021-07-29 19:54:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627588510000|2021-07-29 19:55:10|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1627588550000|2021-07-29 19:55:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1627588590000|2021-07-29 19:56:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627608660000|2021-07-30 01:31:00|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|1
1627609080000|2021-07-30 01:38:00|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|1
1627609480000|2021-07-30 01:44:40|7466.3|7441.3|7466.1|7441.1|7466.3|7441.3|7466.1|7441.1|2
1627609500000|2021-07-30 01:45:00|7466.2|7441.2|7466.2|7441.2|7466.2|7441.2|7466.2|7441.2|1
1627609520000|2021-07-30 01:45:20|7466.3|7441.3|7466.2|7441.2|7466.3|7441.3|7466.2|7441.2|2
1627610580000|2021-07-30 02:03:00|7466|7441|7465.3|7440.3|7466|7441|7465.3|7440.3|2
1627610930000|2021-07-30 02:08:50|7465.4|7440.4|7465.9|7440.9|7465.9|7440.9|7465.4|7440.4|2
1627610990000|2021-07-30 02:09:50|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|1
1627611280000|2021-07-30 02:14:40|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|1
1627611300000|2021-07-30 02:15:00|7465.4|7440.4|7465.8|7440.8|7465.8|7440.8|7465.4|7440.4|2
1627611590000|2021-07-30 02:19:50|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|1
1627611650000|2021-07-30 02:20:50|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|1
1627612720000|2021-07-30 02:38:40|7464.8|7439.8|7464.7|7439.7|7464.8|7439.8|7464.7|7439.7|2
1627613280000|2021-07-30 02:48:00|7464.8|7439.8|7464.8|7439.8|7465|7440|7464.8|7439.8|3
1627613420000|2021-07-30 02:50:20|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|1
1627613580000|2021-07-30 02:53:00|7464.7|7439.7|7464.9|7439.9|7466.4|7441.4|7464.7|7439.7|4
1627613620000|2021-07-30 02:53:40|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|1
1627613640000|2021-07-30 02:54:00|7464.9|7439.9|7465|7440|7465|7440|7464.9|7439.9|2
1627614100000|2021-07-30 03:01:40|7464.7|7439.7|7464.7|7439.7|7464.7|7439.7|7464.7|7439.7|1
1627614170000|2021-07-30 03:02:50|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|7464.7|7439.7|3
1627615510000|2021-07-30 03:25:10|7465.2|7440.2|7466.1|7441.1|7466.2|7441.2|7465.2|7440.2|3
1627615540000|2021-07-30 03:25:40|7466.2|7441.2|7466.2|7441.2|7466.2|7441.2|7466.2|7441.2|1
1627615560000|2021-07-30 03:26:00|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|1
1627615580000|2021-07-30 03:26:20|7465.6|7440.6|7466|7441|7466|7441|7465.6|7440.6|2
1627615800000|2021-07-30 03:30:00|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1627615830000|2021-07-30 03:30:30|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|1
1627615860000|2021-07-30 03:31:00|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|1
1627615870000|2021-07-30 03:31:10|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|1
1627615880000|2021-07-30 03:31:20|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1627615900000|2021-07-30 03:31:40|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|1
1627615990000|2021-07-30 03:33:10|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|1
1627616050000|2021-07-30 03:34:10|7465.9|7440.9|7466.1|7441.1|7466.1|7441.1|7465.9|7440.9|2
1627616100000|2021-07-30 03:35:00|7461.1|7446.1|7466.1|7441.1|7466.1|7446.1|7461.1|7441.1|2
1627616140000|2021-07-30 03:35:40|7465.6|7440.6|7466.1|7441.1|7466.4|7441.4|7465.4|7440.4|8
1627616150000|2021-07-30 03:35:50|7466|7441|7465.5|7440.5|7466|7441|7465.5|7440.5|3
1627616180000|2021-07-30 03:36:20|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|1
1627616190000|2021-07-30 03:36:30|7465.1|7440.1|7464.9|7439.9|7465.1|7440.1|7464.9|7439.9|2
1627616210000|2021-07-30 03:36:50|7464.8|7439.8|7464.4|7439.4|7464.8|7439.8|7464.4|7439.4|5
1627616220000|2021-07-30 03:37:00|7464.3|7439.3|7464.1|7439.1|7464.3|7439.3|7464.1|7439.1|2
1627616230000|2021-07-30 03:37:10|7463.8|7438.8|7458.8|7443.8|7463.8|7443.8|7458.8|7438.8|2
1627616240000|2021-07-30 03:37:20|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1627616290000|2021-07-30 03:38:10|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|3
1627616300000|2021-07-30 03:38:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627616310000|2021-07-30 03:38:30|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|2
1627616350000|2021-07-30 03:39:10|7459.7|7444.7|7459.3|7444.3|7459.7|7444.7|7458.8|7443.8|4
1627616360000|2021-07-30 03:39:20|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|2
1627616370000|2021-07-30 03:39:30|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.8|7444.8|3
1627616530000|2021-07-30 03:42:10|7460.2|7445.2|7460.6|7445.6|7460.6|7445.6|7460.2|7445.2|4
1627616540000|2021-07-30 03:42:20|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1627616560000|2021-07-30 03:42:40|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.9|7445.9|3
1627616570000|2021-07-30 03:42:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1627616580000|2021-07-30 03:43:00|7460.9|7445.9|7461.1|7446.1|7461.1|7446.1|7460.9|7445.9|2
1627616610000|2021-07-30 03:43:30|7460.8|7445.8|7461.1|7446.1|7461.1|7446.1|7460.8|7445.8|7
1627616630000|2021-07-30 03:43:50|7461.3|7446.3|7461.7|7446.7|7461.7|7446.7|7461.3|7446.3|7
1627616640000|2021-07-30 03:44:00|7461.5|7446.5|7461.7|7446.7|7461.7|7446.7|7461.5|7446.5|2
1627616650000|2021-07-30 03:44:10|7461.3|7446.3|7461|7446|7461.3|7446.3|7460.9|7445.9|5
1627616670000|2021-07-30 03:44:30|7461.2|7446.2|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|3
1627616680000|2021-07-30 03:44:40|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.4|7446.4|5
1627616690000|2021-07-30 03:44:50|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|6
1627616710000|2021-07-30 03:45:10|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.4|7446.4|3
1627616720000|2021-07-30 03:45:20|7462|7447|7461.7|7446.7|7462|7447|7461.7|7446.7|2
1627616730000|2021-07-30 03:45:30|7461.8|7446.8|7462.1|7447.1|7462.1|7447.1|7461.8|7446.8|2
1627616750000|2021-07-30 03:45:50|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.7|7446.7|4
1627616760000|2021-07-30 03:46:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7461.9|7446.9|3
1627616790000|2021-07-30 03:46:30|7462.1|7447.1|7461.9|7446.9|7462.1|7447.1|7461.9|7446.9|2
1627616800000|2021-07-30 03:46:40|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|4
1627616820000|2021-07-30 03:47:00|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.3|7447.3|2
1627616830000|2021-07-30 03:47:10|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627616840000|2021-07-30 03:47:20|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627616910000|2021-07-30 03:48:30|7461.8|7446.8|7461.6|7446.6|7461.8|7446.8|7461.6|7446.6|2
1627616940000|2021-07-30 03:49:00|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1627616950000|2021-07-30 03:49:10|7461.2|7446.2|7460.9|7445.9|7461.2|7446.2|7460.9|7445.9|2
1627616970000|2021-07-30 03:49:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627617070000|2021-07-30 03:51:10|7461|7446|7461.2|7446.2|7461.2|7446.2|7461|7446|2
1627617150000|2021-07-30 03:52:30|7461.5|7446.5|7461.3|7446.3|7461.5|7446.5|7461.3|7446.3|5
1627617170000|2021-07-30 03:52:50|7461.2|7446.2|7460.9|7445.9|7461.2|7446.2|7460.9|7445.9|3
1627617180000|2021-07-30 03:53:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627617250000|2021-07-30 03:54:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627617270000|2021-07-30 03:54:30|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1627617320000|2021-07-30 03:55:20|7461.9|7446.9|7462.3|7447.3|7462.3|7447.3|7461.9|7446.9|3
1627617350000|2021-07-30 03:55:50|7462.7|7447.7|7463.2|7448.2|7463.2|7448.2|7462.7|7447.7|2
1627617360000|2021-07-30 03:56:00|7463.5|7448.5|7463.9|7448.9|7464.2|7449.2|7463.3|7448.3|8
1627617370000|2021-07-30 03:56:10|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|2
1627617380000|2021-07-30 03:56:20|7463.6|7448.6|7463.3|7448.3|7463.7|7448.7|7463.3|7448.3|3
1627617400000|2021-07-30 03:56:40|7463.5|7448.5|7463.9|7448.9|7463.9|7448.9|7463.5|7448.5|3
1627617420000|2021-07-30 03:57:00|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1627617450000|2021-07-30 03:57:30|7464.1|7449.1|7464.6|7449.6|7464.6|7449.6|7463.9|7448.9|6
1627617480000|2021-07-30 03:58:00|7464.5|7449.5|7464.4|7449.4|7464.6|7449.6|7464.4|7449.4|3
1627617500000|2021-07-30 03:58:20|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1627617520000|2021-07-30 03:58:40|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|2
1627617540000|2021-07-30 03:59:00|7464.4|7449.4|7464.3|7449.3|7464.4|7449.4|7464.3|7449.3|2
1627617550000|2021-07-30 03:59:10|7464.1|7449.1|7464.3|7449.3|7464.3|7449.3|7464.1|7449.1|2
1627617560000|2021-07-30 03:59:20|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1627617580000|2021-07-30 03:59:40|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1627617600000|2021-07-30 04:00:00|7464.2|7449.2|7464.4|7449.4|7464.4|7449.4|7464.1|7449.1|4
1627617620000|2021-07-30 04:00:20|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|2
1627617650000|2021-07-30 04:00:50|7464.3|7449.3|7464.2|7449.2|7464.4|7449.4|7464.2|7449.2|3
1627617750000|2021-07-30 04:02:30|7464|7449|7464.2|7449.2|7464.2|7449.2|7464|7449|3
1627617770000|2021-07-30 04:02:50|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1627617800000|2021-07-30 04:03:20|7463.9|7448.9|7464|7449|7464|7449|7463.9|7448.9|2
1627617810000|2021-07-30 04:03:30|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1627617850000|2021-07-30 04:04:10|7463.8|7448.8|7464.1|7449.1|7464.1|7449.1|7463.8|7448.8|3
1627617860000|2021-07-30 04:04:20|7463.9|7448.9|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|3
1627617880000|2021-07-30 04:04:40|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1627617890000|2021-07-30 04:04:50|7464.4|7449.4|7464.5|7449.5|7464.5|7449.5|7464.4|7449.4|4
1627617910000|2021-07-30 04:05:10|7464.4|7449.4|7464.8|7449.8|7464.8|7449.8|7464.4|7449.4|3
1627618010000|2021-07-30 04:06:50|7465|7450|7465.1|7450.1|7465.1|7450.1|7465|7450|2
1627618060000|2021-07-30 04:07:40|7464.9|7449.9|7464.6|7449.6|7464.9|7449.9|7464.6|7449.6|4
1627618070000|2021-07-30 04:07:50|7464.5|7449.5|7463.7|7448.7|7464.8|7449.8|7463.7|7448.7|8
1627618080000|2021-07-30 04:08:00|7463.4|7448.4|7463.4|7448.4|7463.5|7448.5|7463.3|7448.3|4
1627618090000|2021-07-30 04:08:10|7463.3|7448.3|7462.3|7447.3|7463.3|7448.3|7462.1|7447.1|6
1627618100000|2021-07-30 04:08:20|7462.4|7447.4|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|3
1627618110000|2021-07-30 04:08:30|7462.7|7447.7|7463.3|7448.3|7463.3|7448.3|7462.7|7447.7|4
1627618130000|2021-07-30 04:08:50|7463.2|7448.2|7462.4|7447.4|7463.2|7448.2|7462.4|7447.4|5
1627618140000|2021-07-30 04:09:00|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|2
1627618150000|2021-07-30 04:09:10|7462.5|7447.5|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|3
1627618160000|2021-07-30 04:09:20|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1627618170000|2021-07-30 04:09:30|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1627618180000|2021-07-30 04:09:40|7462.6|7447.6|7462.9|7447.9|7462.9|7447.9|7462.6|7447.6|3
1627618200000|2021-07-30 04:10:00|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1627618210000|2021-07-30 04:10:10|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1627618230000|2021-07-30 04:10:30|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|2
1627618240000|2021-07-30 04:10:40|7463|7448|7463|7448|7463|7448|7463|7448|1
1627618250000|2021-07-30 04:10:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627618260000|2021-07-30 04:11:00|7462.5|7447.5|7462.4|7447.4|7462.5|7447.5|7462.4|7447.4|2
1627618300000|2021-07-30 04:11:40|7462.7|7447.7|7462.7|7447.7|7462.8|7447.8|7462.4|7447.4|9
1627618310000|2021-07-30 04:11:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627618320000|2021-07-30 04:12:00|7463|7448|7463|7448|7463|7448|7462.9|7447.9|3
1627618330000|2021-07-30 04:12:10|7462.9|7447.9|7463.3|7448.3|7463.3|7448.3|7462.9|7447.9|6
1627618340000|2021-07-30 04:12:20|7463.1|7448.1|7463|7448|7463.1|7448.1|7463|7448|2
1627618350000|2021-07-30 04:12:30|7462.9|7447.9|7462.9|7447.9|7463.2|7448.2|7462.9|7447.9|5
1627618360000|2021-07-30 04:12:40|7462.5|7447.5|7462.8|7447.8|7462.8|7447.8|7462.5|7447.5|2
1627618370000|2021-07-30 04:12:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627618390000|2021-07-30 04:13:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1627618400000|2021-07-30 04:13:20|7462.5|7447.5|7462.4|7447.4|7462.5|7447.5|7462.4|7447.4|2
1627618420000|2021-07-30 04:13:40|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1627618430000|2021-07-30 04:13:50|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462|7447|3
1627618460000|2021-07-30 04:14:20|7462.1|7447.1|7462.3|7447.3|7462.3|7447.3|7462.1|7447.1|2
1627618490000|2021-07-30 04:14:50|7462.5|7447.5|7462.9|7447.9|7462.9|7447.9|7462.5|7447.5|3
1627618510000|2021-07-30 04:15:10|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|2
1627618630000|2021-07-30 04:17:10|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462|7447|3
1627618640000|2021-07-30 04:17:20|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1627618660000|2021-07-30 04:17:40|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|2
1627618670000|2021-07-30 04:17:50|7462.3|7447.3|7462|7447|7462.3|7447.3|7462|7447|3
1627618680000|2021-07-30 04:18:00|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|2
1627618690000|2021-07-30 04:18:10|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|2
1627618700000|2021-07-30 04:18:20|7462.1|7447.1|7462|7447|7462.1|7447.1|7461.8|7446.8|4
1627618710000|2021-07-30 04:18:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1627618750000|2021-07-30 04:19:10|7462|7447|7462|7447|7462|7447|7461.8|7446.8|4
1627618760000|2021-07-30 04:19:20|7461.9|7446.9|7462.1|7447.1|7462.1|7447.1|7461.9|7446.9|2
1627618780000|2021-07-30 04:19:40|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1627618830000|2021-07-30 04:20:30|7462.4|7447.4|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|2
1627618850000|2021-07-30 04:20:50|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1627618860000|2021-07-30 04:21:00|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627618960000|2021-07-30 04:22:40|7463|7448|7463|7448|7463|7448|7463|7448|1
1627618990000|2021-07-30 04:23:10|7462.8|7447.8|7462.5|7447.5|7462.8|7447.8|7462.3|7447.3|6
1627619010000|2021-07-30 04:23:30|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1627619030000|2021-07-30 04:23:50|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|3
1627619080000|2021-07-30 04:24:40|7462.4|7447.4|7462.7|7447.7|7462.7|7447.7|7462.4|7447.4|3
1627619100000|2021-07-30 04:25:00|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627619160000|2021-07-30 04:26:00|7463|7448|7462.8|7447.8|7463|7448|7462.8|7447.8|2
1627619200000|2021-07-30 04:26:40|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627619250000|2021-07-30 04:27:30|7463.2|7448.2|7463.6|7448.6|7463.6|7448.6|7463.2|7448.2|4
1627619340000|2021-07-30 04:29:00|7463.9|7448.9|7463.8|7448.8|7463.9|7448.9|7463.8|7448.8|2
1627619360000|2021-07-30 04:29:20|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1627619400000|2021-07-30 04:30:00|7463.4|7448.4|7462.7|7447.7|7463.4|7448.4|7462.7|7447.7|4
1627619410000|2021-07-30 04:30:10|7462.8|7447.8|7462.7|7447.7|7462.8|7447.8|7462.7|7447.7|2
1627619420000|2021-07-30 04:30:20|7462.6|7447.6|7461.8|7446.8|7462.6|7447.6|7461.8|7446.8|5
1627619430000|2021-07-30 04:30:30|7462|7447|7462.1|7447.1|7462.1|7447.1|7462|7447|2
1627619440000|2021-07-30 04:30:40|7461.8|7446.8|7461.4|7446.4|7461.8|7446.8|7461.4|7446.4|4
1627619450000|2021-07-30 04:30:50|7461.7|7446.7|7461.6|7446.6|7461.7|7446.7|7461.4|7446.4|6
1627619460000|2021-07-30 04:31:00|7461.5|7446.5|7461|7446|7461.5|7446.5|7461|7446|8
1627619470000|2021-07-30 04:31:10|7460.9|7445.9|7460|7445|7460.9|7445.9|7460|7445|8
1627619480000|2021-07-30 04:31:20|7460.1|7445.1|7459.8|7444.8|7460.1|7445.1|7459.3|7444.3|7
1627619490000|2021-07-30 04:31:30|7459.4|7444.4|7459.2|7444.2|7459.6|7444.6|7459.1|7444.1|11
1627619500000|2021-07-30 04:31:40|7459|7444|7458.7|7443.7|7459|7444|7458.5|7443.5|10
1627619510000|2021-07-30 04:31:50|7458.9|7443.9|7459|7444|7459|7444|7458.7|7443.7|6
1627619520000|2021-07-30 04:32:00|7458.9|7443.9|7459.6|7444.6|7459.6|7444.6|7458.9|7443.9|9
1627619540000|2021-07-30 04:32:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627619550000|2021-07-30 04:32:30|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|2
1627619580000|2021-07-30 04:33:00|7459.8|7444.8|7458.7|7443.7|7459.9|7444.9|7458.7|7443.7|7
1627619590000|2021-07-30 04:33:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|3
1627619600000|2021-07-30 04:33:20|7458.5|7443.5|7459|7444|7459|7444|7458.5|7443.5|7
1627619620000|2021-07-30 04:33:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627619640000|2021-07-30 04:34:00|7459|7444|7459|7444|7459|7444|7458.9|7443.9|3
1627619650000|2021-07-30 04:34:10|7458.9|7443.9|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|3
1627619670000|2021-07-30 04:34:30|7459|7444|7459|7444|7459|7444|7458.9|7443.9|3
1627619690000|2021-07-30 04:34:50|7459.4|7444.4|7459.3|7444.3|7459.6|7444.6|7459.2|7444.2|5
1627619700000|2021-07-30 04:35:00|7459.2|7444.2|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|5
1627619730000|2021-07-30 04:35:30|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|2
1627619740000|2021-07-30 04:35:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1627619750000|2021-07-30 04:35:50|7458.8|7443.8|7459|7444|7459.1|7444.1|7458.8|7443.8|9
1627619760000|2021-07-30 04:36:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1627619770000|2021-07-30 04:36:10|7459.1|7444.1|7459.9|7444.9|7460|7445|7459.1|7444.1|9
1627619780000|2021-07-30 04:36:20|7460|7445|7460.2|7445.2|7460.2|7445.2|7460|7445|3
1627619790000|2021-07-30 04:36:30|7460.3|7445.3|7459.9|7444.9|7460.4|7445.4|7459.9|7444.9|5
1627619800000|2021-07-30 04:36:40|7460|7445|7459.9|7444.9|7460.2|7445.2|7459.7|7444.7|7
1627619810000|2021-07-30 04:36:50|7459.8|7444.8|7459.4|7444.4|7459.8|7444.8|7459.2|7444.2|7
1627619830000|2021-07-30 04:37:10|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1627619840000|2021-07-30 04:37:20|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1627619850000|2021-07-30 04:37:30|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|3
1627619860000|2021-07-30 04:37:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627619870000|2021-07-30 04:37:50|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1627619880000|2021-07-30 04:38:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627619890000|2021-07-30 04:38:10|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1627619900000|2021-07-30 04:38:20|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1627619910000|2021-07-30 04:38:30|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1627619920000|2021-07-30 04:38:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1627619930000|2021-07-30 04:38:50|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|3
1627619940000|2021-07-30 04:39:00|7460|7445|7460|7445|7460.1|7445.1|7460|7445|3
1627619960000|2021-07-30 04:39:20|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1627619970000|2021-07-30 04:39:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627619980000|2021-07-30 04:39:40|7460.6|7445.6|7460.5|7445.5|7460.8|7445.8|7460.2|7445.2|6
1627619990000|2021-07-30 04:39:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627620000000|2021-07-30 04:40:00|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1627620010000|2021-07-30 04:40:10|7460.7|7445.7|7459.6|7444.6|7460.7|7445.7|7459.5|7444.5|6
1627620050000|2021-07-30 04:40:50|7459.4|7444.4|7458.9|7443.9|7459.4|7444.4|7458.7|7443.7|7
1627620060000|2021-07-30 04:41:00|7459.1|7444.1|7459.7|7444.7|7459.8|7444.8|7459.1|7444.1|5
1627620070000|2021-07-30 04:41:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627620080000|2021-07-30 04:41:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627620090000|2021-07-30 04:41:30|7459.5|7444.5|7459.1|7444.1|7459.5|7444.5|7459|7444|6
1627620110000|2021-07-30 04:41:50|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|2
1627620120000|2021-07-30 04:42:00|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.5|7444.5|4
1627620130000|2021-07-30 04:42:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627620180000|2021-07-30 04:43:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627620190000|2021-07-30 04:43:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|4
1627620200000|2021-07-30 04:43:20|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1627620220000|2021-07-30 04:43:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627620230000|2021-07-30 04:43:50|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1627620240000|2021-07-30 04:44:00|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1627620260000|2021-07-30 04:44:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627620270000|2021-07-30 04:44:30|7459.6|7444.6|7459|7444|7459.6|7444.6|7459|7444|5
1627620290000|2021-07-30 04:44:50|7459.1|7444.1|7459.5|7444.5|7459.5|7444.5|7459.1|7444.1|2
1627620370000|2021-07-30 04:46:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|5
1627620400000|2021-07-30 04:46:40|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|5
1627620410000|2021-07-30 04:46:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627620430000|2021-07-30 04:47:10|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1627620530000|2021-07-30 04:48:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627620550000|2021-07-30 04:49:10|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1627620560000|2021-07-30 04:49:20|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1627620570000|2021-07-30 04:49:30|7459.4|7444.4|7459|7444|7459.4|7444.4|7459|7444|3
1627620590000|2021-07-30 04:49:50|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1627620610000|2021-07-30 04:50:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627620620000|2021-07-30 04:50:20|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1627620640000|2021-07-30 04:50:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627620650000|2021-07-30 04:50:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627620680000|2021-07-30 04:51:20|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1627620690000|2021-07-30 04:51:30|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|3
1627620700000|2021-07-30 04:51:40|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1627620710000|2021-07-30 04:51:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627620720000|2021-07-30 04:52:00|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|6
1627620740000|2021-07-30 04:52:20|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|3
1627620750000|2021-07-30 04:52:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627620760000|2021-07-30 04:52:40|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1627620810000|2021-07-30 04:53:30|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1627620820000|2021-07-30 04:53:40|7459.4|7444.4|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|3
1627620830000|2021-07-30 04:53:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627620880000|2021-07-30 04:54:40|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1627620890000|2021-07-30 04:54:50|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1627620960000|2021-07-30 04:56:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627620970000|2021-07-30 04:56:10|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|3
1627620980000|2021-07-30 04:56:20|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|4
1627621000000|2021-07-30 04:56:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|3
1627621010000|2021-07-30 04:56:50|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627621020000|2021-07-30 04:57:00|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|3
1627621030000|2021-07-30 04:57:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627621060000|2021-07-30 04:57:40|7459.8|7444.8|7460.3|7445.3|7460.4|7445.4|7459.8|7444.8|8
1627621070000|2021-07-30 04:57:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1627621100000|2021-07-30 04:58:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1627621160000|2021-07-30 04:59:20|7460.8|7445.8|7460.4|7445.4|7461|7446|7460.4|7445.4|7
1627621200000|2021-07-30 05:00:00|7460.7|7445.7|7461.2|7446.2|7461.2|7446.2|7460.5|7445.5|8
1627621210000|2021-07-30 05:00:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627621220000|2021-07-30 05:00:20|7461.4|7446.4|7461.7|7446.7|7461.7|7446.7|7461.2|7446.2|5
1627621230000|2021-07-30 05:00:30|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|3
1627621250000|2021-07-30 05:00:50|7462.2|7447.2|7461.2|7446.2|7462.3|7447.3|7461.2|7446.2|6
1627621260000|2021-07-30 05:01:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1627621280000|2021-07-30 05:01:20|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1627621290000|2021-07-30 05:01:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627621320000|2021-07-30 05:02:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627621330000|2021-07-30 05:02:10|7461.1|7446.1|7460.8|7445.8|7461.1|7446.1|7460.8|7445.8|2
1627621350000|2021-07-30 05:02:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627621360000|2021-07-30 05:02:40|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|6
1627621370000|2021-07-30 05:02:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627621390000|2021-07-30 05:03:10|7460.9|7445.9|7461.4|7446.4|7461.4|7446.4|7460.9|7445.9|3
1627621400000|2021-07-30 05:03:20|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627621410000|2021-07-30 05:03:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627621420000|2021-07-30 05:03:40|7460.8|7445.8|7460.8|7445.8|7461.1|7446.1|7460.8|7445.8|7
1627621470000|2021-07-30 05:04:30|7460.9|7445.9|7461.1|7446.1|7461.3|7446.3|7460.9|7445.9|7
1627621480000|2021-07-30 05:04:40|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|2
1627621490000|2021-07-30 05:04:50|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|2
1627621510000|2021-07-30 05:05:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627621520000|2021-07-30 05:05:20|7461|7446|7461.2|7446.2|7461.2|7446.2|7460.8|7445.8|4
1627621540000|2021-07-30 05:05:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461|7446|5
1627621560000|2021-07-30 05:06:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1627621570000|2021-07-30 05:06:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627621580000|2021-07-30 05:06:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627621590000|2021-07-30 05:06:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627621600000|2021-07-30 05:06:40|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7460.1|7445.1|6
1627621620000|2021-07-30 05:07:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627621630000|2021-07-30 05:07:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1627621650000|2021-07-30 05:07:30|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627621680000|2021-07-30 05:08:00|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627621690000|2021-07-30 05:08:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1627621700000|2021-07-30 05:08:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1627621790000|2021-07-30 05:09:50|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1627621840000|2021-07-30 05:10:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627621850000|2021-07-30 05:10:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627621870000|2021-07-30 05:11:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627621880000|2021-07-30 05:11:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627621890000|2021-07-30 05:11:30|7460.9|7445.9|7461.4|7446.4|7461.4|7446.4|7460.9|7445.9|4
1627621910000|2021-07-30 05:11:50|7461.3|7446.3|7461.2|7446.2|7461.5|7446.5|7461.2|7446.2|5
1627621950000|2021-07-30 05:12:30|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1627621970000|2021-07-30 05:12:50|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|2
1627621980000|2021-07-30 05:13:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627622010000|2021-07-30 05:13:30|7461.7|7446.7|7462|7447|7462|7447|7461.7|7446.7|2
1627622020000|2021-07-30 05:13:40|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627622030000|2021-07-30 05:13:50|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627622190000|2021-07-30 05:16:30|7462|7447|7462|7447|7462|7447|7462|7447|1
1627622210000|2021-07-30 05:16:50|7462.1|7447.1|7462.2|7447.2|7462.4|7447.4|7462.1|7447.1|4
1627622240000|2021-07-30 05:17:20|7462.1|7447.1|7462|7447|7462.2|7447.2|7461.9|7446.9|8
1627622250000|2021-07-30 05:17:30|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1627622290000|2021-07-30 05:18:10|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|6
1627622300000|2021-07-30 05:18:20|7461.9|7446.9|7462.1|7447.1|7462.1|7447.1|7461.9|7446.9|7
1627622310000|2021-07-30 05:18:30|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1627622320000|2021-07-30 05:18:40|7462.4|7447.4|7462.2|7447.2|7462.4|7447.4|7462.2|7447.2|3
1627622330000|2021-07-30 05:18:50|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1627622340000|2021-07-30 05:19:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627622350000|2021-07-30 05:19:10|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|2
1627622360000|2021-07-30 05:19:20|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1627622380000|2021-07-30 05:19:40|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627622390000|2021-07-30 05:19:50|7462.6|7447.6|7462.8|7447.8|7462.8|7447.8|7462.5|7447.5|5
1627622400000|2021-07-30 05:20:00|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1627622410000|2021-07-30 05:20:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1627622420000|2021-07-30 05:20:20|7462.4|7447.4|7462.3|7447.3|7462.4|7447.4|7462.3|7447.3|2
1627622450000|2021-07-30 05:20:50|7462.4|7447.4|7462.3|7447.3|7462.4|7447.4|7462.3|7447.3|2
1627622460000|2021-07-30 05:21:00|7462.4|7447.4|7462.3|7447.3|7462.4|7447.4|7462.3|7447.3|2
1627622480000|2021-07-30 05:21:20|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.3|7447.3|4
1627622490000|2021-07-30 05:21:30|7462.7|7447.7|7463|7448|7463|7448|7462.7|7447.7|4
1627622500000|2021-07-30 05:21:40|7463.1|7448.1|7463.6|7448.6|7463.6|7448.6|7463.1|7448.1|4
1627622530000|2021-07-30 05:22:10|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|2
1627622550000|2021-07-30 05:22:30|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1627622580000|2021-07-30 05:23:00|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1627622600000|2021-07-30 05:23:20|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1627622640000|2021-07-30 05:24:00|7463.5|7448.5|7464.4|7449.4|7464.4|7449.4|7463.5|7448.5|6
1627622650000|2021-07-30 05:24:10|7464.1|7449.1|7463.6|7448.6|7464.1|7449.1|7463.5|7448.5|7
1627622660000|2021-07-30 05:24:20|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.7|7448.7|3
1627622670000|2021-07-30 05:24:30|7463.6|7448.6|7463.3|7448.3|7463.6|7448.6|7463.2|7448.2|4
1627622680000|2021-07-30 05:24:40|7463.2|7448.2|7463.5|7448.5|7463.5|7448.5|7463.2|7448.2|4
1627622700000|2021-07-30 05:25:00|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.1|7448.1|4
1627622720000|2021-07-30 05:25:20|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|2
1627622730000|2021-07-30 05:25:30|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.5|7448.5|3
1627622740000|2021-07-30 05:25:40|7463.6|7448.6|7464.1|7449.1|7464.1|7449.1|7463.6|7448.6|8
1627622760000|2021-07-30 05:26:00|7464|7449|7463.6|7448.6|7464|7449|7463.6|7448.6|4
1627622800000|2021-07-30 05:26:40|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|2
1627622830000|2021-07-30 05:27:10|7463.8|7448.8|7463.7|7448.7|7464|7449|7463.7|7448.7|7
1627622840000|2021-07-30 05:27:20|7463.8|7448.8|7464.2|7449.2|7464.2|7449.2|7463.7|7448.7|5
1627622850000|2021-07-30 05:27:30|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1627622880000|2021-07-30 05:28:00|7464|7449|7464.1|7449.1|7464.1|7449.1|7464|7449|4
1627622890000|2021-07-30 05:28:10|7464|7449|7464|7449|7464.1|7449.1|7464|7449|5
1627622900000|2021-07-30 05:28:20|7464.1|7449.1|7464|7449|7464.1|7449.1|7464|7449|4
1627622910000|2021-07-30 05:28:30|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1627622930000|2021-07-30 05:28:50|7464|7449|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|4
1627622940000|2021-07-30 05:29:00|7464|7449|7463.8|7448.8|7464|7449|7463.8|7448.8|5
1627622950000|2021-07-30 05:29:10|7463.7|7448.7|7464|7449|7464|7449|7463.7|7448.7|4
1627622960000|2021-07-30 05:29:20|7464.1|7449.1|7464.2|7449.2|7464.2|7449.2|7464|7449|4
1627622990000|2021-07-30 05:29:50|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1627623000000|2021-07-30 05:30:00|7464.3|7449.3|7464.6|7449.6|7464.6|7449.6|7464.2|7449.2|6
1627623010000|2021-07-30 05:30:10|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|2
1627623020000|2021-07-30 05:30:20|7464.5|7449.5|7464.8|7449.8|7464.9|7449.9|7464.5|7449.5|3
1627623030000|2021-07-30 05:30:30|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1627623070000|2021-07-30 05:31:10|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1627623090000|2021-07-30 05:31:30|7464.6|7449.6|7464.9|7449.9|7464.9|7449.9|7464.6|7449.6|3
1627623160000|2021-07-30 05:32:40|7465|7450|7465.4|7450.4|7465.4|7450.4|7465|7450|3
1627623180000|2021-07-30 05:33:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627623190000|2021-07-30 05:33:10|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1627623250000|2021-07-30 05:34:10|7464.9|7449.9|7464.9|7449.9|7465|7450|7464.9|7449.9|5
1627623260000|2021-07-30 05:34:20|7465|7450|7465.1|7450.1|7465.1|7450.1|7464.9|7449.9|4
1627623270000|2021-07-30 05:34:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1627623280000|2021-07-30 05:34:40|7465.3|7450.3|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|3
1627623290000|2021-07-30 05:34:50|7465.4|7450.4|7466|7451|7466|7451|7465.4|7450.4|6
1627623300000|2021-07-30 05:35:00|7466.3|7451.3|7466.9|7451.9|7466.9|7451.9|7466.3|7451.3|6
1627623310000|2021-07-30 05:35:10|7467|7452|7467.1|7452.1|7467.1|7452.1|7467|7452|2
1627623320000|2021-07-30 05:35:20|7467|7452|7467.1|7452.1|7467.1|7452.1|7466.9|7451.9|12
1627623330000|2021-07-30 05:35:30|7467|7452|7467.1|7452.1|7467.2|7452.2|7467|7452|4
1627623340000|2021-07-30 05:35:40|7466.9|7451.9|7466.8|7451.8|7467|7452|7466.8|7451.8|6
1627623350000|2021-07-30 05:35:50|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.2|7451.2|6
1627623360000|2021-07-30 05:36:00|7466.3|7451.3|7466.5|7451.5|7466.5|7451.5|7466.2|7451.2|7
1627623370000|2021-07-30 05:36:10|7466.7|7451.7|7466.5|7451.5|7466.7|7451.7|7466.5|7451.5|3
1627623380000|2021-07-30 05:36:20|7466.4|7451.4|7466.8|7451.8|7466.9|7451.9|7466.4|7451.4|7
1627623390000|2021-07-30 05:36:30|7466.7|7451.7|7466.3|7451.3|7466.7|7451.7|7466.3|7451.3|2
1627623400000|2021-07-30 05:36:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627623420000|2021-07-30 05:37:00|7466.4|7451.4|7466.7|7451.7|7466.8|7451.8|7466.4|7451.4|7
1627623430000|2021-07-30 05:37:10|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|2
1627623440000|2021-07-30 05:37:20|7466.1|7451.1|7466.5|7451.5|7466.5|7451.5|7466.1|7451.1|2
1627623450000|2021-07-30 05:37:30|7466.4|7451.4|7466.7|7451.7|7466.7|7451.7|7466.4|7451.4|3
1627623480000|2021-07-30 05:38:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627623500000|2021-07-30 05:38:20|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1627623510000|2021-07-30 05:38:30|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.4|7451.4|4
1627623520000|2021-07-30 05:38:40|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|4
1627623540000|2021-07-30 05:39:00|7466.3|7451.3|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|5
1627623550000|2021-07-30 05:39:10|7466|7451|7466.4|7451.4|7466.4|7451.4|7465.8|7450.8|7
1627623560000|2021-07-30 05:39:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627623590000|2021-07-30 05:39:50|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|3
1627623600000|2021-07-30 05:40:00|7466.4|7451.4|7466.7|7451.7|7466.9|7451.9|7466.4|7451.4|6
1627623610000|2021-07-30 05:40:10|7466.8|7451.8|7466.5|7451.5|7466.8|7451.8|7466.5|7451.5|7
1627623620000|2021-07-30 05:40:20|7466.6|7451.6|7466.4|7451.4|7466.6|7451.6|7466.4|7451.4|3
1627623630000|2021-07-30 05:40:30|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627623640000|2021-07-30 05:40:40|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627623650000|2021-07-30 05:40:50|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1627623710000|2021-07-30 05:41:50|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.6|7451.6|5
1627623720000|2021-07-30 05:42:00|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|2
1627623730000|2021-07-30 05:42:10|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1627623750000|2021-07-30 05:42:30|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1627623770000|2021-07-30 05:42:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627623780000|2021-07-30 05:43:00|7467|7452|7466.9|7451.9|7467|7452|7466.9|7451.9|2
1627623790000|2021-07-30 05:43:10|7467|7452|7467|7452|7467|7452|7467|7452|1
1627623800000|2021-07-30 05:43:20|7466.9|7451.9|7466.9|7451.9|7467|7452|7466.9|7451.9|3
1627623810000|2021-07-30 05:43:30|7466.8|7451.8|7467.3|7452.3|7467.7|7452.7|7466.8|7451.8|10
1627623820000|2021-07-30 05:43:40|7467.4|7452.4|7467.4|7452.4|7467.5|7452.5|7467.3|7452.3|6
1627623830000|2021-07-30 05:43:50|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1627623850000|2021-07-30 05:44:10|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1627623860000|2021-07-30 05:44:20|7467.5|7452.5|7468.1|7453.1|7468.2|7453.2|7467.5|7452.5|8
1627623870000|2021-07-30 05:44:30|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|2
1627623880000|2021-07-30 05:44:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|3
1627623890000|2021-07-30 05:44:50|7467.9|7452.9|7467.7|7452.7|7467.9|7452.9|7467.6|7452.6|3
1627623900000|2021-07-30 05:45:00|7467.4|7452.4|7468.3|7453.3|7468.3|7453.3|7467.3|7452.3|10
1627623910000|2021-07-30 05:45:10|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|2
1627623920000|2021-07-30 05:45:20|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1627623940000|2021-07-30 05:45:40|7467.7|7452.7|7467.5|7452.5|7467.7|7452.7|7467.5|7452.5|3
1627623960000|2021-07-30 05:46:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627623970000|2021-07-30 05:46:10|7467.8|7452.8|7468.2|7453.2|7468.2|7453.2|7467.7|7452.7|4
1627623980000|2021-07-30 05:46:20|7468.1|7453.1|7468.2|7453.2|7468.3|7453.3|7468|7453|6
1627623990000|2021-07-30 05:46:30|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|5
1627624000000|2021-07-30 05:46:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|3
1627624040000|2021-07-30 05:47:20|7467.8|7452.8|7468.4|7453.4|7468.5|7453.5|7467.8|7452.8|7
1627624050000|2021-07-30 05:47:30|7468.3|7453.3|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|6
1627624060000|2021-07-30 05:47:40|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|7
1627624070000|2021-07-30 05:47:50|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|5
1627624080000|2021-07-30 05:48:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627624090000|2021-07-30 05:48:10|7468.7|7453.7|7469.5|7454.5|7469.5|7454.5|7468.5|7453.5|8
1627624100000|2021-07-30 05:48:20|7469.7|7454.7|7469.7|7454.7|7469.9|7454.9|7469.6|7454.6|7
1627624110000|2021-07-30 05:48:30|7469.5|7454.5|7469.5|7454.5|7469.6|7454.6|7469.4|7454.4|5
1627624120000|2021-07-30 05:48:40|7469.7|7454.7|7469.4|7454.4|7469.7|7454.7|7469.4|7454.4|3
1627624130000|2021-07-30 05:48:50|7470|7455|7470|7455|7470.2|7455.2|7470|7455|4
1627624140000|2021-07-30 05:49:00|7470.2|7455.2|7470|7455|7470.2|7455.2|7470|7455|3
1627624150000|2021-07-30 05:49:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627624160000|2021-07-30 05:49:20|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|2
1627624210000|2021-07-30 05:50:10|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1627624250000|2021-07-30 05:50:50|7470.2|7455.2|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|5
1627624260000|2021-07-30 05:51:00|7470.4|7455.4|7470|7455|7470.4|7455.4|7470|7455|7
1627624270000|2021-07-30 05:51:10|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1627624280000|2021-07-30 05:51:20|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627624290000|2021-07-30 05:51:30|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|3
1627624300000|2021-07-30 05:51:40|7470.5|7455.5|7471.3|7456.3|7471.3|7456.3|7470.4|7455.4|9
1627624310000|2021-07-30 05:51:50|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627624320000|2021-07-30 05:52:00|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1627624330000|2021-07-30 05:52:10|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|2
1627624340000|2021-07-30 05:52:20|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|2
1627624360000|2021-07-30 05:52:40|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627624370000|2021-07-30 05:52:50|7471.7|7456.7|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|3
1627624390000|2021-07-30 05:53:10|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|4
1627624400000|2021-07-30 05:53:20|7471.4|7456.4|7471.3|7456.3|7471.5|7456.5|7471.3|7456.3|3
1627624410000|2021-07-30 05:53:30|7471.2|7456.2|7470.9|7455.9|7471.2|7456.2|7470.9|7455.9|5
1627624430000|2021-07-30 05:53:50|7471|7456|7471.1|7456.1|7471.1|7456.1|7470.9|7455.9|3
1627624440000|2021-07-30 05:54:00|7471.2|7456.2|7471.8|7456.8|7471.8|7456.8|7471.2|7456.2|3
1627624470000|2021-07-30 05:54:30|7471.9|7456.9|7471.3|7456.3|7471.9|7456.9|7471.3|7456.3|5
1627624490000|2021-07-30 05:54:50|7470.9|7455.9|7470.7|7455.7|7470.9|7455.9|7470.7|7455.7|3
1627624510000|2021-07-30 05:55:10|7470.8|7455.8|7470.7|7455.7|7470.9|7455.9|7470.7|7455.7|3
1627624530000|2021-07-30 05:55:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627624540000|2021-07-30 05:55:40|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627624550000|2021-07-30 05:55:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627624560000|2021-07-30 05:56:00|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|3
1627624570000|2021-07-30 05:56:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627624600000|2021-07-30 05:56:40|7470.8|7455.8|7471.2|7456.2|7471.2|7456.2|7470.8|7455.8|5
1627624630000|2021-07-30 05:57:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|3
1627624640000|2021-07-30 05:57:20|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627624650000|2021-07-30 05:57:30|7471.3|7456.3|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|3
1627624670000|2021-07-30 05:57:50|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627624680000|2021-07-30 05:58:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627624700000|2021-07-30 05:58:20|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627624710000|2021-07-30 05:58:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627624750000|2021-07-30 05:59:10|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627624770000|2021-07-30 05:59:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627624780000|2021-07-30 05:59:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627624800000|2021-07-30 06:00:00|7471|7456|7471|7456|7471|7456|7471|7456|1
1627624810000|2021-07-30 06:00:10|7470.8|7455.8|7470.3|7455.3|7470.8|7455.8|7469.9|7454.9|9
1627624820000|2021-07-30 06:00:20|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|4
1627624830000|2021-07-30 06:00:30|7470|7455|7469.9|7454.9|7470|7455|7469.8|7454.8|5
1627624840000|2021-07-30 06:00:40|7470|7455|7469.5|7454.5|7470|7455|7469.5|7454.5|5
1627624850000|2021-07-30 06:00:50|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|5
1627624860000|2021-07-30 06:01:00|7469.5|7454.5|7469.7|7454.7|7469.9|7454.9|7469.5|7454.5|7
1627624880000|2021-07-30 06:01:20|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.5|7454.5|6
1627624890000|2021-07-30 06:01:30|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627624900000|2021-07-30 06:01:40|7469|7454|7468.4|7453.4|7469|7454|7468.4|7453.4|3
1627624940000|2021-07-30 06:02:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627624950000|2021-07-30 06:02:30|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1627624960000|2021-07-30 06:02:40|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1627624970000|2021-07-30 06:02:50|7468.4|7453.4|7467.7|7452.7|7468.4|7453.4|7467.6|7452.6|8
1627625000000|2021-07-30 06:03:20|7467.4|7452.4|7467.9|7452.9|7467.9|7452.9|7467.3|7452.3|7
1627625010000|2021-07-30 06:03:30|7468.1|7453.1|7467.7|7452.7|7468.1|7453.1|7467.7|7452.7|3
1627625030000|2021-07-30 06:03:50|7467.4|7452.4|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|7
1627625040000|2021-07-30 06:04:00|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627625050000|2021-07-30 06:04:10|7467.2|7452.2|7467.6|7452.6|7467.6|7452.6|7467.2|7452.2|4
1627625060000|2021-07-30 06:04:20|7467.7|7452.7|7468.2|7453.2|7468.2|7453.2|7467.7|7452.7|5
1627625070000|2021-07-30 06:04:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|7
1627625090000|2021-07-30 06:04:50|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627625110000|2021-07-30 06:05:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|3
1627625120000|2021-07-30 06:05:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627625130000|2021-07-30 06:05:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627625140000|2021-07-30 06:05:40|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627625160000|2021-07-30 06:06:00|7469|7454|7468.7|7453.7|7469|7454|7468.7|7453.7|6
1627625170000|2021-07-30 06:06:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627625180000|2021-07-30 06:06:20|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|4
1627625190000|2021-07-30 06:06:30|7468.8|7453.8|7468.3|7453.3|7469.2|7454.2|7468.3|7453.3|3
1627625200000|2021-07-30 06:06:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627625210000|2021-07-30 06:06:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627625220000|2021-07-30 06:07:00|7468.5|7453.5|7469|7454|7469|7454|7468.4|7453.4|5
1627625230000|2021-07-30 06:07:10|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627625240000|2021-07-30 06:07:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627625250000|2021-07-30 06:07:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627625260000|2021-07-30 06:07:40|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|4
1627625280000|2021-07-30 06:08:00|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1627625290000|2021-07-30 06:08:10|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|2
1627625300000|2021-07-30 06:08:20|7468.7|7453.7|7469|7454|7469|7454|7468.7|7453.7|2
1627625310000|2021-07-30 06:08:30|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|3
1627625320000|2021-07-30 06:08:40|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627625340000|2021-07-30 06:09:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469|7454|3
1627625350000|2021-07-30 06:09:10|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|4
1627625370000|2021-07-30 06:09:30|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627625380000|2021-07-30 06:09:40|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1627625390000|2021-07-30 06:09:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627625410000|2021-07-30 06:10:10|7469.4|7454.4|7469.6|7454.6|7469.7|7454.7|7469.4|7454.4|3
1627625420000|2021-07-30 06:10:20|7469.3|7454.3|7469.7|7454.7|7469.7|7454.7|7469.3|7454.3|5
1627625430000|2021-07-30 06:10:30|7469.8|7454.8|7470|7455|7470|7455|7469.7|7454.7|4
1627625440000|2021-07-30 06:10:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627625450000|2021-07-30 06:10:50|7469.6|7454.6|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|5
1627625460000|2021-07-30 06:11:00|7469.7|7454.7|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|3
1627625470000|2021-07-30 06:11:10|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|2
1627625480000|2021-07-30 06:11:20|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1627625490000|2021-07-30 06:11:30|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|2
1627625500000|2021-07-30 06:11:40|7469.2|7454.2|7468.7|7453.7|7469.2|7454.2|7468.7|7453.7|5
1627625510000|2021-07-30 06:11:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627625520000|2021-07-30 06:12:00|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627625530000|2021-07-30 06:12:10|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627625540000|2021-07-30 06:12:20|7468.2|7453.2|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|3
1627625550000|2021-07-30 06:12:30|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627625620000|2021-07-30 06:13:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627625630000|2021-07-30 06:13:50|7468|7453|7468.3|7453.3|7468.3|7453.3|7468|7453|2
1627625640000|2021-07-30 06:14:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627625650000|2021-07-30 06:14:10|7468.3|7453.3|7467.9|7452.9|7468.4|7453.4|7467.8|7452.8|8
1627625660000|2021-07-30 06:14:20|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7467.3|7452.3|2
1627625670000|2021-07-30 06:14:30|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627625680000|2021-07-30 06:14:40|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1627625690000|2021-07-30 06:14:50|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1627625700000|2021-07-30 06:15:00|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|3
1627625710000|2021-07-30 06:15:10|7468|7453|7468.8|7453.8|7468.8|7453.8|7468|7453|7
1627625730000|2021-07-30 06:15:30|7468.7|7453.7|7468.5|7453.5|7468.8|7453.8|7468.4|7453.4|6
1627625740000|2021-07-30 06:15:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627625750000|2021-07-30 06:15:50|7468.8|7453.8|7468.3|7453.3|7468.8|7453.8|7468.3|7453.3|5
1627625760000|2021-07-30 06:16:00|7468.5|7453.5|7468.9|7453.9|7468.9|7453.9|7468.5|7453.5|3
1627625770000|2021-07-30 06:16:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627625810000|2021-07-30 06:16:50|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.7|7453.7|5
1627625820000|2021-07-30 06:17:00|7468.7|7453.7|7469|7454|7469.2|7454.2|7468.7|7453.7|8
1627625830000|2021-07-30 06:17:10|7468.8|7453.8|7468.7|7453.7|7469|7454|7468.7|7453.7|5
1627625840000|2021-07-30 06:17:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627625850000|2021-07-30 06:17:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627625870000|2021-07-30 06:17:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627625880000|2021-07-30 06:18:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627625890000|2021-07-30 06:18:10|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627625910000|2021-07-30 06:18:30|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|5
1627625920000|2021-07-30 06:18:40|7468.2|7453.2|7468.5|7453.5|7468.7|7453.7|7468.2|7453.2|7
1627625950000|2021-07-30 06:19:10|7468.2|7453.2|7468.1|7453.1|7468.5|7453.5|7468|7453|8
1627625960000|2021-07-30 06:19:20|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627625980000|2021-07-30 06:19:40|7468.2|7453.2|7469.1|7454.1|7469.2|7454.2|7468.2|7453.2|9
1627625990000|2021-07-30 06:19:50|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.1|7454.1|4
1627626000000|2021-07-30 06:20:00|7469.2|7454.2|7468.8|7453.8|7469.4|7454.4|7468.8|7453.8|5
1627626010000|2021-07-30 06:20:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627626030000|2021-07-30 06:20:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627626040000|2021-07-30 06:20:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627626050000|2021-07-30 06:20:50|7468.8|7453.8|7469.4|7454.4|7469.4|7454.4|7468.8|7453.8|4
1627626060000|2021-07-30 06:21:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627626090000|2021-07-30 06:21:30|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|2
1627626100000|2021-07-30 06:21:40|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|3
1627626120000|2021-07-30 06:22:00|7469.3|7454.3|7469.3|7454.3|7469.7|7454.7|7469.3|7454.3|5
1627626140000|2021-07-30 06:22:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627626150000|2021-07-30 06:22:30|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1627626160000|2021-07-30 06:22:40|7469.8|7454.8|7470.4|7455.4|7470.4|7455.4|7469.8|7454.8|4
1627626170000|2021-07-30 06:22:50|7470.3|7455.3|7470.7|7455.7|7470.7|7455.7|7470.3|7455.3|4
1627626180000|2021-07-30 06:23:00|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1627626190000|2021-07-30 06:23:10|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|2
1627626210000|2021-07-30 06:23:30|7471.5|7456.5|7472.1|7457.1|7472.1|7457.1|7471.5|7456.5|5
1627626220000|2021-07-30 06:23:40|7472.3|7457.3|7471.4|7456.4|7472.3|7457.3|7471.4|7456.4|8
1627626230000|2021-07-30 06:23:50|7471.3|7456.3|7470.9|7455.9|7471.3|7456.3|7470.8|7455.8|4
1627626240000|2021-07-30 06:24:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7470.9|7455.9|8
1627626250000|2021-07-30 06:24:10|7470.9|7455.9|7471.1|7456.1|7471.1|7456.1|7470.8|7455.8|6
1627626260000|2021-07-30 06:24:20|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627626270000|2021-07-30 06:24:30|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|3
1627626280000|2021-07-30 06:24:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1627626290000|2021-07-30 06:24:50|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1627626300000|2021-07-30 06:25:00|7471.3|7456.3|7471.5|7456.5|7471.7|7456.7|7471.3|7456.3|6
1627626320000|2021-07-30 06:25:20|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|5
1627626330000|2021-07-30 06:25:30|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627626340000|2021-07-30 06:25:40|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627626360000|2021-07-30 06:26:00|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1627626370000|2021-07-30 06:26:10|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|3
1627626390000|2021-07-30 06:26:30|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627626400000|2021-07-30 06:26:40|7472|7457|7471.8|7456.8|7472|7457|7471.7|7456.7|5
1627626410000|2021-07-30 06:26:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627626420000|2021-07-30 06:27:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627626430000|2021-07-30 06:27:10|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.7|7456.7|5
1627626440000|2021-07-30 06:27:20|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627626460000|2021-07-30 06:27:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.1|7456.1|4
1627626470000|2021-07-30 06:27:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627626480000|2021-07-30 06:28:00|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1627626490000|2021-07-30 06:28:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627626500000|2021-07-30 06:28:20|7471.5|7456.5|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|3
1627626510000|2021-07-30 06:28:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1627626520000|2021-07-30 06:28:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627626530000|2021-07-30 06:28:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1627626540000|2021-07-30 06:29:00|7471.8|7456.8|7472|7457|7472|7457|7471.8|7456.8|2
1627626550000|2021-07-30 06:29:10|7471.8|7456.8|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|3
1627626560000|2021-07-30 06:29:20|7471.9|7456.9|7471.2|7456.2|7471.9|7456.9|7471.2|7456.2|5
1627626570000|2021-07-30 06:29:30|7471.1|7456.1|7471.4|7456.4|7471.8|7456.8|7471.1|7456.1|7
1627626580000|2021-07-30 06:29:40|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627626590000|2021-07-30 06:29:50|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1627626600000|2021-07-30 06:30:00|7471.4|7456.4|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|3
1627626610000|2021-07-30 06:30:10|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627626620000|2021-07-30 06:30:20|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.3|7456.3|4
1627626630000|2021-07-30 06:30:30|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1627626640000|2021-07-30 06:30:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627626650000|2021-07-30 06:30:50|7471.7|7456.7|7471.9|7456.9|7471.9|7456.9|7471.7|7456.7|2
1627626660000|2021-07-30 06:31:00|7471.8|7456.8|7471.4|7456.4|7471.8|7456.8|7471.4|7456.4|3
1627626670000|2021-07-30 06:31:10|7471.2|7456.2|7471.8|7456.8|7471.8|7456.8|7471.2|7456.2|8
1627626680000|2021-07-30 06:31:20|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.4|7456.4|6
1627626690000|2021-07-30 06:31:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|3
1627626710000|2021-07-30 06:31:50|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627626720000|2021-07-30 06:32:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627626730000|2021-07-30 06:32:10|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1627626740000|2021-07-30 06:32:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627626750000|2021-07-30 06:32:30|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627626770000|2021-07-30 06:32:50|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627626780000|2021-07-30 06:33:00|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627626810000|2021-07-30 06:33:30|7471.4|7456.4|7471.8|7456.8|7471.8|7456.8|7471.4|7456.4|5
1627626820000|2021-07-30 06:33:40|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627626860000|2021-07-30 06:34:20|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627626870000|2021-07-30 06:34:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627626880000|2021-07-30 06:34:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1627626890000|2021-07-30 06:34:50|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627626900000|2021-07-30 06:35:00|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|3
1627626910000|2021-07-30 06:35:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627626920000|2021-07-30 06:35:20|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|2
1627626930000|2021-07-30 06:35:30|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|3
1627626950000|2021-07-30 06:35:50|7472|7457|7472|7457|7472.1|7457.1|7471.9|7456.9|5
1627626960000|2021-07-30 06:36:00|7472.1|7457.1|7471.8|7456.8|7472.1|7457.1|7471.8|7456.8|3
1627626970000|2021-07-30 06:36:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1627626980000|2021-07-30 06:36:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627626990000|2021-07-30 06:36:30|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|2
1627627010000|2021-07-30 06:36:50|7471.6|7456.6|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|5
1627627020000|2021-07-30 06:37:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|7
1627627030000|2021-07-30 06:37:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627627040000|2021-07-30 06:37:20|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627627050000|2021-07-30 06:37:30|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1627627060000|2021-07-30 06:37:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627627100000|2021-07-30 06:38:20|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627627110000|2021-07-30 06:38:30|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627627120000|2021-07-30 06:38:40|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1627627130000|2021-07-30 06:38:50|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627627140000|2021-07-30 06:39:00|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|6
1627627220000|2021-07-30 06:40:20|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627627260000|2021-07-30 06:41:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627627270000|2021-07-30 06:41:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627627290000|2021-07-30 06:41:30|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627627300000|2021-07-30 06:41:40|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627627310000|2021-07-30 06:41:50|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627627320000|2021-07-30 06:42:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|5
1627627330000|2021-07-30 06:42:10|7470.8|7455.8|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|5
1627627350000|2021-07-30 06:42:30|7470.7|7455.7|7471|7456|7471|7456|7470.7|7455.7|4
1627627390000|2021-07-30 06:43:10|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471|7456|5
1627627400000|2021-07-30 06:43:20|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1627627440000|2021-07-30 06:44:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627627460000|2021-07-30 06:44:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627627480000|2021-07-30 06:44:40|7471.1|7456.1|7470.8|7455.8|7471.1|7456.1|7470.8|7455.8|4
1627627500000|2021-07-30 06:45:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627627520000|2021-07-30 06:45:20|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1627627560000|2021-07-30 06:46:00|7470.8|7455.8|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|3
1627627570000|2021-07-30 06:46:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627627610000|2021-07-30 06:46:50|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1627627620000|2021-07-30 06:47:00|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|2
1627627630000|2021-07-30 06:47:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627627640000|2021-07-30 06:47:20|7471.5|7456.5|7471.3|7456.3|7471.5|7456.5|7471.3|7456.3|6
1627627660000|2021-07-30 06:47:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627627670000|2021-07-30 06:47:50|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627627680000|2021-07-30 06:48:00|7471.3|7456.3|7470.8|7455.8|7471.3|7456.3|7470.7|7455.7|8
1627627690000|2021-07-30 06:48:10|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627627700000|2021-07-30 06:48:20|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|4
1627627710000|2021-07-30 06:48:30|7471|7456|7471|7456|7471.1|7456.1|7471|7456|3
1627627730000|2021-07-30 06:48:50|7471.1|7456.1|7471.2|7456.2|7471.3|7456.3|7471.1|7456.1|4
1627627740000|2021-07-30 06:49:00|7471.1|7456.1|7470.9|7455.9|7471.1|7456.1|7470.9|7455.9|2
1627627760000|2021-07-30 06:49:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|3
1627627770000|2021-07-30 06:49:30|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|4
1627627780000|2021-07-30 06:49:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627627790000|2021-07-30 06:49:50|7470.4|7455.4|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|3
1627627800000|2021-07-30 06:50:00|7470.3|7455.3|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|3
1627627830000|2021-07-30 06:50:30|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1627627840000|2021-07-30 06:50:40|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|2
1627627850000|2021-07-30 06:50:50|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|3
1627627860000|2021-07-30 06:51:00|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627627870000|2021-07-30 06:51:10|7471.4|7456.4|7471.4|7456.4|7471.8|7456.8|7471.3|7456.3|5
1627627880000|2021-07-30 06:51:20|7471.3|7456.3|7471.6|7456.6|7471.6|7456.6|7471.3|7456.3|2
1627627900000|2021-07-30 06:51:40|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1627627910000|2021-07-30 06:51:50|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|2
1627627920000|2021-07-30 06:52:00|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|2
1627627930000|2021-07-30 06:52:10|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627627950000|2021-07-30 06:52:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627627960000|2021-07-30 06:52:40|7471.3|7456.3|7471|7456|7471.3|7456.3|7471|7456|3
1627627970000|2021-07-30 06:52:50|7471.2|7456.2|7471|7456|7471.3|7456.3|7471|7456|4
1627627980000|2021-07-30 06:53:00|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|3
1627628000000|2021-07-30 06:53:20|7471.3|7456.3|7471.5|7456.5|7471.7|7456.7|7471.3|7456.3|6
1627628010000|2021-07-30 06:53:30|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|3
1627628020000|2021-07-30 06:53:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|3
1627628030000|2021-07-30 06:53:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627628040000|2021-07-30 06:54:00|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627628130000|2021-07-30 06:55:30|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|3
1627628140000|2021-07-30 06:55:40|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627628150000|2021-07-30 06:55:50|7471|7456|7471.3|7456.3|7471.3|7456.3|7470.8|7455.8|5
1627628160000|2021-07-30 06:56:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627628180000|2021-07-30 06:56:20|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1627628190000|2021-07-30 06:56:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627628200000|2021-07-30 06:56:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|3
1627628210000|2021-07-30 06:56:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627628250000|2021-07-30 06:57:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627628260000|2021-07-30 06:57:40|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627628280000|2021-07-30 06:58:00|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627628290000|2021-07-30 06:58:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627628300000|2021-07-30 06:58:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627628310000|2021-07-30 06:58:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627628320000|2021-07-30 06:58:40|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627628330000|2021-07-30 06:58:50|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627628340000|2021-07-30 06:59:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627628350000|2021-07-30 06:59:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627628390000|2021-07-30 06:59:50|7471.2|7456.2|7470.8|7455.8|7471.2|7456.2|7470.8|7455.8|6
1627628400000|2021-07-30 07:00:00|7471|7456|7470.8|7455.8|7471|7456|7470.7|7455.7|4
1627628410000|2021-07-30 07:00:10|7470.7|7455.7|7470.3|7455.3|7470.8|7455.8|7470.3|7455.3|7
1627628420000|2021-07-30 07:00:20|7470.4|7455.4|7470.2|7455.2|7470.6|7455.6|7470|7455|9
1627628430000|2021-07-30 07:00:30|7470.1|7455.1|7470.4|7455.4|7470.4|7455.4|7469.9|7454.9|6
1627628450000|2021-07-30 07:00:50|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1627628460000|2021-07-30 07:01:00|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|8
1627628470000|2021-07-30 07:01:10|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|3
1627628480000|2021-07-30 07:01:20|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627628490000|2021-07-30 07:01:30|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|3
1627628500000|2021-07-30 07:01:40|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1627628510000|2021-07-30 07:01:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627628520000|2021-07-30 07:02:00|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1627628540000|2021-07-30 07:02:20|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627628550000|2021-07-30 07:02:30|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1627628560000|2021-07-30 07:02:40|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|3
1627628570000|2021-07-30 07:02:50|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.1|7455.1|3
1627628580000|2021-07-30 07:03:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627628590000|2021-07-30 07:03:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627628600000|2021-07-30 07:03:20|7470.3|7455.3|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|4
1627628610000|2021-07-30 07:03:30|7470.2|7455.2|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|3
1627628630000|2021-07-30 07:03:50|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627628640000|2021-07-30 07:04:00|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7470.4|7455.4|9
1627628690000|2021-07-30 07:04:50|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1627628700000|2021-07-30 07:05:00|7470.9|7455.9|7470.9|7455.9|7471.2|7456.2|7470.8|7455.8|8
1627628710000|2021-07-30 07:05:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627628720000|2021-07-30 07:05:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627628730000|2021-07-30 07:05:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627628740000|2021-07-30 07:05:40|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627628750000|2021-07-30 07:05:50|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627628760000|2021-07-30 07:06:00|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1627628820000|2021-07-30 07:07:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627628830000|2021-07-30 07:07:10|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627628840000|2021-07-30 07:07:20|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1627628850000|2021-07-30 07:07:30|7470.5|7455.5|7470.8|7455.8|7470.8|7455.8|7470.4|7455.4|4
1627628860000|2021-07-30 07:07:40|7471|7456|7470.7|7455.7|7471|7456|7470.7|7455.7|3
1627628870000|2021-07-30 07:07:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627628900000|2021-07-30 07:08:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627628910000|2021-07-30 07:08:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627628920000|2021-07-30 07:08:40|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627628940000|2021-07-30 07:09:00|7470.3|7455.3|7470.5|7455.5|7470.5|7455.5|7470.3|7455.3|3
1627628950000|2021-07-30 07:09:10|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1627628970000|2021-07-30 07:09:30|7470.6|7455.6|7470.7|7455.7|7470.8|7455.8|7470.6|7455.6|3
1627628980000|2021-07-30 07:09:40|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|5
1627628990000|2021-07-30 07:09:50|7470.7|7455.7|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|3
1627629000000|2021-07-30 07:10:00|7470.6|7455.6|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|3
1627629010000|2021-07-30 07:10:10|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1627629020000|2021-07-30 07:10:20|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1627629050000|2021-07-30 07:10:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|3
1627629070000|2021-07-30 07:11:10|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627629090000|2021-07-30 07:11:30|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|4
1627629110000|2021-07-30 07:11:50|7470.6|7455.6|7470.8|7455.8|7470.9|7455.9|7470.6|7455.6|5
1627629120000|2021-07-30 07:12:00|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627629140000|2021-07-30 07:12:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627629150000|2021-07-30 07:12:30|7471|7456|7471|7456|7471|7456|7471|7456|1
1627629170000|2021-07-30 07:12:50|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|4
1627629180000|2021-07-30 07:13:00|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627629190000|2021-07-30 07:13:10|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|3
1627629240000|2021-07-30 07:14:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627629260000|2021-07-30 07:14:20|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627629290000|2021-07-30 07:14:50|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.3|7455.3|4
1627629300000|2021-07-30 07:15:00|7470.4|7455.4|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|2
1627629310000|2021-07-30 07:15:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627629330000|2021-07-30 07:15:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|3
1627629340000|2021-07-30 07:15:40|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1627629350000|2021-07-30 07:15:50|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1627629360000|2021-07-30 07:16:00|7471.4|7456.4|7471.3|7456.3|7471.5|7456.5|7471.2|7456.2|6
1627629370000|2021-07-30 07:16:10|7471.4|7456.4|7471.2|7456.2|7471.5|7456.5|7471|7456|8
1627629380000|2021-07-30 07:16:20|7471.1|7456.1|7472.3|7457.3|7472.3|7457.3|7471|7456|11
1627629390000|2021-07-30 07:16:30|7472.1|7457.1|7471.8|7456.8|7472.4|7457.4|7471.8|7456.8|8
1627629400000|2021-07-30 07:16:40|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627629420000|2021-07-30 07:17:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627629430000|2021-07-30 07:17:10|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627629440000|2021-07-30 07:17:20|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1627629460000|2021-07-30 07:17:40|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1627629530000|2021-07-30 07:18:50|7471.3|7456.3|7471.4|7456.4|7471.5|7456.5|7471.2|7456.2|8
1627629540000|2021-07-30 07:19:00|7471.3|7456.3|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|5
1627629550000|2021-07-30 07:19:10|7471.2|7456.2|7470.9|7455.9|7471.2|7456.2|7470.8|7455.8|4
1627629560000|2021-07-30 07:19:20|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|2
1627629570000|2021-07-30 07:19:30|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1627629580000|2021-07-30 07:19:40|7470.9|7455.9|7470.6|7455.6|7470.9|7455.9|7470.6|7455.6|4
1627629590000|2021-07-30 07:19:50|7470.7|7455.7|7471|7456|7471|7456|7470.7|7455.7|3
1627629600000|2021-07-30 07:20:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627629640000|2021-07-30 07:20:40|7470.9|7455.9|7470.5|7455.5|7470.9|7455.9|7470.5|7455.5|7
1627629650000|2021-07-30 07:20:50|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1627629660000|2021-07-30 07:21:00|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|3
1627629670000|2021-07-30 07:21:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627629710000|2021-07-30 07:21:50|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627629760000|2021-07-30 07:22:40|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627629800000|2021-07-30 07:23:20|7470.5|7455.5|7470.8|7455.8|7470.8|7455.8|7470.5|7455.5|4
1627629810000|2021-07-30 07:23:30|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627629820000|2021-07-30 07:23:40|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.4|7455.4|4
1627629830000|2021-07-30 07:23:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627629860000|2021-07-30 07:24:20|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|3
1627629880000|2021-07-30 07:24:40|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1627629890000|2021-07-30 07:24:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627629900000|2021-07-30 07:25:00|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|5
1627629920000|2021-07-30 07:25:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627629930000|2021-07-30 07:25:30|7470.6|7455.6|7470.4|7455.4|7470.6|7455.6|7470.3|7455.3|7
1627629940000|2021-07-30 07:25:40|7470.3|7455.3|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|9
1627629950000|2021-07-30 07:25:50|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1627629960000|2021-07-30 07:26:00|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1627629970000|2021-07-30 07:26:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627629990000|2021-07-30 07:26:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627630010000|2021-07-30 07:26:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627630020000|2021-07-30 07:27:00|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1627630030000|2021-07-30 07:27:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627630040000|2021-07-30 07:27:20|7470.4|7455.4|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|2
1627630100000|2021-07-30 07:28:20|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627630110000|2021-07-30 07:28:30|7470.1|7455.1|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|5
1627630120000|2021-07-30 07:28:40|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|3
1627630130000|2021-07-30 07:28:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627630140000|2021-07-30 07:29:00|7469.6|7454.6|7469.4|7454.4|7469.6|7454.6|7469.3|7454.3|7
1627630150000|2021-07-30 07:29:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627630170000|2021-07-30 07:29:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627630180000|2021-07-30 07:29:40|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7468.8|7453.8|8
1627630200000|2021-07-30 07:30:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627630240000|2021-07-30 07:30:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|3
1627630250000|2021-07-30 07:30:50|7469.3|7454.3|7469|7454|7469.3|7454.3|7469|7454|6
1627630260000|2021-07-30 07:31:00|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|3
1627630280000|2021-07-30 07:31:20|7468.8|7453.8|7468.2|7453.2|7468.8|7453.8|7468.2|7453.2|6
1627630290000|2021-07-30 07:31:30|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627630300000|2021-07-30 07:31:40|7468.7|7453.7|7469.1|7454.1|7469.1|7454.1|7468.7|7453.7|6
1627630310000|2021-07-30 07:31:50|7469.2|7454.2|7469.8|7454.8|7469.8|7454.8|7469.2|7454.2|5
1627630320000|2021-07-30 07:32:00|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|2
1627630330000|2021-07-30 07:32:10|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627630350000|2021-07-30 07:32:30|7469.6|7454.6|7469.4|7454.4|7469.6|7454.6|7469.2|7454.2|6
1627630360000|2021-07-30 07:32:40|7469.7|7454.7|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|3
1627630370000|2021-07-30 07:32:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627630380000|2021-07-30 07:33:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627630390000|2021-07-30 07:33:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627630400000|2021-07-30 07:33:20|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1627630410000|2021-07-30 07:33:30|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|3
1627630460000|2021-07-30 07:34:20|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627630470000|2021-07-30 07:34:30|7469.1|7454.1|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|3
1627630490000|2021-07-30 07:34:50|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1627630500000|2021-07-30 07:35:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627630510000|2021-07-30 07:35:10|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627630520000|2021-07-30 07:35:20|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627630530000|2021-07-30 07:35:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627630540000|2021-07-30 07:35:40|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1627630550000|2021-07-30 07:35:50|7468.9|7453.9|7468.4|7453.4|7468.9|7453.9|7468.4|7453.4|4
1627630560000|2021-07-30 07:36:00|7468.3|7453.3|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|3
1627630580000|2021-07-30 07:36:20|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627630600000|2021-07-30 07:36:40|7468.8|7453.8|7469.2|7454.2|7469.2|7454.2|7468.8|7453.8|2
1627630610000|2021-07-30 07:36:50|7469.1|7454.1|7468.6|7453.6|7469.1|7454.1|7468.6|7453.6|3
1627630680000|2021-07-30 07:38:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627630690000|2021-07-30 07:38:10|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1627630710000|2021-07-30 07:38:30|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1627630720000|2021-07-30 07:38:40|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627630730000|2021-07-30 07:38:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627630750000|2021-07-30 07:39:10|7468.4|7453.4|7468.7|7453.7|7468.8|7453.8|7468.4|7453.4|5
1627630760000|2021-07-30 07:39:20|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|4
1627630800000|2021-07-30 07:40:00|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|3
1627630840000|2021-07-30 07:40:40|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627630900000|2021-07-30 07:41:40|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627630910000|2021-07-30 07:41:50|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|4
1627630920000|2021-07-30 07:42:00|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|3
1627630930000|2021-07-30 07:42:10|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627630940000|2021-07-30 07:42:20|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1627631060000|2021-07-30 07:44:20|7467.2|7452.2|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|3
1627631070000|2021-07-30 07:44:30|7467.3|7452.3|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|3
1627631090000|2021-07-30 07:44:50|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1627631120000|2021-07-30 07:45:20|7467.4|7452.4|7467.2|7452.2|7467.4|7452.4|7467.2|7452.2|3
1627631130000|2021-07-30 07:45:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627631180000|2021-07-30 07:46:20|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627631190000|2021-07-30 07:46:30|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1627631270000|2021-07-30 07:47:50|7467.1|7452.1|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|3
1627631280000|2021-07-30 07:48:00|7466.9|7451.9|7466.5|7451.5|7466.9|7451.9|7466.4|7451.4|7
1627631290000|2021-07-30 07:48:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627631310000|2021-07-30 07:48:30|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627631320000|2021-07-30 07:48:40|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1627631330000|2021-07-30 07:48:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627631340000|2021-07-30 07:49:00|7467.1|7452.1|7466.8|7451.8|7467.1|7452.1|7466.8|7451.8|2
1627631350000|2021-07-30 07:49:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627631360000|2021-07-30 07:49:20|7467|7452|7467.2|7452.2|7467.2|7452.2|7467|7452|2
1627631370000|2021-07-30 07:49:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627631380000|2021-07-30 07:49:40|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627631390000|2021-07-30 07:49:50|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627631400000|2021-07-30 07:50:00|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627631410000|2021-07-30 07:50:10|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|2
1627631440000|2021-07-30 07:50:40|7466.6|7451.6|7466.9|7451.9|7467.1|7452.1|7466.6|7451.6|5
1627631450000|2021-07-30 07:50:50|7466.8|7451.8|7467.2|7452.2|7467.2|7452.2|7466.8|7451.8|4
1627631460000|2021-07-30 07:51:00|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.1|7452.1|8
1627631470000|2021-07-30 07:51:10|7467.3|7452.3|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|7
1627631480000|2021-07-30 07:51:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627631490000|2021-07-30 07:51:30|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627631500000|2021-07-30 07:51:40|7467.4|7452.4|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|9
1627631510000|2021-07-30 07:51:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627631530000|2021-07-30 07:52:10|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627631550000|2021-07-30 07:52:30|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627631570000|2021-07-30 07:52:50|7467.8|7452.8|7468.2|7453.2|7468.2|7453.2|7467.8|7452.8|4
1627631600000|2021-07-30 07:53:20|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627631610000|2021-07-30 07:53:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627631630000|2021-07-30 07:53:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627631650000|2021-07-30 07:54:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627631660000|2021-07-30 07:54:20|7467.9|7452.9|7467.7|7452.7|7467.9|7452.9|7467.7|7452.7|3
1627631670000|2021-07-30 07:54:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1627631710000|2021-07-30 07:55:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627631720000|2021-07-30 07:55:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627631810000|2021-07-30 07:56:50|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|3
1627631820000|2021-07-30 07:57:00|7468.8|7453.8|7469.2|7454.2|7469.3|7454.3|7468.8|7453.8|5
1627631830000|2021-07-30 07:57:10|7468.6|7453.6|7468.2|7453.2|7468.6|7453.6|7468.2|7453.2|8
1627631840000|2021-07-30 07:57:20|7468.1|7453.1|7468|7453|7468.2|7453.2|7468|7453|5
1627631850000|2021-07-30 07:57:30|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1627631860000|2021-07-30 07:57:40|7467.9|7452.9|7467.6|7452.6|7467.9|7452.9|7467.6|7452.6|2
1627631870000|2021-07-30 07:57:50|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1627631880000|2021-07-30 07:58:00|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|6
1627631890000|2021-07-30 07:58:10|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1627631940000|2021-07-30 07:59:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627631970000|2021-07-30 07:59:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627631980000|2021-07-30 07:59:40|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|3
1627631990000|2021-07-30 07:59:50|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.6|7452.6|3
1627632000000|2021-07-30 08:00:00|7467.8|7452.8|7467.2|7452.2|7467.8|7452.8|7467.2|7452.2|3
1627632010000|2021-07-30 08:00:10|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627632030000|2021-07-30 08:00:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627632060000|2021-07-30 08:01:00|7467.3|7452.3|7467.5|7452.5|7467.5|7452.5|7467.3|7452.3|3
1627632070000|2021-07-30 08:01:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627632120000|2021-07-30 08:02:00|7467.5|7452.5|7467.9|7452.9|7467.9|7452.9|7467.5|7452.5|4
1627632130000|2021-07-30 08:02:10|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|2
1627632150000|2021-07-30 08:02:30|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|5
1627632160000|2021-07-30 08:02:40|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|3
1627632170000|2021-07-30 08:02:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627632200000|2021-07-30 08:03:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1627632210000|2021-07-30 08:03:30|7468.1|7453.1|7467.7|7452.7|7468.1|7453.1|7467.7|7452.7|3
1627632250000|2021-07-30 08:04:10|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1627632260000|2021-07-30 08:04:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627632320000|2021-07-30 08:05:20|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627632350000|2021-07-30 08:05:50|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627632370000|2021-07-30 08:06:10|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1627632380000|2021-07-30 08:06:20|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627632390000|2021-07-30 08:06:30|7466.9|7451.9|7466.3|7451.3|7466.9|7451.9|7466.3|7451.3|3
1627632420000|2021-07-30 08:07:00|7466.2|7451.2|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|3
1627632480000|2021-07-30 08:08:00|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|3
1627632490000|2021-07-30 08:08:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627632500000|2021-07-30 08:08:20|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627632510000|2021-07-30 08:08:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627632520000|2021-07-30 08:08:40|7466.1|7451.1|7465.9|7450.9|7466.1|7451.1|7465.8|7450.8|6
1627632530000|2021-07-30 08:08:50|7466|7451|7464.9|7449.9|7466.1|7451.1|7464.9|7449.9|6
1627632540000|2021-07-30 08:09:00|7465.1|7450.1|7465.4|7450.4|7465.4|7450.4|7465.1|7450.1|4
1627632550000|2021-07-30 08:09:10|7465.5|7450.5|7465.7|7450.7|7465.7|7450.7|7465.4|7450.4|4
1627632560000|2021-07-30 08:09:20|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1627632570000|2021-07-30 08:09:30|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|2
1627632590000|2021-07-30 08:09:50|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627632600000|2021-07-30 08:10:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|3
1627632620000|2021-07-30 08:10:20|7465.1|7450.1|7464.9|7449.9|7465.2|7450.2|7464.9|7449.9|3
1627632630000|2021-07-30 08:10:30|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1627632640000|2021-07-30 08:10:40|7464.8|7449.8|7464.7|7449.7|7464.8|7449.8|7464.7|7449.7|2
1627632660000|2021-07-30 08:11:00|7464.8|7449.8|7464.7|7449.7|7464.8|7449.8|7464.7|7449.7|2
1627632670000|2021-07-30 08:11:10|7464.8|7449.8|7464.7|7449.7|7464.8|7449.8|7464.7|7449.7|2
1627632690000|2021-07-30 08:11:30|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1627632700000|2021-07-30 08:11:40|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1627632710000|2021-07-30 08:11:50|7464.6|7449.6|7464.8|7449.8|7464.8|7449.8|7464.6|7449.6|2
1627632720000|2021-07-30 08:12:00|7464.7|7449.7|7464.4|7449.4|7464.7|7449.7|7464.4|7449.4|2
1627632730000|2021-07-30 08:12:10|7464.3|7449.3|7464.1|7449.1|7464.3|7449.3|7464|7449|5
1627632740000|2021-07-30 08:12:20|7464.2|7449.2|7464.3|7449.3|7464.3|7449.3|7464.2|7449.2|2
1627632750000|2021-07-30 08:12:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1627632760000|2021-07-30 08:12:40|7464.4|7449.4|7464.6|7449.6|7464.6|7449.6|7464.4|7449.4|2
1627632790000|2021-07-30 08:13:10|7464.3|7449.3|7464.2|7449.2|7464.3|7449.3|7464.2|7449.2|2
1627632800000|2021-07-30 08:13:20|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1627632840000|2021-07-30 08:14:00|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1627632850000|2021-07-30 08:14:10|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1627632880000|2021-07-30 08:14:40|7464.7|7449.7|7464.8|7449.8|7464.8|7449.8|7464.7|7449.7|2
1627632920000|2021-07-30 08:15:20|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1627632930000|2021-07-30 08:15:30|7464.8|7449.8|7464.7|7449.7|7464.8|7449.8|7464.7|7449.7|2
1627632940000|2021-07-30 08:15:40|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1627632960000|2021-07-30 08:16:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1627632970000|2021-07-30 08:16:10|7464.5|7449.5|7464.8|7449.8|7464.8|7449.8|7464.5|7449.5|2
1627632980000|2021-07-30 08:16:20|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1627632990000|2021-07-30 08:16:30|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1627633000000|2021-07-30 08:16:40|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1627633070000|2021-07-30 08:17:50|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.2|7449.2|6
1627633090000|2021-07-30 08:18:10|7464.2|7449.2|7464.2|7449.2|7464.4|7449.4|7464.2|7449.2|3
1627633100000|2021-07-30 08:18:20|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1627633110000|2021-07-30 08:18:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1627633120000|2021-07-30 08:18:40|7464.4|7449.4|7464.8|7449.8|7464.8|7449.8|7464.3|7449.3|5
1627633180000|2021-07-30 08:19:40|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.8|7449.8|3
1627633190000|2021-07-30 08:19:50|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1627633240000|2021-07-30 08:20:40|7464.9|7449.9|7465.2|7450.2|7465.2|7450.2|7464.9|7449.9|3
1627633250000|2021-07-30 08:20:50|7465.4|7450.4|7465.7|7450.7|7465.7|7450.7|7465.4|7450.4|2
1627633290000|2021-07-30 08:21:30|7465.6|7450.6|7465.7|7450.7|7465.7|7450.7|7465.6|7450.6|2
1627633320000|2021-07-30 08:22:00|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1627633330000|2021-07-30 08:22:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1627633340000|2021-07-30 08:22:20|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1627633350000|2021-07-30 08:22:30|7465.9|7450.9|7465.7|7450.7|7465.9|7450.9|7465.7|7450.7|2
1627633400000|2021-07-30 08:23:20|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1627633450000|2021-07-30 08:24:10|7465.7|7450.7|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|2
1627633470000|2021-07-30 08:24:30|7465.7|7450.7|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|2
1627633490000|2021-07-30 08:24:50|7465.9|7450.9|7465.7|7450.7|7465.9|7450.9|7465.7|7450.7|2
1627633500000|2021-07-30 08:25:00|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1627633520000|2021-07-30 08:25:20|7466.2|7451.2|7466.3|7451.3|7466.4|7451.4|7466.2|7451.2|6
1627633530000|2021-07-30 08:25:30|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|2
1627633540000|2021-07-30 08:25:40|7466.8|7451.8|7467.3|7452.3|7467.4|7452.4|7466.8|7451.8|8
1627633570000|2021-07-30 08:26:10|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1627633580000|2021-07-30 08:26:20|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627633590000|2021-07-30 08:26:30|7467.3|7452.3|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|4
1627633600000|2021-07-30 08:26:40|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7467.6|7452.6|7
1627633610000|2021-07-30 08:26:50|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|7
1627633640000|2021-07-30 08:27:20|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627633670000|2021-07-30 08:27:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627633680000|2021-07-30 08:28:00|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|3
1627633690000|2021-07-30 08:28:10|7468.2|7453.2|7468.5|7453.5|7468.5|7453.5|7468.2|7453.2|3
1627633700000|2021-07-30 08:28:20|7468.6|7453.6|7469.1|7454.1|7469.3|7454.3|7468.6|7453.6|6
1627633710000|2021-07-30 08:28:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627633720000|2021-07-30 08:28:40|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627633730000|2021-07-30 08:28:50|7469|7454|7469|7454|7469|7454|7468.8|7453.8|4
1627633740000|2021-07-30 08:29:00|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.3|7453.3|6
1627633750000|2021-07-30 08:29:10|7468.4|7453.4|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|12
1627633760000|2021-07-30 08:29:20|7468.6|7453.6|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|5
1627633770000|2021-07-30 08:29:30|7468.7|7453.7|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|3
1627633820000|2021-07-30 08:30:20|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7467.8|7452.8|7
1627633860000|2021-07-30 08:31:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627633880000|2021-07-30 08:31:20|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|2
1627633920000|2021-07-30 08:32:00|7467.9|7452.9|7468.5|7453.5|7468.5|7453.5|7467.9|7452.9|5
1627633930000|2021-07-30 08:32:10|7468.2|7453.2|7468.5|7453.5|7468.5|7453.5|7468.2|7453.2|2
1627633960000|2021-07-30 08:32:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1627633970000|2021-07-30 08:32:50|7468.1|7453.1|7468.4|7453.4|7468.4|7453.4|7468.1|7453.1|2
1627634020000|2021-07-30 08:33:40|7468|7453|7467.9|7452.9|7468|7453|7467.8|7452.8|5
1627634030000|2021-07-30 08:33:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1627634040000|2021-07-30 08:34:00|7467.7|7452.7|7468.1|7453.1|7468.1|7453.1|7467.7|7452.7|4
1627634050000|2021-07-30 08:34:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1627634060000|2021-07-30 08:34:20|7468.1|7453.1|7468|7453|7468.1|7453.1|7467.8|7452.8|5
1627634070000|2021-07-30 08:34:30|7467.9|7452.9|7467.4|7452.4|7468|7453|7467.4|7452.4|5
1627634110000|2021-07-30 08:35:10|7467.1|7452.1|7466.7|7451.7|7467.1|7452.1|7466.7|7451.7|3
1627634150000|2021-07-30 08:35:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627634190000|2021-07-30 08:36:30|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627634200000|2021-07-30 08:36:40|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.8|7451.8|2
1627634210000|2021-07-30 08:36:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627634230000|2021-07-30 08:37:10|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1627634280000|2021-07-30 08:38:00|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1627634300000|2021-07-30 08:38:20|7466.5|7451.5|7466.9|7451.9|7466.9|7451.9|7466.5|7451.5|3
1627634310000|2021-07-30 08:38:30|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|2
1627634360000|2021-07-30 08:39:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627634380000|2021-07-30 08:39:40|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627634410000|2021-07-30 08:40:10|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627634450000|2021-07-30 08:40:50|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1627634460000|2021-07-30 08:41:00|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|2
1627634470000|2021-07-30 08:41:10|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|2
1627634480000|2021-07-30 08:41:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627634490000|2021-07-30 08:41:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627634510000|2021-07-30 08:41:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627634530000|2021-07-30 08:42:10|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627634570000|2021-07-30 08:42:50|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.2|7452.2|4
1627634600000|2021-07-30 08:43:20|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627634730000|2021-07-30 08:45:30|7467.7|7452.7|7468.3|7453.3|7468.3|7453.3|7467.7|7452.7|5
1627634780000|2021-07-30 08:46:20|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1627634810000|2021-07-30 08:46:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627634820000|2021-07-30 08:47:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627634850000|2021-07-30 08:47:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627634860000|2021-07-30 08:47:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627634870000|2021-07-30 08:47:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627634880000|2021-07-30 08:48:00|7468.3|7453.3|7468|7453|7468.3|7453.3|7467.7|7452.7|5
1627634890000|2021-07-30 08:48:10|7467.9|7452.9|7468|7453|7468|7453|7467.7|7452.7|3
1627634960000|2021-07-30 08:49:20|7467.7|7452.7|7468|7453|7468|7453|7467.7|7452.7|2
1627635030000|2021-07-30 08:50:30|7468.3|7453.3|7468|7453|7468.3|7453.3|7468|7453|2
1627635050000|2021-07-30 08:50:50|7468.1|7453.1|7468.4|7453.4|7468.4|7453.4|7468.1|7453.1|2
1627635070000|2021-07-30 08:51:10|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|2
1627635090000|2021-07-30 08:51:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627635100000|2021-07-30 08:51:40|7468.1|7453.1|7468|7453|7468.2|7453.2|7468|7453|3
1627635140000|2021-07-30 08:52:20|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|4
1627635170000|2021-07-30 08:52:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|3
1627635200000|2021-07-30 08:53:20|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|4
1627635210000|2021-07-30 08:53:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627635230000|2021-07-30 08:53:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627635250000|2021-07-30 08:54:10|7468.7|7453.7|7468.2|7453.2|7468.7|7453.7|7468.2|7453.2|4
1627635260000|2021-07-30 08:54:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|3
1627635290000|2021-07-30 08:54:50|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627635300000|2021-07-30 08:55:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627635310000|2021-07-30 08:55:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627635320000|2021-07-30 08:55:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627635340000|2021-07-30 08:55:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627635350000|2021-07-30 08:55:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627635360000|2021-07-30 08:56:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627635370000|2021-07-30 08:56:10|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|5
1627635380000|2021-07-30 08:56:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627635430000|2021-07-30 08:57:10|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627635440000|2021-07-30 08:57:20|7468.8|7453.8|7469|7454|7469|7454|7468.7|7453.7|4
1627635450000|2021-07-30 08:57:30|7468.8|7453.8|7469|7454|7469|7454|7468.7|7453.7|5
1627635460000|2021-07-30 08:57:40|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1627635470000|2021-07-30 08:57:50|7469.2|7454.2|7468.8|7453.8|7469.4|7454.4|7468.8|7453.8|8
1627635490000|2021-07-30 08:58:10|7469|7454|7469.3|7454.3|7469.3|7454.3|7469|7454|2
1627635510000|2021-07-30 08:58:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627635520000|2021-07-30 08:58:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469|7454|5
1627635540000|2021-07-30 08:59:00|7469.1|7454.1|7468.9|7453.9|7469.3|7454.3|7468.9|7453.9|4
1627635560000|2021-07-30 08:59:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627635570000|2021-07-30 08:59:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627635590000|2021-07-30 08:59:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.3|7453.3|3
1627635600000|2021-07-30 09:00:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627635620000|2021-07-30 09:00:20|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627635630000|2021-07-30 09:00:30|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627635640000|2021-07-30 09:00:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627635660000|2021-07-30 09:01:00|7468.9|7453.9|7469.4|7454.4|7469.4|7454.4|7468.9|7453.9|3
1627635670000|2021-07-30 09:01:10|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1627635680000|2021-07-30 09:01:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627635710000|2021-07-30 09:01:50|7469.1|7454.1|7469|7454|7469.1|7454.1|7468.8|7453.8|3
1627635720000|2021-07-30 09:02:00|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627635730000|2021-07-30 09:02:10|7468.5|7453.5|7468.3|7453.3|7468.7|7453.7|7468.3|7453.3|3
1627635750000|2021-07-30 09:02:30|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1627635770000|2021-07-30 09:02:50|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|3
1627635780000|2021-07-30 09:03:00|7469|7454|7468.7|7453.7|7469.1|7454.1|7468.7|7453.7|7
1627635790000|2021-07-30 09:03:10|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|4
1627635800000|2021-07-30 09:03:20|7468.7|7453.7|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|4
1627635870000|2021-07-30 09:04:30|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627635880000|2021-07-30 09:04:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627635890000|2021-07-30 09:04:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627635900000|2021-07-30 09:05:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627635910000|2021-07-30 09:05:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627635940000|2021-07-30 09:05:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627636000000|2021-07-30 09:06:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627636070000|2021-07-30 09:07:50|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627636080000|2021-07-30 09:08:00|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627636110000|2021-07-30 09:08:30|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|3
1627636120000|2021-07-30 09:08:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627636130000|2021-07-30 09:08:50|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627636200000|2021-07-30 09:10:00|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627636240000|2021-07-30 09:10:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627636250000|2021-07-30 09:10:50|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1627636260000|2021-07-30 09:11:00|7469.5|7454.5|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|4
1627636270000|2021-07-30 09:11:10|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|3
1627636280000|2021-07-30 09:11:20|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|3
1627636300000|2021-07-30 09:11:40|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|2
1627636310000|2021-07-30 09:11:50|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|2
1627636330000|2021-07-30 09:12:10|7469.8|7454.8|7469.3|7454.3|7469.8|7454.8|7469.3|7454.3|2
1627636340000|2021-07-30 09:12:20|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1627636360000|2021-07-30 09:12:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627636380000|2021-07-30 09:13:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|3
1627636390000|2021-07-30 09:13:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627636420000|2021-07-30 09:13:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627636430000|2021-07-30 09:13:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627636440000|2021-07-30 09:14:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627636450000|2021-07-30 09:14:10|7469.6|7454.6|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|3
1627636460000|2021-07-30 09:14:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627636470000|2021-07-30 09:14:30|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627636480000|2021-07-30 09:14:40|7470.2|7455.2|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|3
1627636490000|2021-07-30 09:14:50|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|4
1627636510000|2021-07-30 09:15:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627636520000|2021-07-30 09:15:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627636530000|2021-07-30 09:15:30|7470.2|7455.2|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|2
1627636550000|2021-07-30 09:15:50|7470.2|7455.2|7470.4|7455.4|7470.6|7455.6|7470.2|7455.2|5
1627636560000|2021-07-30 09:16:00|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627636570000|2021-07-30 09:16:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627636580000|2021-07-30 09:16:20|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1627636590000|2021-07-30 09:16:30|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|4
1627636600000|2021-07-30 09:16:40|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1627636610000|2021-07-30 09:16:50|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1627636640000|2021-07-30 09:17:20|7470.4|7455.4|7471.3|7456.3|7471.4|7456.4|7470.4|7455.4|4
1627636650000|2021-07-30 09:17:30|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627636690000|2021-07-30 09:18:10|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627636710000|2021-07-30 09:18:30|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627636730000|2021-07-30 09:18:50|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|2
1627636740000|2021-07-30 09:19:00|7471.9|7456.9|7471.8|7456.8|7472|7457|7471.8|7456.8|3
1627636770000|2021-07-30 09:19:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|3
1627636790000|2021-07-30 09:19:50|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|3
1627636800000|2021-07-30 09:20:00|7471.7|7456.7|7471.2|7456.2|7471.7|7456.7|7471.2|7456.2|3
1627636860000|2021-07-30 09:21:00|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1627636890000|2021-07-30 09:21:30|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|5
1627636900000|2021-07-30 09:21:40|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627636920000|2021-07-30 09:22:00|7471.3|7456.3|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|3
1627636930000|2021-07-30 09:22:10|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.2|7456.2|4
1627636970000|2021-07-30 09:22:50|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.2|7456.2|4
1627636990000|2021-07-30 09:23:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|5
1627637010000|2021-07-30 09:23:30|7471.3|7456.3|7471.4|7456.4|7471.5|7456.5|7471.3|7456.3|4
1627637020000|2021-07-30 09:23:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627637030000|2021-07-30 09:23:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627637040000|2021-07-30 09:24:00|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1627637050000|2021-07-30 09:24:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1627637070000|2021-07-30 09:24:30|7471.9|7456.9|7472|7457|7472|7457|7471.8|7456.8|4
1627637080000|2021-07-30 09:24:40|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627637090000|2021-07-30 09:24:50|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1627637100000|2021-07-30 09:25:00|7472.5|7457.5|7472.9|7457.9|7472.9|7457.9|7472.5|7457.5|4
1627637110000|2021-07-30 09:25:10|7472.8|7457.8|7473.3|7458.3|7473.3|7458.3|7472.8|7457.8|6
1627637120000|2021-07-30 09:25:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627637130000|2021-07-30 09:25:30|7473.5|7458.5|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|3
1627637140000|2021-07-30 09:25:40|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1627637150000|2021-07-30 09:25:50|7473.4|7458.4|7472.9|7457.9|7473.4|7458.4|7472.9|7457.9|3
1627637160000|2021-07-30 09:26:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627637170000|2021-07-30 09:26:10|7473.1|7458.1|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|2
1627637180000|2021-07-30 09:26:20|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|3
1627637190000|2021-07-30 09:26:30|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1627637200000|2021-07-30 09:26:40|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.8|7457.8|5
1627637210000|2021-07-30 09:26:50|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1627637230000|2021-07-30 09:27:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|3
1627637250000|2021-07-30 09:27:30|7473.6|7458.6|7474.2|7459.2|7474.2|7459.2|7473.6|7458.6|3
1627637260000|2021-07-30 09:27:40|7474.4|7459.4|7475|7460|7475|7460|7474.4|7459.4|3
1627637270000|2021-07-30 09:27:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627637290000|2021-07-30 09:28:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1627637300000|2021-07-30 09:28:20|7474.9|7459.9|7474.3|7459.3|7474.9|7459.9|7474.3|7459.3|3
1627637310000|2021-07-30 09:28:30|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|6
1627637320000|2021-07-30 09:28:40|7474.2|7459.2|7473.9|7458.9|7474.2|7459.2|7473.9|7458.9|2
1627637330000|2021-07-30 09:28:50|7473.8|7458.8|7473.1|7458.1|7473.8|7458.8|7473.1|7458.1|5
1627637340000|2021-07-30 09:29:00|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|4
1627637370000|2021-07-30 09:29:30|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|2
1627637380000|2021-07-30 09:29:40|7473.8|7458.8|7473.9|7458.9|7474|7459|7473.8|7458.8|6
1627637390000|2021-07-30 09:29:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|3
1627637400000|2021-07-30 09:30:00|7473.9|7458.9|7474.3|7459.3|7474.3|7459.3|7473.9|7458.9|2
1627637410000|2021-07-30 09:30:10|7474.4|7459.4|7475.3|7460.3|7475.3|7460.3|7474.2|7459.2|15
1627637420000|2021-07-30 09:30:20|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627637430000|2021-07-30 09:30:30|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1627637440000|2021-07-30 09:30:40|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1627637450000|2021-07-30 09:30:50|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627637460000|2021-07-30 09:31:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627637470000|2021-07-30 09:31:10|7474.9|7459.9|7474.8|7459.8|7475.2|7460.2|7474.8|7459.8|4
1627637480000|2021-07-30 09:31:20|7475.2|7460.2|7475.9|7460.9|7476|7461|7475.2|7460.2|8
1627637490000|2021-07-30 09:31:30|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627637500000|2021-07-30 09:31:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1627637510000|2021-07-30 09:31:50|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1627637540000|2021-07-30 09:32:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627637550000|2021-07-30 09:32:30|7476.3|7461.3|7475.8|7460.8|7476.3|7461.3|7475.8|7460.8|2
1627637560000|2021-07-30 09:32:40|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1627637570000|2021-07-30 09:32:50|7474.9|7459.9|7475.3|7460.3|7475.3|7460.3|7474.9|7459.9|3
1627637590000|2021-07-30 09:33:10|7475.2|7460.2|7474.8|7459.8|7475.3|7460.3|7474.8|7459.8|5
1627637610000|2021-07-30 09:33:30|7474.9|7459.9|7475|7460|7475|7460|7474.8|7459.8|3
1627637620000|2021-07-30 09:33:40|7475.2|7460.2|7474.9|7459.9|7475.3|7460.3|7474.8|7459.8|5
1627637630000|2021-07-30 09:33:50|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1627637640000|2021-07-30 09:34:00|7475|7460|7474.9|7459.9|7475.1|7460.1|7474.6|7459.6|5
1627637650000|2021-07-30 09:34:10|7474.8|7459.8|7474.8|7459.8|7474.9|7459.9|7474.6|7459.6|5
1627637660000|2021-07-30 09:34:20|7474.6|7459.6|7474.2|7459.2|7474.6|7459.6|7474.2|7459.2|2
1627637670000|2021-07-30 09:34:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627637680000|2021-07-30 09:34:40|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627637690000|2021-07-30 09:34:50|7474.3|7459.3|7473.7|7458.7|7474.3|7459.3|7473.7|7458.7|3
1627637760000|2021-07-30 09:36:00|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.5|7457.5|5
1627637780000|2021-07-30 09:36:20|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1627637790000|2021-07-30 09:36:30|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|4
1627637810000|2021-07-30 09:36:50|7473.1|7458.1|7472.7|7457.7|7473.1|7458.1|7472.7|7457.7|2
1627637820000|2021-07-30 09:37:00|7472.6|7457.6|7471.7|7456.7|7472.6|7457.6|7471.7|7456.7|4
1627637850000|2021-07-30 09:37:30|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|2
1627637880000|2021-07-30 09:38:00|7471.1|7456.1|7470.8|7455.8|7471.1|7456.1|7470.8|7455.8|2
1627637890000|2021-07-30 09:38:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627637900000|2021-07-30 09:38:20|7470.8|7455.8|7470.2|7455.2|7470.8|7455.8|7470.2|7455.2|3
1627637940000|2021-07-30 09:39:00|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|6
1627637960000|2021-07-30 09:39:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627637980000|2021-07-30 09:39:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627637990000|2021-07-30 09:39:50|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|4
1627638000000|2021-07-30 09:40:00|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1627638020000|2021-07-30 09:40:20|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1627638040000|2021-07-30 09:40:40|7469.8|7454.8|7469.2|7454.2|7469.8|7454.8|7469.2|7454.2|2
1627638170000|2021-07-30 09:42:50|7469.3|7454.3|7469.7|7454.7|7469.8|7454.8|7469.3|7454.3|6
1627638180000|2021-07-30 09:43:00|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627638190000|2021-07-30 09:43:10|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|2
1627638210000|2021-07-30 09:43:30|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|8
1627638220000|2021-07-30 09:43:40|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627638230000|2021-07-30 09:43:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627638260000|2021-07-30 09:44:20|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|2
1627638310000|2021-07-30 09:45:10|7470|7455|7470|7455|7470|7455|7470|7455|1
1627638320000|2021-07-30 09:45:20|7470.1|7455.1|7470.7|7455.7|7470.7|7455.7|7470.1|7455.1|4
1627638330000|2021-07-30 09:45:30|7470.8|7455.8|7471.3|7456.3|7472|7457|7470.8|7455.8|5
1627638340000|2021-07-30 09:45:40|7471.2|7456.2|7470.7|7455.7|7471.2|7456.2|7470.7|7455.7|3
1627638350000|2021-07-30 09:45:50|7470.6|7455.6|7470.1|7455.1|7470.6|7455.6|7470.1|7455.1|2
1627638380000|2021-07-30 09:46:20|7470.2|7455.2|7470.7|7455.7|7470.7|7455.7|7470.2|7455.2|4
1627638400000|2021-07-30 09:46:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627638410000|2021-07-30 09:46:50|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|2
1627638470000|2021-07-30 09:47:50|7470.2|7455.2|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|6
1627638480000|2021-07-30 09:48:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627638490000|2021-07-30 09:48:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627638510000|2021-07-30 09:48:30|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1627638520000|2021-07-30 09:48:40|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627638530000|2021-07-30 09:48:50|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1627638540000|2021-07-30 09:49:00|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|4
1627638550000|2021-07-30 09:49:10|7471.5|7456.5|7472.1|7457.1|7472.2|7457.2|7471.5|7456.5|7
1627638560000|2021-07-30 09:49:20|7472.2|7457.2|7472|7457|7472.3|7457.3|7472|7457|4
1627638570000|2021-07-30 09:49:30|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627638600000|2021-07-30 09:50:00|7472|7457|7472.3|7457.3|7472.3|7457.3|7472|7457|4
1627638670000|2021-07-30 09:51:10|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627638730000|2021-07-30 09:52:10|7472.1|7457.1|7472.4|7457.4|7472.4|7457.4|7472.1|7457.1|6
1627638750000|2021-07-30 09:52:30|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1627638770000|2021-07-30 09:52:50|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1627638780000|2021-07-30 09:53:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1627638790000|2021-07-30 09:53:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627638820000|2021-07-30 09:53:40|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1627638830000|2021-07-30 09:53:50|7472.8|7457.8|7473.4|7458.4|7473.4|7458.4|7472.8|7457.8|6
1627638840000|2021-07-30 09:54:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|3
1627638870000|2021-07-30 09:54:30|7473.6|7458.6|7473.5|7458.5|7473.7|7458.7|7473.4|7458.4|6
1627638890000|2021-07-30 09:54:50|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|2
1627638920000|2021-07-30 09:55:20|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|4
1627638930000|2021-07-30 09:55:30|7473.4|7458.4|7472.7|7457.7|7473.5|7458.5|7472.7|7457.7|5
1627638940000|2021-07-30 09:55:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627638950000|2021-07-30 09:55:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627638960000|2021-07-30 09:56:00|7472.6|7457.6|7472.9|7457.9|7472.9|7457.9|7472.6|7457.6|3
1627638980000|2021-07-30 09:56:20|7473|7458|7473.3|7458.3|7473.3|7458.3|7473|7458|4
1627639000000|2021-07-30 09:56:40|7473.2|7458.2|7472.8|7457.8|7473.2|7458.2|7472.8|7457.8|3
1627639010000|2021-07-30 09:56:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627639020000|2021-07-30 09:57:00|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1627639030000|2021-07-30 09:57:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627639040000|2021-07-30 09:57:20|7472.7|7457.7|7472.9|7457.9|7472.9|7457.9|7472.7|7457.7|3
1627639050000|2021-07-30 09:57:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627639060000|2021-07-30 09:57:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627639080000|2021-07-30 09:58:00|7473.1|7458.1|7474.1|7459.1|7474.1|7459.1|7473.1|7458.1|5
1627639090000|2021-07-30 09:58:10|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627639100000|2021-07-30 09:58:20|7474.5|7459.5|7475.5|7460.5|7475.5|7460.5|7474.5|7459.5|6
1627639110000|2021-07-30 09:58:30|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1627639140000|2021-07-30 09:59:00|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|3
1627639150000|2021-07-30 09:59:10|7474.6|7459.6|7475|7460|7475|7460|7474.6|7459.6|4
1627639170000|2021-07-30 09:59:30|7475.1|7460.1|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|3
1627639180000|2021-07-30 09:59:40|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|2
1627639190000|2021-07-30 09:59:50|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.6|7459.6|4
1627639200000|2021-07-30 10:00:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627639210000|2021-07-30 10:00:10|7474.5|7459.5|7473.7|7458.7|7474.5|7459.5|7473.7|7458.7|5
1627639230000|2021-07-30 10:00:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627639240000|2021-07-30 10:00:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627639250000|2021-07-30 10:00:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627639270000|2021-07-30 10:01:10|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|2
1627639290000|2021-07-30 10:01:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1627639320000|2021-07-30 10:02:00|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1627639350000|2021-07-30 10:02:30|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1627639370000|2021-07-30 10:02:50|7473.9|7458.9|7474.5|7459.5|7474.5|7459.5|7473.9|7458.9|3
1627639400000|2021-07-30 10:03:20|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|2
1627639410000|2021-07-30 10:03:30|7474.2|7459.2|7474|7459|7474.2|7459.2|7474|7459|3
1627639430000|2021-07-30 10:03:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627639460000|2021-07-30 10:04:20|7474.3|7459.3|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|2
1627639490000|2021-07-30 10:04:50|7474.7|7459.7|7474.7|7459.7|7474.9|7459.9|7474.6|7459.6|5
1627639500000|2021-07-30 10:05:00|7474.9|7459.9|7475.2|7460.2|7475.2|7460.2|7474.9|7459.9|2
1627639510000|2021-07-30 10:05:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1627639540000|2021-07-30 10:05:40|7475.2|7460.2|7475|7460|7475.2|7460.2|7474.9|7459.9|4
1627639550000|2021-07-30 10:05:50|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1627639580000|2021-07-30 10:06:20|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1627639590000|2021-07-30 10:06:30|7475.2|7460.2|7475|7460|7475.2|7460.2|7475|7460|2
1627639610000|2021-07-30 10:06:50|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|4
1627639640000|2021-07-30 10:07:20|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474|7459|4
1627639660000|2021-07-30 10:07:40|7474.3|7459.3|7474|7459|7474.3|7459.3|7474|7459|3
1627639670000|2021-07-30 10:07:50|7473.9|7458.9|7474.5|7459.5|7474.5|7459.5|7473.9|7458.9|4
1627639680000|2021-07-30 10:08:00|7474.6|7459.6|7475|7460|7475.4|7460.4|7474.6|7459.6|5
1627639690000|2021-07-30 10:08:10|7475.2|7460.2|7475.7|7460.7|7475.7|7460.7|7475.2|7460.2|5
1627639710000|2021-07-30 10:08:30|7475.8|7460.8|7475.8|7460.8|7475.9|7460.9|7475.7|7460.7|5
1627639730000|2021-07-30 10:08:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627639740000|2021-07-30 10:09:00|7475.4|7460.4|7474.8|7459.8|7475.4|7460.4|7474.8|7459.8|5
1627639750000|2021-07-30 10:09:10|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|3
1627639780000|2021-07-30 10:09:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627639800000|2021-07-30 10:10:00|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|6
1627639810000|2021-07-30 10:10:10|7474.9|7459.9|7475.7|7460.7|7475.7|7460.7|7474.9|7459.9|6
1627639820000|2021-07-30 10:10:20|7475.8|7460.8|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|3
1627639830000|2021-07-30 10:10:30|7475.9|7460.9|7475.7|7460.7|7475.9|7460.9|7475.7|7460.7|2
1627639840000|2021-07-30 10:10:40|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|3
1627639850000|2021-07-30 10:10:50|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|2
1627639890000|2021-07-30 10:11:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1627639910000|2021-07-30 10:11:50|7474.9|7459.9|7475|7460|7475.1|7460.1|7474.9|7459.9|4
1627639920000|2021-07-30 10:12:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1627639930000|2021-07-30 10:12:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627639940000|2021-07-30 10:12:20|7475.5|7460.5|7475.7|7460.7|7475.9|7460.9|7475.5|7460.5|4
1627639960000|2021-07-30 10:12:40|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|2
1627639970000|2021-07-30 10:12:50|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|3
1627639980000|2021-07-30 10:13:00|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|2
1627639990000|2021-07-30 10:13:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627640000000|2021-07-30 10:13:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1627640010000|2021-07-30 10:13:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627640020000|2021-07-30 10:13:40|7476.2|7461.2|7476.4|7461.4|7476.6|7461.6|7476.2|7461.2|7
1627640030000|2021-07-30 10:13:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|7
1627640040000|2021-07-30 10:14:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1627640070000|2021-07-30 10:14:30|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|2
1627640100000|2021-07-30 10:15:00|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|3
1627640110000|2021-07-30 10:15:10|7476.8|7461.8|7476.3|7461.3|7476.8|7461.8|7476.3|7461.3|5
1627640120000|2021-07-30 10:15:20|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|2
1627640130000|2021-07-30 10:15:30|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1627640140000|2021-07-30 10:15:40|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1627640190000|2021-07-30 10:16:30|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|2
1627640200000|2021-07-30 10:16:40|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|3
1627640210000|2021-07-30 10:16:50|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|4
1627640220000|2021-07-30 10:17:00|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1627640230000|2021-07-30 10:17:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1627640240000|2021-07-30 10:17:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|3
1627640250000|2021-07-30 10:17:30|7475.2|7460.2|7475|7460|7475.2|7460.2|7475|7460|3
1627640260000|2021-07-30 10:17:40|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|2
1627640270000|2021-07-30 10:17:50|7475.1|7460.1|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|5
1627640280000|2021-07-30 10:18:00|7475.2|7460.2|7475|7460|7475.2|7460.2|7475|7460|3
1627640300000|2021-07-30 10:18:20|7475.4|7460.4|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|3
1627640330000|2021-07-30 10:18:50|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1627640340000|2021-07-30 10:19:00|7475.6|7460.6|7475.2|7460.2|7475.6|7460.6|7475.2|7460.2|3
1627640370000|2021-07-30 10:19:30|7475.1|7460.1|7474.9|7459.9|7475.1|7460.1|7474.9|7459.9|3
1627640390000|2021-07-30 10:19:50|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627640400000|2021-07-30 10:20:00|7474.6|7459.6|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|3
1627640410000|2021-07-30 10:20:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627640420000|2021-07-30 10:20:20|7474.4|7459.4|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|3
1627640440000|2021-07-30 10:20:40|7474.1|7459.1|7474.6|7459.6|7474.6|7459.6|7474.1|7459.1|5
1627640450000|2021-07-30 10:20:50|7474.7|7459.7|7474.4|7459.4|7474.7|7459.7|7474.4|7459.4|5
1627640470000|2021-07-30 10:21:10|7474.5|7459.5|7475.2|7460.2|7475.2|7460.2|7474.5|7459.5|6
1627640480000|2021-07-30 10:21:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|5
1627640490000|2021-07-30 10:21:30|7475.4|7460.4|7475.6|7460.6|7475.8|7460.8|7475.4|7460.4|4
1627640500000|2021-07-30 10:21:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627640570000|2021-07-30 10:22:50|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|4
1627640580000|2021-07-30 10:23:00|7474.8|7459.8|7475|7460|7475|7460|7474.8|7459.8|5
1627640590000|2021-07-30 10:23:10|7474.9|7459.9|7474.9|7459.9|7475|7460|7474.9|7459.9|3
1627640600000|2021-07-30 10:23:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1627640610000|2021-07-30 10:23:30|7474.9|7459.9|7475|7460|7475|7460|7474.8|7459.8|4
1627640630000|2021-07-30 10:23:50|7475.2|7460.2|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|3
1627640660000|2021-07-30 10:24:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627640670000|2021-07-30 10:24:30|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1627640680000|2021-07-30 10:24:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627640700000|2021-07-30 10:25:00|7475.1|7460.1|7475.4|7460.4|7475.4|7460.4|7475.1|7460.1|3
1627640710000|2021-07-30 10:25:10|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627640740000|2021-07-30 10:25:40|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627640780000|2021-07-30 10:26:20|7475.3|7460.3|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|4
1627640790000|2021-07-30 10:26:30|7475.1|7460.1|7474.9|7459.9|7475.1|7460.1|7474.9|7459.9|3
1627640800000|2021-07-30 10:26:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1627640810000|2021-07-30 10:26:50|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|2
1627640830000|2021-07-30 10:27:10|7474.3|7459.3|7474|7459|7474.4|7459.4|7474|7459|4
1627640840000|2021-07-30 10:27:20|7474.2|7459.2|7474.1|7459.1|7474.5|7459.5|7473.9|7458.9|9
1627640850000|2021-07-30 10:27:30|7474|7459|7474|7459|7474|7459|7474|7459|1
1627640860000|2021-07-30 10:27:40|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1627640870000|2021-07-30 10:27:50|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1627640880000|2021-07-30 10:28:00|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1627640890000|2021-07-30 10:28:10|7474.1|7459.1|7473|7458|7474.1|7459.1|7473|7458|9
1627640900000|2021-07-30 10:28:20|7473.1|7458.1|7473.4|7458.4|7473.4|7458.4|7473.1|7458.1|2
1627640910000|2021-07-30 10:28:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627640920000|2021-07-30 10:28:40|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|5
1627640930000|2021-07-30 10:28:50|7473.4|7458.4|7473.1|7458.1|7473.5|7458.5|7473.1|7458.1|8
1627640940000|2021-07-30 10:29:00|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1627640950000|2021-07-30 10:29:10|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1627641000000|2021-07-30 10:30:00|7472.5|7457.5|7471.8|7456.8|7472.5|7457.5|7471.7|7456.7|6
1627641010000|2021-07-30 10:30:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627641020000|2021-07-30 10:30:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627641030000|2021-07-30 10:30:30|7471.7|7456.7|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|3
1627641040000|2021-07-30 10:30:40|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627641050000|2021-07-30 10:30:50|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.6|7456.6|8
1627641060000|2021-07-30 10:31:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627641070000|2021-07-30 10:31:10|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1627641080000|2021-07-30 10:31:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627641130000|2021-07-30 10:32:10|7472|7457|7472.2|7457.2|7472.3|7457.3|7472|7457|4
1627641140000|2021-07-30 10:32:20|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1627641160000|2021-07-30 10:32:40|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1627641170000|2021-07-30 10:32:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627641180000|2021-07-30 10:33:00|7471.8|7456.8|7471.6|7456.6|7471.8|7456.8|7471.5|7456.5|3
1627641200000|2021-07-30 10:33:20|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627641250000|2021-07-30 10:34:10|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627641260000|2021-07-30 10:34:20|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627641300000|2021-07-30 10:35:00|7471.2|7456.2|7471|7456|7471.2|7456.2|7471|7456|2
1627641310000|2021-07-30 10:35:10|7471.1|7456.1|7471.6|7456.6|7471.6|7456.6|7471.1|7456.1|8
1627641320000|2021-07-30 10:35:20|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|3
1627641340000|2021-07-30 10:35:40|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|4
1627641370000|2021-07-30 10:36:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627641390000|2021-07-30 10:36:30|7471.4|7456.4|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|6
1627641400000|2021-07-30 10:36:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627641410000|2021-07-30 10:36:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|3
1627641420000|2021-07-30 10:37:00|7471.5|7456.5|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|3
1627641430000|2021-07-30 10:37:10|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1627641470000|2021-07-30 10:37:50|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|4
1627641480000|2021-07-30 10:38:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|5
1627641490000|2021-07-30 10:38:10|7471.5|7456.5|7471.2|7456.2|7471.5|7456.5|7471.2|7456.2|3
1627641500000|2021-07-30 10:38:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627641520000|2021-07-30 10:38:40|7471|7456|7470.9|7455.9|7471|7456|7470.9|7455.9|4
1627641540000|2021-07-30 10:39:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627641550000|2021-07-30 10:39:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627641580000|2021-07-30 10:39:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627641590000|2021-07-30 10:39:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627641600000|2021-07-30 10:40:00|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|4
1627641670000|2021-07-30 10:41:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627641720000|2021-07-30 10:42:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627641780000|2021-07-30 10:43:00|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|2
1627641790000|2021-07-30 10:43:10|7471.4|7456.4|7471.5|7456.5|7471.8|7456.8|7471.3|7456.3|11
1627641800000|2021-07-30 10:43:20|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|3
1627641820000|2021-07-30 10:43:40|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1627641830000|2021-07-30 10:43:50|7471.2|7456.2|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|5
1627641840000|2021-07-30 10:44:00|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|3
1627641950000|2021-07-30 10:45:50|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627641990000|2021-07-30 10:46:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627642000000|2021-07-30 10:46:40|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1627642010000|2021-07-30 10:46:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627642020000|2021-07-30 10:47:00|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|4
1627642030000|2021-07-30 10:47:10|7471.5|7456.5|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|3
1627642040000|2021-07-30 10:47:20|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|3
1627642050000|2021-07-30 10:47:30|7471.5|7456.5|7471.5|7456.5|7471.6|7456.6|7471.4|7456.4|5
1627642060000|2021-07-30 10:47:40|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|4
1627642080000|2021-07-30 10:48:00|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1627642100000|2021-07-30 10:48:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627642110000|2021-07-30 10:48:30|7471.7|7456.7|7471.5|7456.5|7471.7|7456.7|7471.3|7456.3|3
1627642120000|2021-07-30 10:48:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627642150000|2021-07-30 10:49:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627642190000|2021-07-30 10:49:50|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627642220000|2021-07-30 10:50:20|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|2
1627642290000|2021-07-30 10:51:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627642320000|2021-07-30 10:52:00|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1627642350000|2021-07-30 10:52:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627642360000|2021-07-30 10:52:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627642520000|2021-07-30 10:55:20|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627642540000|2021-07-30 10:55:40|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|2
1627642570000|2021-07-30 10:56:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627642590000|2021-07-30 10:56:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627642600000|2021-07-30 10:56:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627642610000|2021-07-30 10:56:50|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1627642620000|2021-07-30 10:57:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627642630000|2021-07-30 10:57:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627642640000|2021-07-30 10:57:20|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|3
1627642650000|2021-07-30 10:57:30|7471.8|7456.8|7471.7|7456.7|7472|7457|7471.7|7456.7|5
1627642660000|2021-07-30 10:57:40|7471.6|7456.6|7471.6|7456.6|7471.9|7456.9|7471.6|7456.6|7
1627642680000|2021-07-30 10:58:00|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1627642690000|2021-07-30 10:58:10|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627642700000|2021-07-30 10:58:20|7471.8|7456.8|7472.2|7457.2|7472.2|7457.2|7471.8|7456.8|4
1627642710000|2021-07-30 10:58:30|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|3
1627642720000|2021-07-30 10:58:40|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1627642740000|2021-07-30 10:59:00|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627642760000|2021-07-30 10:59:20|7472|7457|7472|7457|7472|7457|7472|7457|1
1627642770000|2021-07-30 10:59:30|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627642800000|2021-07-30 11:00:00|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|4
1627642850000|2021-07-30 11:00:50|7471.7|7456.7|7471.3|7456.3|7471.7|7456.7|7471.3|7456.3|3
1627642860000|2021-07-30 11:01:00|7471.1|7456.1|7471|7456|7471.2|7456.2|7471|7456|5
1627642880000|2021-07-30 11:01:20|7471.2|7456.2|7471|7456|7471.2|7456.2|7471|7456|2
1627642890000|2021-07-30 11:01:30|7471.1|7456.1|7471|7456|7471.4|7456.4|7471|7456|4
1627642910000|2021-07-30 11:01:50|7471.2|7456.2|7471.4|7456.4|7471.6|7456.6|7471.2|7456.2|6
1627642920000|2021-07-30 11:02:00|7471.3|7456.3|7471|7456|7471.3|7456.3|7470.9|7455.9|8
1627642930000|2021-07-30 11:02:10|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|4
1627642950000|2021-07-30 11:02:30|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627642960000|2021-07-30 11:02:40|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627642980000|2021-07-30 11:03:00|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627643000000|2021-07-30 11:03:20|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1627643080000|2021-07-30 11:04:40|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1627643090000|2021-07-30 11:04:50|7471.2|7456.2|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|4
1627643160000|2021-07-30 11:06:00|7471.2|7456.2|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|3
1627643200000|2021-07-30 11:06:40|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1627643210000|2021-07-30 11:06:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627643290000|2021-07-30 11:08:10|7470.9|7455.9|7471|7456|7471|7456|7470.7|7455.7|4
1627643300000|2021-07-30 11:08:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627643330000|2021-07-30 11:08:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1627643360000|2021-07-30 11:09:20|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627643370000|2021-07-30 11:09:30|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627643390000|2021-07-30 11:09:50|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|3
1627643490000|2021-07-30 11:11:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627643510000|2021-07-30 11:11:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1627643520000|2021-07-30 11:12:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627643550000|2021-07-30 11:12:30|7471|7456|7471|7456|7471|7456|7471|7456|1
1627643650000|2021-07-30 11:14:10|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1627643660000|2021-07-30 11:14:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627643670000|2021-07-30 11:14:30|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1627643690000|2021-07-30 11:14:50|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1627643730000|2021-07-30 11:15:30|7471|7456|7471.2|7456.2|7471.2|7456.2|7471|7456|3
1627643770000|2021-07-30 11:16:10|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627643780000|2021-07-30 11:16:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1627643830000|2021-07-30 11:17:10|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1627643850000|2021-07-30 11:17:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627643870000|2021-07-30 11:17:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1627644000000|2021-07-30 11:20:00|7470.9|7455.9|7471|7456|7471|7456|7470.9|7455.9|2
1627644050000|2021-07-30 11:20:50|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|4
1627644200000|2021-07-30 11:23:20|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627644210000|2021-07-30 11:23:30|7470.7|7455.7|7470.2|7455.2|7470.7|7455.7|7470.2|7455.2|4
1627644220000|2021-07-30 11:23:40|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627644230000|2021-07-30 11:23:50|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1627644240000|2021-07-30 11:24:00|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1627644250000|2021-07-30 11:24:10|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1627644270000|2021-07-30 11:24:30|7470.1|7455.1|7470.5|7455.5|7470.6|7455.6|7470.1|7455.1|6
1627644310000|2021-07-30 11:25:10|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627644320000|2021-07-30 11:25:20|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627644330000|2021-07-30 11:25:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627644370000|2021-07-30 11:26:10|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1627644380000|2021-07-30 11:26:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627644390000|2021-07-30 11:26:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627644430000|2021-07-30 11:27:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|3
1627644440000|2021-07-30 11:27:20|7470|7455|7470|7455|7470|7455|7470|7455|1
1627644450000|2021-07-30 11:27:30|7469.9|7454.9|7469.7|7454.7|7469.9|7454.9|7469.7|7454.7|2
1627644480000|2021-07-30 11:28:00|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|4
1627644500000|2021-07-30 11:28:20|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1627644530000|2021-07-30 11:28:50|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|2
1627644540000|2021-07-30 11:29:00|7469|7454|7469|7454|7469|7454|7468.9|7453.9|3
1627644550000|2021-07-30 11:29:10|7468.9|7453.9|7469|7454|7469.1|7454.1|7468.9|7453.9|4
1627644560000|2021-07-30 11:29:20|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|2
1627644580000|2021-07-30 11:29:40|7468.8|7453.8|7468.8|7453.8|7469|7454|7468.7|7453.7|8
1627644590000|2021-07-30 11:29:50|7469|7454|7468.9|7453.9|7469.3|7454.3|7468.9|7453.9|8
1627644820000|2021-07-30 11:33:40|7469.1|7454.1|7469.5|7454.5|7469.7|7454.7|7469.1|7454.1|6
1627644830000|2021-07-30 11:33:50|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1627644870000|2021-07-30 11:34:30|7469.9|7454.9|7470.6|7455.6|7470.6|7455.6|7469.9|7454.9|3
1627645170000|2021-07-30 11:39:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627645390000|2021-07-30 11:43:10|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1627645400000|2021-07-30 11:43:20|7470.9|7455.9|7471|7456|7471|7456|7470.9|7455.9|2
1627645810000|2021-07-30 11:50:10|7470.9|7455.9|7470.5|7455.5|7470.9|7455.9|7470.5|7455.5|3
1627645990000|2021-07-30 11:53:10|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|2
1627646050000|2021-07-30 11:54:10|7469.1|7454.1|7468.5|7453.5|7469.1|7454.1|7468.5|7453.5|2
1627646060000|2021-07-30 11:54:20|7468.7|7453.7|7469.3|7454.3|7469.3|7454.3|7468.7|7453.7|3
1627646270000|2021-07-30 11:57:50|7469.5|7454.5|7469.8|7454.8|7470.1|7455.1|7469.5|7454.5|5
1627646280000|2021-07-30 11:58:00|7469.9|7454.9|7469.5|7454.5|7469.9|7454.9|7469.4|7454.4|8
1627646290000|2021-07-30 11:58:10|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627646310000|2021-07-30 11:58:30|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627646340000|2021-07-30 11:59:00|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1627646350000|2021-07-30 11:59:10|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627646370000|2021-07-30 11:59:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627646400000|2021-07-30 12:00:00|7469.1|7454.1|7474.5|7449.5|7474.5|7454.1|7469.1|7449.5|2
1627646430000|2021-07-30 12:00:30|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|1
1627646470000|2021-07-30 12:01:10|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627646480000|2021-07-30 12:01:20|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|6
1627646490000|2021-07-30 12:01:30|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|2
1627646520000|2021-07-30 12:02:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627646620000|2021-07-30 12:03:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627646710000|2021-07-30 12:05:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627646720000|2021-07-30 12:05:20|7468.7|7453.7|7467.5|7452.5|7468.7|7453.7|7467.5|7452.5|2
1627646730000|2021-07-30 12:05:30|7467.4|7452.4|7466.7|7451.7|7467.4|7452.4|7466.5|7451.5|9
1627646740000|2021-07-30 12:05:40|7466.9|7451.9|7467|7452|7467|7452|7466.7|7451.7|5
1627646810000|2021-07-30 12:06:50|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1627646860000|2021-07-30 12:07:40|7466.5|7451.5|7465.1|7450.1|7466.5|7451.5|7465.1|7450.1|7
1627646870000|2021-07-30 12:07:50|7465.2|7450.2|7471.2|7446.2|7471.2|7450.5|7465.2|7446.2|4
1627646880000|2021-07-30 12:08:00|7471.1|7446.1|7465.1|7450.1|7471.1|7450.3|7465.1|7446.1|3
1627646890000|2021-07-30 12:08:10|7464.9|7449.9|7465|7450|7465|7450|7464.8|7449.8|6
1627646900000|2021-07-30 12:08:20|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1627646910000|2021-07-30 12:08:30|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|2
1627646920000|2021-07-30 12:08:40|7464.7|7449.7|7464.6|7449.6|7465|7450|7464.6|7449.6|3
1627646940000|2021-07-30 12:09:00|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1627646990000|2021-07-30 12:09:50|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1627647010000|2021-07-30 12:10:10|7464.7|7449.7|7464.8|7449.8|7464.8|7449.8|7464.7|7449.7|2
1627647020000|2021-07-30 12:10:20|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1627647040000|2021-07-30 12:10:40|7464.8|7449.8|7464.9|7449.9|7464.9|7449.9|7464.6|7449.6|3
1627647050000|2021-07-30 12:10:50|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1627647070000|2021-07-30 12:11:10|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1627647090000|2021-07-30 12:11:30|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|2
1627647100000|2021-07-30 12:11:40|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1627647110000|2021-07-30 12:11:50|7465.2|7450.2|7465.8|7450.8|7465.8|7450.8|7465|7450|7
1627647120000|2021-07-30 12:12:00|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627647130000|2021-07-30 12:12:10|7465.8|7450.8|7470.7|7445.7|7470.9|7450.8|7465.7|7445.7|5
1627647150000|2021-07-30 12:12:30|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.7|7445.7|4
1627647160000|2021-07-30 12:12:40|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1627647170000|2021-07-30 12:12:50|7471|7446|7465.5|7450.5|7471|7450.6|7465.3|7446|5
1627647300000|2021-07-30 12:15:00|7465.7|7450.7|7466|7451|7466|7451|7465.6|7450.6|4
1627647310000|2021-07-30 12:15:10|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627647320000|2021-07-30 12:15:20|7466.2|7451.2|7466.5|7451.5|7466.5|7451.5|7466|7451|7
1627647350000|2021-07-30 12:15:50|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|2
1627647370000|2021-07-30 12:16:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627647380000|2021-07-30 12:16:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627647460000|2021-07-30 12:17:40|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627647570000|2021-07-30 12:19:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627647580000|2021-07-30 12:19:40|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627647630000|2021-07-30 12:20:30|7466|7451|7466.4|7451.4|7466.4|7451.4|7466|7451|3
1627647680000|2021-07-30 12:21:20|7466.3|7451.3|7466|7451|7466.3|7451.3|7466|7451|3
1627647710000|2021-07-30 12:21:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627647720000|2021-07-30 12:22:00|7466.2|7451.2|7466.2|7451.2|7466.5|7451.5|7466.2|7451.2|5
1627647730000|2021-07-30 12:22:10|7466.5|7451.5|7466|7451|7466.5|7451.5|7465.9|7450.9|5
1627647740000|2021-07-30 12:22:20|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627647840000|2021-07-30 12:24:00|7465.8|7450.8|7466|7451|7466|7451|7465.8|7450.8|2
1627647850000|2021-07-30 12:24:10|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627647910000|2021-07-30 12:25:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627647930000|2021-07-30 12:25:30|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1627647950000|2021-07-30 12:25:50|7466|7451|7466|7451|7466|7451|7466|7451|1
1627648090000|2021-07-30 12:28:10|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1627648110000|2021-07-30 12:28:30|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627648120000|2021-07-30 12:28:40|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627648140000|2021-07-30 12:29:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1627648160000|2021-07-30 12:29:20|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1627648170000|2021-07-30 12:29:30|7465.7|7450.7|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|2
1627648180000|2021-07-30 12:29:40|7465.7|7450.7|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|3
1627648190000|2021-07-30 12:29:50|7465.8|7450.8|7466|7451|7466.1|7451.1|7465.8|7450.8|4
1627648200000|2021-07-30 12:30:00|7465.9|7450.9|7465.6|7450.6|7465.9|7450.9|7465.6|7450.6|3
1627648210000|2021-07-30 12:30:10|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|1
1627648220000|2021-07-30 12:30:20|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1627648230000|2021-07-30 12:30:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1627648240000|2021-07-30 12:30:40|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1627648250000|2021-07-30 12:30:50|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1627648280000|2021-07-30 12:31:20|7465.6|7450.6|7465.8|7450.8|7465.8|7450.8|7465.6|7450.6|2
1627648290000|2021-07-30 12:31:30|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1627648300000|2021-07-30 12:31:40|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|4
1627648330000|2021-07-30 12:32:10|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1627648340000|2021-07-30 12:32:20|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627648350000|2021-07-30 12:32:30|7466|7451|7465.9|7450.9|7466|7451|7465.9|7450.9|2
1627648360000|2021-07-30 12:32:40|7465.7|7450.7|7465.4|7450.4|7465.7|7450.7|7465.4|7450.4|2
1627648380000|2021-07-30 12:33:00|7465.3|7450.3|7464.5|7449.5|7465.3|7450.3|7464.5|7449.5|5
1627648390000|2021-07-30 12:33:10|7464.6|7449.6|7466.2|7451.2|7466.2|7451.2|7464.6|7449.6|5
1627648400000|2021-07-30 12:33:20|7466.3|7451.3|7465.4|7450.4|7466.3|7451.3|7465.3|7450.3|7
1627648410000|2021-07-30 12:33:30|7465.3|7450.3|7470|7445|7470.2|7450.3|7465.3|7445|3
1627648420000|2021-07-30 12:33:40|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|1
1627648430000|2021-07-30 12:33:50|7465.2|7450.2|7464.6|7449.6|7465.2|7450.2|7464.6|7449.6|5
1627648450000|2021-07-30 12:34:10|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.5|7449.5|2
1627648460000|2021-07-30 12:34:20|7464.7|7449.7|7464.6|7449.6|7464.7|7449.7|7464.6|7449.6|2
1627648470000|2021-07-30 12:34:30|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1627648490000|2021-07-30 12:34:50|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1627648500000|2021-07-30 12:35:00|7464.7|7449.7|7464.6|7449.6|7464.7|7449.7|7464.6|7449.6|2
1627648540000|2021-07-30 12:35:40|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1627648550000|2021-07-30 12:35:50|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1627648580000|2021-07-30 12:36:20|7464|7449|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|3
1627648610000|2021-07-30 12:36:50|7464.2|7449.2|7464.2|7449.2|7464.4|7449.4|7464.1|7449.1|4
1627648620000|2021-07-30 12:37:00|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1627648690000|2021-07-30 12:38:10|7464.2|7449.2|7464.4|7449.4|7464.4|7449.4|7464.2|7449.2|2
1627648740000|2021-07-30 12:39:00|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1627648750000|2021-07-30 12:39:10|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1627648860000|2021-07-30 12:41:00|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|2
1627648870000|2021-07-30 12:41:10|7464.5|7449.5|7465|7450|7465|7450|7464.5|7449.5|4
1627648880000|2021-07-30 12:41:20|7465.1|7450.1|7464.9|7449.9|7465.1|7450.1|7464.9|7449.9|3
1627648890000|2021-07-30 12:41:30|7465|7450|7465|7450|7465|7450|7465|7450|1
1627648930000|2021-07-30 12:42:10|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1627648950000|2021-07-30 12:42:30|7465|7450|7465|7450|7465|7450|7465|7450|1
1627648960000|2021-07-30 12:42:40|7464.9|7449.9|7464.9|7449.9|7465.1|7450.1|7464.9|7449.9|8
1627649020000|2021-07-30 12:43:40|7465|7450|7465|7450|7465|7450|7465|7450|1
1627649050000|2021-07-30 12:44:10|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1627649170000|2021-07-30 12:46:10|7464.9|7449.9|7464|7449|7464.9|7449.9|7464|7449|5
1627649190000|2021-07-30 12:46:30|7464.4|7449.4|7464.2|7449.2|7464.4|7449.4|7463.9|7448.9|5
1627649210000|2021-07-30 12:46:50|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1627649270000|2021-07-30 12:47:50|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1627649310000|2021-07-30 12:48:30|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.2|7449.2|3
1627649330000|2021-07-30 12:48:50|7464.3|7449.3|7465.3|7450.3|7465.3|7450.3|7464.3|7449.3|3
1627649340000|2021-07-30 12:49:00|7465.6|7450.6|7472.4|7447.4|7472.5|7450.7|7465.6|7446.7|10
1627649350000|2021-07-30 12:49:10|7472.5|7447.5|7472.5|7447.5|7472.6|7447.6|7472.5|7447.5|3
1627649360000|2021-07-30 12:49:20|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|1
1627649370000|2021-07-30 12:49:30|7472.7|7447.7|7472.7|7447.7|7472.7|7447.7|7472.6|7447.6|3
1627649380000|2021-07-30 12:49:40|7472.6|7447.6|7472.6|7447.6|7472.7|7447.7|7472.6|7447.6|5
1627649390000|2021-07-30 12:49:50|7472.7|7447.7|7472.4|7447.4|7472.7|7447.7|7472.4|7447.4|2
1627649420000|2021-07-30 12:50:20|7472.5|7447.5|7467.5|7452.5|7472.6|7452.7|7467.5|7447.5|5
1627649430000|2021-07-30 12:50:30|7467.7|7452.7|7472.5|7447.5|7472.5|7452.7|7467.7|7447.5|2
1627649440000|2021-07-30 12:50:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627649460000|2021-07-30 12:51:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627649490000|2021-07-30 12:51:30|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|1
1627649570000|2021-07-30 12:52:50|7472.8|7447.8|7472.6|7447.6|7472.8|7447.8|7472.6|7447.6|2
1627649590000|2021-07-30 12:53:10|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627649610000|2021-07-30 12:53:30|7472.6|7447.6|7472.8|7447.8|7472.8|7447.8|7472.6|7447.6|2
1627649620000|2021-07-30 12:53:40|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|1
1627649630000|2021-07-30 12:53:50|7472.8|7447.8|7472.6|7447.6|7472.8|7447.8|7472.6|7447.6|2
1627649670000|2021-07-30 12:54:30|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.6|7447.6|4
1627649680000|2021-07-30 12:54:40|7472.8|7447.8|7472.6|7447.6|7472.9|7447.9|7472.6|7447.6|4
1627649700000|2021-07-30 12:55:00|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1627649710000|2021-07-30 12:55:10|7472.8|7447.8|7472.6|7447.6|7472.8|7447.8|7472.6|7447.6|2
1627649720000|2021-07-30 12:55:20|7472.9|7447.9|7467.7|7452.7|7472.9|7452.7|7467.7|7447.9|2
1627649730000|2021-07-30 12:55:30|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|1
1627649750000|2021-07-30 12:55:50|7467.7|7452.7|7472.5|7447.5|7472.5|7452.7|7467.7|7447.5|6
1627649800000|2021-07-30 12:56:40|7472.4|7447.4|7472.5|7447.5|7472.5|7447.5|7472.4|7447.4|2
1627649830000|2021-07-30 12:57:10|7472.2|7447.2|7472.6|7447.6|7472.6|7447.6|7472.2|7447.2|2
1627649840000|2021-07-30 12:57:20|7472.3|7447.3|7472.3|7447.3|7472.3|7447.3|7472.3|7447.3|1
1627649850000|2021-07-30 12:57:30|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|1
1627649860000|2021-07-30 12:57:40|7472.7|7447.7|7472.7|7447.7|7472.7|7447.7|7472.7|7447.7|1
1627649870000|2021-07-30 12:57:50|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.7|7447.7|3
1627649880000|2021-07-30 12:58:00|7472.7|7447.7|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|3
1627649890000|2021-07-30 12:58:10|7472.8|7447.8|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|4
1627649900000|2021-07-30 12:58:20|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627649910000|2021-07-30 12:58:30|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1627649920000|2021-07-30 12:58:40|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1627649970000|2021-07-30 12:59:30|7473|7448|7472.9|7447.9|7473|7448|7472.9|7447.9|4
1627649980000|2021-07-30 12:59:40|7473|7448|7473|7448|7473|7448|7472.9|7447.9|3
1627649990000|2021-07-30 12:59:50|7472.9|7447.9|7473.2|7448.2|7473.2|7448.2|7472.9|7447.9|5
1627650000000|2021-07-30 13:00:00|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|1
1627650010000|2021-07-30 13:00:10|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|1
1627650020000|2021-07-30 13:00:20|7473.4|7448.4|7473.3|7448.3|7473.4|7448.4|7473.3|7448.3|2
1627650030000|2021-07-30 13:00:30|7473.1|7448.1|7473.1|7448.1|7473.3|7448.3|7473.1|7448.1|3
1627650040000|2021-07-30 13:00:40|7473|7448|7473.1|7448.1|7473.1|7448.1|7473|7448|2
1627650070000|2021-07-30 13:01:10|7473|7448|7473|7448|7473|7448|7473|7448|1
1627650100000|2021-07-30 13:01:40|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|1
1627650110000|2021-07-30 13:01:50|7473|7448|7473|7448|7473|7448|7473|7448|1
1627650160000|2021-07-30 13:02:40|7473.1|7448.1|7472.9|7447.9|7473.1|7448.1|7472.9|7447.9|3
1627650170000|2021-07-30 13:02:50|7473|7448|7473|7448|7473|7448|7472.9|7447.9|3
1627650180000|2021-07-30 13:03:00|7472.9|7447.9|7473|7448|7473|7448|7472.9|7447.9|4
1627650190000|2021-07-30 13:03:10|7472.9|7447.9|7472.9|7447.9|7473|7448|7472.9|7447.9|7
1627650200000|2021-07-30 13:03:20|7473|7448|7472.9|7447.9|7473|7448|7472.9|7447.9|8
1627650210000|2021-07-30 13:03:30|7473|7448|7472.9|7447.9|7473|7448|7472.9|7447.9|8
1627650220000|2021-07-30 13:03:40|7473|7448|7473|7448|7473|7448|7473|7448|1
1627650240000|2021-07-30 13:04:00|7472.9|7447.9|7473|7448|7473|7448|7472.9|7447.9|2
1627650250000|2021-07-30 13:04:10|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473|7448|3
1627650270000|2021-07-30 13:04:30|7473.3|7448.3|7473.1|7448.1|7473.3|7448.3|7473.1|7448.1|2
1627650290000|2021-07-30 13:04:50|7473.3|7448.3|7473.4|7448.4|7473.4|7448.4|7473.3|7448.3|2
1627650300000|2021-07-30 13:05:00|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|1
1627650310000|2021-07-30 13:05:10|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627650320000|2021-07-30 13:05:20|7473.6|7448.6|7469|7454|7473.6|7454|7468.8|7448.6|3
1627650340000|2021-07-30 13:05:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469|7454|3
1627650350000|2021-07-30 13:05:50|7469|7454|7469|7454|7469.2|7454.2|7469|7454|3
1627650450000|2021-07-30 13:07:30|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|2
1627650490000|2021-07-30 13:08:10|7468.8|7453.8|7473.8|7448.8|7473.8|7453.8|7468.8|7448.8|2
1627650500000|2021-07-30 13:08:20|7474|7449|7469|7454|7474|7454|7469|7449|2
1627650540000|2021-07-30 13:09:00|7474|7449|7474|7449|7474|7449|7473.6|7448.6|5
1627650550000|2021-07-30 13:09:10|7473.8|7448.8|7473.6|7448.6|7474|7454|7469|7448.6|4
1627650590000|2021-07-30 13:09:50|7473.4|7448.4|7473.3|7448.3|7473.4|7448.4|7473.3|7448.3|2
1627650600000|2021-07-30 13:10:00|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1627650610000|2021-07-30 13:10:10|7473.1|7448.1|7473.1|7448.1|7473.2|7448.2|7473.1|7448.1|3
1627650670000|2021-07-30 13:11:10|7473|7448|7473.1|7448.1|7473.1|7448.1|7473|7448|2
1627650680000|2021-07-30 13:11:20|7473|7448|7473|7448|7473|7452.8|7467.8|7448|3
1627650700000|2021-07-30 13:11:40|7472.8|7447.8|7473|7448|7473|7448|7472.8|7447.8|2
1627650720000|2021-07-30 13:12:00|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|1
1627650750000|2021-07-30 13:12:30|7472.8|7447.8|7467.2|7452.2|7472.8|7452.4|7467.2|7447.8|5
1627650770000|2021-07-30 13:12:50|7467.4|7452.4|7473|7448|7473|7452.8|7467.4|7448|4
1627650840000|2021-07-30 13:14:00|7473.1|7448.1|7473.1|7448.1|7473.4|7448.4|7473.1|7448.1|4
1627650870000|2021-07-30 13:14:30|7473|7448|7472.9|7447.9|7473|7448|7472.9|7447.9|2
1627650880000|2021-07-30 13:14:40|7473|7448|7472.8|7447.8|7473|7448|7472.8|7447.8|2
1627650890000|2021-07-30 13:14:50|7473|7448|7473|7448|7473|7448|7473|7448|1
1627650910000|2021-07-30 13:15:10|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627651020000|2021-07-30 13:17:00|7472.7|7447.7|7472.8|7447.8|7472.8|7447.8|7472.7|7447.7|4
1627651030000|2021-07-30 13:17:10|7472.7|7447.7|7472.7|7447.7|7472.7|7447.7|7472.7|7447.7|1
1627651060000|2021-07-30 13:17:40|7472.6|7447.6|7467.7|7452.7|7472.6|7452.7|7467.5|7447.6|4
1627651100000|2021-07-30 13:18:20|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627651110000|2021-07-30 13:18:30|7472.7|7447.7|7472.8|7447.8|7472.8|7447.8|7472.7|7447.7|2
1627651190000|2021-07-30 13:19:50|7467.5|7452.5|7472.7|7447.7|7472.8|7452.7|7467.5|7447.7|4
1627651270000|2021-07-30 13:21:10|7467.6|7452.6|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|3
1627651280000|2021-07-30 13:21:20|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|4
1627651290000|2021-07-30 13:21:30|7467.3|7452.3|7467.6|7452.6|7467.6|7452.6|7467.2|7452.2|5
1627651300000|2021-07-30 13:21:40|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|1
1627651310000|2021-07-30 13:21:50|7472.5|7447.5|7472.6|7447.6|7472.6|7447.6|7472.5|7447.5|2
1627651340000|2021-07-30 13:22:20|7472.4|7447.4|7472.6|7447.6|7472.6|7447.6|7472.4|7447.4|3
1627651350000|2021-07-30 13:22:30|7472.7|7447.7|7472.6|7447.6|7472.7|7447.7|7472.6|7447.6|2
1627651370000|2021-07-30 13:22:50|7472.5|7447.5|7472.5|7447.5|7472.6|7447.6|7472.5|7447.5|3
1627651380000|2021-07-30 13:23:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|3
1627651410000|2021-07-30 13:23:30|7467.2|7452.2|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|2
1627651430000|2021-07-30 13:23:50|7467.2|7452.2|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|2
1627651440000|2021-07-30 13:24:00|7467.5|7452.5|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|3
1627651450000|2021-07-30 13:24:10|7467.6|7452.6|7472.6|7447.6|7472.6|7452.6|7467.5|7447.6|4
1627651490000|2021-07-30 13:24:50|7472.5|7447.5|7472.6|7447.6|7472.6|7447.6|7472.5|7447.5|4
1627651550000|2021-07-30 13:25:50|7472.8|7447.8|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|2
1627651560000|2021-07-30 13:26:00|7472.8|7447.8|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|2
1627651570000|2021-07-30 13:26:10|7472.8|7447.8|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|2
1627651580000|2021-07-30 13:26:20|7472.8|7447.8|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|2
1627651590000|2021-07-30 13:26:30|7472.8|7447.8|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|8
1627651610000|2021-07-30 13:26:50|7472.8|7447.8|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|4
1627651620000|2021-07-30 13:27:00|7472.8|7447.8|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|6
1627651650000|2021-07-30 13:27:30|7467.9|7452.9|7468.9|7453.9|7469.4|7454.4|7467.9|7452.9|7
1627651660000|2021-07-30 13:27:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627651670000|2021-07-30 13:27:50|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627651680000|2021-07-30 13:28:00|7468.5|7453.5|7473.7|7448.7|7473.8|7453.7|7468.5|7448.7|4
1627651690000|2021-07-30 13:28:10|7473.8|7448.8|7473.7|7448.7|7473.8|7448.8|7473.7|7448.7|4
1627651730000|2021-07-30 13:28:50|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.7|7448.7|3
1627651740000|2021-07-30 13:29:00|7473.7|7448.7|7473.7|7448.7|7473.8|7448.8|7473.7|7448.7|3
1627651750000|2021-07-30 13:29:10|7473.8|7448.8|7473.7|7448.7|7473.8|7448.8|7473.7|7448.7|2
1627651830000|2021-07-30 13:30:30|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1627651850000|2021-07-30 13:30:50|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469|7454|3
1627651860000|2021-07-30 13:31:00|7474.2|7449.2|7473.6|7448.6|7474.2|7449.2|7473.6|7448.6|4
1627651870000|2021-07-30 13:31:10|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|1
1627651910000|2021-07-30 13:31:50|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627651990000|2021-07-30 13:33:10|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|3
1627652010000|2021-07-30 13:33:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627652020000|2021-07-30 13:33:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627652030000|2021-07-30 13:33:50|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627652040000|2021-07-30 13:34:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627652050000|2021-07-30 13:34:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|7
1627652060000|2021-07-30 13:34:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|13
1627652070000|2021-07-30 13:34:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627652080000|2021-07-30 13:34:40|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.3|7453.3|7
1627652090000|2021-07-30 13:34:50|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|3
1627652100000|2021-07-30 13:35:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627652110000|2021-07-30 13:35:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627652150000|2021-07-30 13:35:50|7468.1|7453.1|7468.1|7453.1|7468.2|7453.2|7467.9|7452.9|6
1627652160000|2021-07-30 13:36:00|7467.8|7452.8|7467.9|7452.9|7468|7453|7467.8|7452.8|3
1627652170000|2021-07-30 13:36:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1627652220000|2021-07-30 13:37:00|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|4
1627652230000|2021-07-30 13:37:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627652260000|2021-07-30 13:37:40|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627652270000|2021-07-30 13:37:50|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627652290000|2021-07-30 13:38:10|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627652380000|2021-07-30 13:39:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1627652490000|2021-07-30 13:41:30|7467.9|7452.9|7467.9|7452.9|7468|7453|7467.9|7452.9|5
1627652500000|2021-07-30 13:41:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1627652510000|2021-07-30 13:41:50|7467.8|7452.8|7468|7453|7473.2|7453|7467.8|7447.8|6
1627652520000|2021-07-30 13:42:00|7473.2|7448.2|7473.2|7448.2|7473.2|7453.1|7468|7448.2|4
1627652530000|2021-07-30 13:42:10|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|1
1627652580000|2021-07-30 13:43:00|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627652590000|2021-07-30 13:43:10|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627652600000|2021-07-30 13:43:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627652610000|2021-07-30 13:43:30|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1627652620000|2021-07-30 13:43:40|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1627652630000|2021-07-30 13:43:50|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|8
1627652640000|2021-07-30 13:44:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627652650000|2021-07-30 13:44:10|7468.7|7453.7|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|5
1627652660000|2021-07-30 13:44:20|7468.8|7453.8|7468.8|7453.8|7468.9|7453.9|7468.7|7453.7|5
1627652670000|2021-07-30 13:44:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627652680000|2021-07-30 13:44:40|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627652710000|2021-07-30 13:45:10|7468.8|7453.8|7473.2|7448.2|7473.3|7453.8|7468.8|7448.2|3
1627652730000|2021-07-30 13:45:30|7473.1|7448.1|7473.2|7448.2|7473.2|7453|7467.8|7448.1|4
1627652760000|2021-07-30 13:46:00|7468|7453|7468|7453|7468|7453|7467.8|7452.8|3
1627652770000|2021-07-30 13:46:10|7473.2|7448.2|7473.2|7448.2|7473.2|7453|7468|7448.2|3
1627652820000|2021-07-30 13:47:00|7473.1|7448.1|7473.2|7448.2|7473.2|7453|7467.8|7448.1|4
1627652830000|2021-07-30 13:47:10|7473.3|7448.3|7473.3|7448.3|7473.4|7448.4|7473.3|7448.3|3
1627652860000|2021-07-30 13:47:40|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1627652930000|2021-07-30 13:48:50|7473.1|7448.1|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|2
1627652970000|2021-07-30 13:49:30|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|1
1627652990000|2021-07-30 13:49:50|7473|7448|7473|7448|7473|7448|7473|7448|1
1627653010000|2021-07-30 13:50:10|7473.1|7448.1|7468|7453|7473.1|7453|7468|7448.1|2
1627653070000|2021-07-30 13:51:10|7467.8|7452.8|7473.1|7448.1|7473.1|7452.8|7467.8|7448.1|2
1627653090000|2021-07-30 13:51:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1627653120000|2021-07-30 13:52:00|7468.2|7453.2|7473.1|7448.1|7473.1|7453.2|7468.2|7448.1|2
1627653140000|2021-07-30 13:52:20|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1627653170000|2021-07-30 13:52:50|7473|7448|7473|7448|7473|7448|7473|7448|1
1627653190000|2021-07-30 13:53:10|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473|7448|3
1627653200000|2021-07-30 13:53:20|7473|7448|7473|7448|7473|7448|7473|7448|1
1627653230000|2021-07-30 13:53:50|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1627653280000|2021-07-30 13:54:40|7473|7448|7472.9|7447.9|7473|7448|7472.9|7447.9|2
1627653290000|2021-07-30 13:54:50|7473|7448|7473|7448|7473|7448|7473|7448|1
1627653310000|2021-07-30 13:55:10|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1627653320000|2021-07-30 13:55:20|7467.6|7452.6|7467.2|7452.2|7473.1|7453.1|7466.9|7448.1|8
1627653330000|2021-07-30 13:55:30|7472.6|7447.6|7472.7|7447.7|7472.7|7447.7|7472.6|7447.6|2
1627653340000|2021-07-30 13:55:40|7472.6|7447.6|7472.6|7447.6|7472.7|7447.7|7472.6|7447.6|3
1627653350000|2021-07-30 13:55:50|7472.7|7447.7|7472.6|7447.6|7472.7|7447.7|7472.6|7447.6|2
1627653400000|2021-07-30 13:56:40|7472.5|7447.5|7472.6|7447.6|7472.6|7447.6|7472.5|7447.5|2
1627653420000|2021-07-30 13:57:00|7472.7|7447.7|7472.7|7447.7|7472.7|7447.7|7472.7|7447.7|1
1627653430000|2021-07-30 13:57:10|7472.6|7447.6|7472.7|7447.7|7472.7|7447.7|7472.6|7447.6|2
1627653450000|2021-07-30 13:57:30|7472.9|7447.9|7467.7|7452.7|7472.9|7452.9|7467.7|7447.7|6
1627653470000|2021-07-30 13:57:50|7472.8|7447.8|7472.8|7447.8|7473|7448|7472.8|7447.8|4
1627653480000|2021-07-30 13:58:00|7472.6|7447.6|7472.5|7447.5|7472.6|7447.6|7472.5|7447.5|2
1627653500000|2021-07-30 13:58:20|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|3
1627653510000|2021-07-30 13:58:30|7467.6|7452.6|7467.4|7452.4|7467.6|7452.6|7467.4|7452.4|2
1627653530000|2021-07-30 13:58:50|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|4
1627653540000|2021-07-30 13:59:00|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1627653550000|2021-07-30 13:59:10|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|6
1627653560000|2021-07-30 13:59:20|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1627653570000|2021-07-30 13:59:30|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|8
1627653580000|2021-07-30 13:59:40|7467.6|7452.6|7473.4|7448.4|7473.4|7452.8|7467.6|7447.9|11
1627653590000|2021-07-30 13:59:50|7473.1|7448.1|7473.1|7448.1|7473.2|7448.2|7473.1|7448.1|3
1627653600000|2021-07-30 14:00:00|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1627653620000|2021-07-30 14:00:20|7473.4|7448.4|7473.3|7448.3|7473.4|7448.4|7473.3|7448.3|2
1627653630000|2021-07-30 14:00:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627653640000|2021-07-30 14:00:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627653800000|2021-07-30 14:03:20|7468.6|7453.6|7468.6|7453.6|7473.4|7453.8|7468.4|7448.4|5
1627653810000|2021-07-30 14:03:30|7473.6|7448.6|7473.7|7448.7|7473.7|7453.6|7468.4|7448.4|6
1627653840000|2021-07-30 14:04:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627653850000|2021-07-30 14:04:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627653860000|2021-07-30 14:04:20|7468|7453|7468|7453|7472.8|7453|7467.7|7447.8|5
1627653870000|2021-07-30 14:04:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627653880000|2021-07-30 14:04:40|7467.9|7452.9|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|3
1627653890000|2021-07-30 14:04:50|7468|7453|7468.4|7453.4|7468.4|7453.4|7468|7453|3
1627653900000|2021-07-30 14:05:00|7468.2|7453.2|7468.6|7453.6|7468.6|7453.6|7468.2|7453.2|5
1627653910000|2021-07-30 14:05:10|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|3
1627653920000|2021-07-30 14:05:20|7468.6|7453.6|7468.2|7453.2|7468.6|7453.6|7468.2|7453.2|3
1627653960000|2021-07-30 14:06:00|7468.1|7453.1|7468|7453|7468.2|7453.2|7468|7453|4
1627653980000|2021-07-30 14:06:20|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|4
1627653990000|2021-07-30 14:06:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627654010000|2021-07-30 14:06:50|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627654020000|2021-07-30 14:07:00|7467.8|7452.8|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|3
1627654040000|2021-07-30 14:07:20|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1627654050000|2021-07-30 14:07:30|7467.9|7452.9|7467.6|7452.6|7467.9|7452.9|7467.6|7452.6|3
1627654060000|2021-07-30 14:07:40|7468|7453|7467.8|7452.8|7468|7453|7467.8|7452.8|2
1627654080000|2021-07-30 14:08:00|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|2
1627654100000|2021-07-30 14:08:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627654110000|2021-07-30 14:08:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627654120000|2021-07-30 14:08:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|3
1627654140000|2021-07-30 14:09:00|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627654260000|2021-07-30 14:11:00|7468|7453|7468|7453|7468.2|7453.2|7468|7453|5
1627654280000|2021-07-30 14:11:20|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|3
1627654300000|2021-07-30 14:11:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627654310000|2021-07-30 14:11:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1627654320000|2021-07-30 14:12:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1627654340000|2021-07-30 14:12:20|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1627654350000|2021-07-30 14:12:30|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627654370000|2021-07-30 14:12:50|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627654390000|2021-07-30 14:13:10|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627654400000|2021-07-30 14:13:20|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627654410000|2021-07-30 14:13:30|7468|7453|7468|7453|7468|7453|7467.9|7452.9|5
1627654420000|2021-07-30 14:13:40|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|6
1627654430000|2021-07-30 14:13:50|7467.9|7452.9|7467.9|7452.9|7468|7453|7467.9|7452.9|3
1627654490000|2021-07-30 14:14:50|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|6
1627654500000|2021-07-30 14:15:00|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|4
1627654510000|2021-07-30 14:15:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1627654520000|2021-07-30 14:15:20|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627654530000|2021-07-30 14:15:30|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627654550000|2021-07-30 14:15:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627654570000|2021-07-30 14:16:10|7468.5|7453.5|7468.5|7453.5|7468.8|7453.8|7468.4|7453.4|8
1627654580000|2021-07-30 14:16:20|7468.4|7453.4|7468.7|7453.7|7468.8|7453.8|7468.4|7453.4|4
1627654590000|2021-07-30 14:16:30|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.6|7453.6|3
1627654600000|2021-07-30 14:16:40|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|4
1627654610000|2021-07-30 14:16:50|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627654630000|2021-07-30 14:17:10|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|3
1627654640000|2021-07-30 14:17:20|7468.6|7453.6|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|3
1627654650000|2021-07-30 14:17:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627654660000|2021-07-30 14:17:40|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1627654670000|2021-07-30 14:17:50|7468.6|7453.6|7468.9|7453.9|7468.9|7453.9|7468.5|7453.5|3
1627654690000|2021-07-30 14:18:10|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627654700000|2021-07-30 14:18:20|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627654720000|2021-07-30 14:18:40|7469|7454|7469|7454|7469|7454|7469|7454|1
1627654730000|2021-07-30 14:18:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627654740000|2021-07-30 14:19:00|7468.7|7453.7|7468.8|7453.8|7469.1|7454.1|7468.7|7453.7|13
1627654770000|2021-07-30 14:19:30|7469.1|7454.1|7469.2|7454.2|7469.3|7454.3|7469.1|7454.1|6
1627654780000|2021-07-30 14:19:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627654800000|2021-07-30 14:20:00|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1627654870000|2021-07-30 14:21:10|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627654880000|2021-07-30 14:21:20|7470.1|7455.1|7469.7|7454.7|7470.2|7455.2|7469.6|7454.6|6
1627654950000|2021-07-30 14:22:30|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1627655020000|2021-07-30 14:23:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627655040000|2021-07-30 14:24:00|7469.7|7454.7|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|3
1627655080000|2021-07-30 14:24:40|7469.6|7454.6|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|6
1627655090000|2021-07-30 14:24:50|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|3
1627655100000|2021-07-30 14:25:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|5
1627655110000|2021-07-30 14:25:10|7469.1|7454.1|7469.5|7454.5|7469.5|7454.5|7469.1|7454.1|5
1627655120000|2021-07-30 14:25:20|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|8
1627655130000|2021-07-30 14:25:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627655140000|2021-07-30 14:25:40|7469.1|7454.1|7469.3|7454.3|7469.6|7454.6|7469.1|7454.1|5
1627655150000|2021-07-30 14:25:50|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1627655160000|2021-07-30 14:26:00|7469.4|7454.4|7474.4|7449.4|7474.4|7454.4|7469.3|7449.2|12
1627655170000|2021-07-30 14:26:10|7474.3|7449.3|7469.6|7454.6|7474.3|7454.6|7469.6|7449.3|2
1627655190000|2021-07-30 14:26:30|7469.3|7454.3|7474.4|7449.4|7474.4|7454.3|7469.3|7449.2|8
1627655200000|2021-07-30 14:26:40|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|1
1627655210000|2021-07-30 14:26:50|7474.4|7449.4|7474.2|7449.2|7474.4|7449.4|7474.2|7449.2|3
1627655220000|2021-07-30 14:27:00|7474.1|7449.1|7474.2|7449.2|7474.2|7454.1|7468.9|7449.1|8
1627655240000|2021-07-30 14:27:20|7474.1|7449.1|7474.3|7449.3|7474.3|7449.3|7474.1|7449.1|5
1627655250000|2021-07-30 14:27:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627655260000|2021-07-30 14:27:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627655270000|2021-07-30 14:27:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627655280000|2021-07-30 14:28:00|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.2|7454.2|5
1627655290000|2021-07-30 14:28:10|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1627655300000|2021-07-30 14:28:20|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|7
1627655310000|2021-07-30 14:28:30|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627655350000|2021-07-30 14:29:10|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627655360000|2021-07-30 14:29:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|3
1627655370000|2021-07-30 14:29:30|7469.4|7454.4|7469.5|7454.5|7469.6|7454.6|7469.4|7454.4|4
1627655380000|2021-07-30 14:29:40|7469.4|7454.4|7469.8|7454.8|7469.8|7454.8|7469.4|7454.4|7
1627655390000|2021-07-30 14:29:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627655400000|2021-07-30 14:30:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627655420000|2021-07-30 14:30:20|7470|7455|7469.1|7454.1|7470|7455|7469|7454|5
1627655430000|2021-07-30 14:30:30|7469|7454|7469|7454|7469|7454|7469|7454|1
1627655460000|2021-07-30 14:31:00|7469.4|7454.4|7469|7454|7469.4|7454.4|7468.9|7453.9|5
1627655470000|2021-07-30 14:31:10|7469.4|7454.4|7469|7454|7469.5|7454.5|7469|7454|4
1627655480000|2021-07-30 14:31:20|7469.1|7454.1|7469|7454|7469.5|7454.5|7469|7454|7
1627655500000|2021-07-30 14:31:40|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|1
1627655510000|2021-07-30 14:31:50|7474.5|7449.5|7469.6|7454.6|7474.6|7454.8|7469.5|7449.5|8
1627655520000|2021-07-30 14:32:00|7469.5|7454.5|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|3
1627655550000|2021-07-30 14:32:30|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|6
1627655580000|2021-07-30 14:33:00|7469.4|7454.4|7469.6|7454.6|7469.7|7454.7|7469.4|7454.4|3
1627655620000|2021-07-30 14:33:40|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|4
1627655630000|2021-07-30 14:33:50|7469.5|7454.5|7469.9|7454.9|7469.9|7454.9|7469.5|7454.5|3
1627655640000|2021-07-30 14:34:00|7469.8|7454.8|7469.8|7454.8|7469.9|7454.9|7469.6|7454.6|7
1627655650000|2021-07-30 14:34:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627655660000|2021-07-30 14:34:20|7470|7455|7469.9|7454.9|7470|7455|7469.8|7454.8|3
1627655670000|2021-07-30 14:34:30|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|6
1627655680000|2021-07-30 14:34:40|7470.1|7455.1|7469.7|7454.7|7470.1|7455.1|7469.7|7454.7|3
1627655690000|2021-07-30 14:34:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627655700000|2021-07-30 14:35:00|7469.7|7454.7|7469.7|7454.7|7470|7455|7469.7|7454.7|7
1627655710000|2021-07-30 14:35:10|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|6
1627655720000|2021-07-30 14:35:20|7469.8|7454.8|7474.6|7449.6|7474.6|7454.8|7469.8|7449.6|2
1627655730000|2021-07-30 14:35:30|7474.7|7449.7|7474.7|7449.7|7474.7|7449.7|7474.7|7449.7|1
1627655750000|2021-07-30 14:35:50|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627655760000|2021-07-30 14:36:00|7469.7|7454.7|7474.4|7449.4|7474.4|7454.7|7469.5|7449.4|3
1627655790000|2021-07-30 14:36:30|7474.6|7449.6|7474.7|7449.7|7474.7|7449.7|7474.6|7449.6|2
1627655810000|2021-07-30 14:36:50|7474.8|7449.8|7470|7455|7474.8|7455|7469.9|7449.8|3
1627655830000|2021-07-30 14:37:10|7470.1|7455.1|7469.7|7454.7|7470.1|7455.1|7469.7|7454.7|3
1627655850000|2021-07-30 14:37:30|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627655890000|2021-07-30 14:38:10|7469.1|7454.1|7472.6|7447.6|7472.6|7454.1|7469.1|7447.6|2
1627655910000|2021-07-30 14:38:30|7473|7448|7473|7448|7473|7448|7473|7448|1
1627655920000|2021-07-30 14:38:40|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627655940000|2021-07-30 14:39:00|7472.7|7447.7|7467.8|7452.8|7472.7|7452.8|7467.8|7447.7|2
1627655950000|2021-07-30 14:39:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627655980000|2021-07-30 14:39:40|7468|7453|7473.2|7448.2|7473.2|7453|7468|7448|3
1627655990000|2021-07-30 14:39:50|7473.1|7448.1|7472.8|7447.8|7473.2|7448.2|7472.8|7447.8|4
1627656020000|2021-07-30 14:40:20|7472.4|7447.4|7472.4|7447.4|7472.4|7447.4|7472.2|7447.2|3
1627656030000|2021-07-30 14:40:30|7472|7447|7471.8|7446.8|7472|7447|7471.6|7446.6|5
1627656040000|2021-07-30 14:40:40|7472|7447|7471.8|7446.8|7472|7447|7471.8|7446.8|6
1627656050000|2021-07-30 14:40:50|7472|7447|7471.6|7446.6|7472|7447|7471.6|7446.6|6
1627656070000|2021-07-30 14:41:10|7471.4|7446.4|7471.2|7446.2|7471.4|7446.4|7471.2|7446.2|2
1627656080000|2021-07-30 14:41:20|7465.8|7450.8|7471.2|7446.2|7471.2|7451|7465.8|7446.2|3
1627656100000|2021-07-30 14:41:40|7471.3|7446.3|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|2
1627656120000|2021-07-30 14:42:00|7471.5|7446.5|7471.3|7446.3|7471.5|7446.5|7471.2|7446.2|5
1627656130000|2021-07-30 14:42:10|7471.4|7446.4|7471.5|7446.5|7471.5|7446.5|7471.4|7446.4|2
1627656140000|2021-07-30 14:42:20|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627656160000|2021-07-30 14:42:40|7471.4|7446.4|7471.8|7446.8|7472|7447|7471.4|7446.4|6
1627656180000|2021-07-30 14:43:00|7471.6|7446.6|7471.8|7446.8|7472|7447|7471.6|7446.6|6
1627656190000|2021-07-30 14:43:10|7471.7|7446.7|7471.7|7446.7|7471.7|7446.7|7471.7|7446.7|1
1627656230000|2021-07-30 14:43:50|7471.8|7446.8|7471.7|7446.7|7471.8|7446.8|7471.7|7446.7|4
1627656240000|2021-07-30 14:44:00|7471.8|7446.8|7471.7|7446.7|7471.8|7446.8|7471.4|7446.4|8
1627656250000|2021-07-30 14:44:10|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627656260000|2021-07-30 14:44:20|7471.7|7446.7|7471.7|7446.7|7471.8|7446.8|7471.7|7446.7|3
1627656270000|2021-07-30 14:44:30|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.7|7446.7|3
1627656280000|2021-07-30 14:44:40|7471.7|7446.7|7471.8|7446.8|7471.8|7446.8|7471.7|7446.7|2
1627656290000|2021-07-30 14:44:50|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.3|7446.3|4
1627656300000|2021-07-30 14:45:00|7471.4|7446.4|7471.2|7446.2|7471.6|7446.6|7471.2|7446.2|3
1627656330000|2021-07-30 14:45:30|7471.3|7446.3|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|2
1627656340000|2021-07-30 14:45:40|7471.3|7446.3|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|2
1627656350000|2021-07-30 14:45:50|7471.3|7446.3|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|4
1627656360000|2021-07-30 14:46:00|7471.3|7446.3|7471.6|7446.6|7471.6|7446.6|7471.3|7446.3|3
1627656370000|2021-07-30 14:46:10|7471.4|7446.4|7471.5|7446.5|7471.5|7446.5|7471.2|7446.2|5
1627656380000|2021-07-30 14:46:20|7471.6|7446.6|7471.5|7446.5|7471.6|7446.6|7471.5|7446.5|2
1627656390000|2021-07-30 14:46:30|7471.6|7446.6|7466.6|7451.6|7471.6|7451.6|7466.6|7446.5|6
1627656400000|2021-07-30 14:46:40|7466.5|7451.5|7471.3|7446.3|7471.6|7451.6|7466.5|7446.3|5
1627656410000|2021-07-30 14:46:50|7471.2|7446.2|7471.3|7446.3|7471.3|7446.3|7471.2|7446.2|2
1627656420000|2021-07-30 14:47:00|7471.2|7446.2|7471.3|7446.3|7471.3|7446.3|7471.2|7446.2|4
1627656430000|2021-07-30 14:47:10|7471.2|7446.2|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|3
1627656440000|2021-07-30 14:47:20|7471.3|7446.3|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|2
1627656450000|2021-07-30 14:47:30|7471.3|7446.3|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|2
1627656460000|2021-07-30 14:47:40|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|1
1627656470000|2021-07-30 14:47:50|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627656480000|2021-07-30 14:48:00|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.2|7446.2|7
1627656490000|2021-07-30 14:48:10|7471.6|7446.6|7471.3|7446.3|7471.6|7446.6|7471.3|7446.3|2
1627656500000|2021-07-30 14:48:20|7471.6|7446.6|7471.3|7446.3|7471.6|7446.6|7471.3|7446.3|2
1627656510000|2021-07-30 14:48:30|7471.6|7446.6|7471.5|7446.5|7471.6|7446.6|7471.5|7446.5|4
1627656520000|2021-07-30 14:48:40|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627656530000|2021-07-30 14:48:50|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.5|7446.5|2
1627656540000|2021-07-30 14:49:00|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1627656560000|2021-07-30 14:49:20|7471.6|7446.6|7466.8|7451.8|7471.6|7451.8|7466.8|7446.5|3
1627656600000|2021-07-30 14:50:00|7467.1|7452.1|7466.6|7451.6|7467.1|7452.1|7466.5|7451.5|5
1627656610000|2021-07-30 14:50:10|7466.5|7451.5|7471.2|7446.2|7471.3|7451.8|7466.5|7446.2|5
1627656620000|2021-07-30 14:50:20|7471|7446|7471|7446|7471|7446|7471|7446|1
1627656630000|2021-07-30 14:50:30|7471.2|7446.2|7471|7446|7471.2|7446.2|7471|7446|2
1627656660000|2021-07-30 14:51:00|7470.8|7445.8|7472|7447|7472|7451.4|7466.4|7445.8|5
1627656680000|2021-07-30 14:51:20|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1627656690000|2021-07-30 14:51:30|7472.2|7447.2|7472.4|7447.4|7472.4|7447.4|7472.2|7447.2|2
1627656700000|2021-07-30 14:51:40|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1627656710000|2021-07-30 14:51:50|7472|7447|7465.6|7450.6|7472|7451.5|7465.6|7446.9|6
1627656720000|2021-07-30 14:52:00|7470.6|7445.6|7471|7446|7471|7446|7470.6|7445.6|5
1627656730000|2021-07-30 14:52:10|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.7|7445.7|6
1627656740000|2021-07-30 14:52:20|7470.7|7445.7|7470.7|7445.7|7470.8|7445.8|7470.7|7445.7|5
1627656750000|2021-07-30 14:52:30|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|1
1627656760000|2021-07-30 14:52:40|7470.6|7445.6|7470.9|7445.9|7470.9|7445.9|7470.5|7445.5|4
1627656780000|2021-07-30 14:53:00|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|1
1627656790000|2021-07-30 14:53:10|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1627656820000|2021-07-30 14:53:40|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|1
1627656830000|2021-07-30 14:53:50|7470.2|7445.2|7470|7445|7470.2|7445.2|7470|7445|2
1627656850000|2021-07-30 14:54:10|7469.8|7444.8|7470.1|7445.1|7470.1|7445.1|7469.8|7444.8|5
1627656860000|2021-07-30 14:54:20|7470|7445|7470|7445|7470|7445|7470|7445|1
1627656870000|2021-07-30 14:54:30|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470|7445|5
1627656880000|2021-07-30 14:54:40|7470|7445|7470.2|7445.2|7470.2|7445.2|7470|7445|7
1627656890000|2021-07-30 14:54:50|7470|7445|7470.2|7445.2|7470.2|7445.2|7470|7445|2
1627656900000|2021-07-30 14:55:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1627656910000|2021-07-30 14:55:10|7465.4|7450.4|7465.4|7450.4|7470.2|7450.4|7465.2|7445.2|9
1627656920000|2021-07-30 14:55:20|7465.1|7450.1|7465.4|7450.4|7465.4|7450.4|7465.1|7450.1|6
1627656930000|2021-07-30 14:55:30|7466|7451|7465.4|7450.4|7466|7451|7465.4|7450.4|7
1627656940000|2021-07-30 14:55:40|7465.5|7450.5|7465.4|7450.4|7466|7451|7465.4|7450.4|8
1627656970000|2021-07-30 14:56:10|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|6
1627656990000|2021-07-30 14:56:30|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|7470.6|7445.6|5
1627657000000|2021-07-30 14:56:40|7470.6|7445.6|7471.3|7446.3|7471.3|7446.3|7470.6|7445.6|5
1627657010000|2021-07-30 14:56:50|7471.4|7446.4|7471.4|7446.4|7471.5|7446.5|7471.4|7446.4|3
1627657030000|2021-07-30 14:57:10|7471.6|7446.6|7471.5|7446.5|7471.6|7446.6|7471.5|7446.5|2
1627657040000|2021-07-30 14:57:20|7471.4|7446.4|7471.5|7446.5|7471.6|7446.6|7471.4|7446.4|8
1627657050000|2021-07-30 14:57:30|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627657060000|2021-07-30 14:57:40|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627657070000|2021-07-30 14:57:50|7471.7|7446.7|7471.6|7446.6|7471.7|7446.7|7471.6|7446.6|2
1627657080000|2021-07-30 14:58:00|7471.7|7446.7|7471.7|7446.7|7471.7|7446.7|7471.7|7446.7|1
1627657090000|2021-07-30 14:58:10|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627657100000|2021-07-30 14:58:20|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466|7451|9
1627657110000|2021-07-30 14:58:30|7466|7451|7471.4|7446.4|7471.4|7451.6|7466|7446.4|7
1627657120000|2021-07-30 14:58:40|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627657130000|2021-07-30 14:58:50|7471.4|7446.4|7471.1|7446.1|7471.4|7446.4|7471.1|7446.1|3
1627657140000|2021-07-30 14:59:00|7471|7446|7471|7446|7471|7446|7471|7446|1
1627657150000|2021-07-30 14:59:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627657160000|2021-07-30 14:59:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627657180000|2021-07-30 14:59:40|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627657200000|2021-07-30 15:00:00|7466.4|7451.4|7471.4|7446.4|7471.6|7451.4|7466.4|7446.4|5
1627657210000|2021-07-30 15:00:10|7471.5|7446.5|7467|7452|7471.5|7452|7466.8|7446.4|7
1627657220000|2021-07-30 15:00:20|7466.7|7451.7|7466.5|7451.5|7466.7|7451.7|7466.3|7451.3|4
1627657230000|2021-07-30 15:00:30|7471.6|7446.6|7466.6|7451.6|7471.6|7451.6|7466.4|7446.4|5
1627657240000|2021-07-30 15:00:40|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627657250000|2021-07-30 15:00:50|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|2
1627657310000|2021-07-30 15:01:50|7466.4|7451.4|7466.5|7451.5|7471.6|7451.5|7466.2|7446.6|5
1627657320000|2021-07-30 15:02:00|7466.6|7451.6|7471.3|7446.3|7471.3|7451.6|7466.6|7446.3|2
1627657330000|2021-07-30 15:02:10|7471.2|7446.2|7471.3|7446.3|7471.3|7446.3|7471.2|7446.2|4
1627657340000|2021-07-30 15:02:20|7471.1|7446.1|7466.2|7451.2|7471.1|7451.2|7466.2|7446.1|2
1627657350000|2021-07-30 15:02:30|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627657370000|2021-07-30 15:02:50|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627657400000|2021-07-30 15:03:20|7471.6|7446.6|7470.5|7445.5|7471.6|7451|7466|7445.5|5
1627657410000|2021-07-30 15:03:30|7470.7|7445.7|7470.6|7445.6|7470.7|7445.7|7470.6|7445.6|4
1627657430000|2021-07-30 15:03:50|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|1
1627657450000|2021-07-30 15:04:10|7470.4|7445.4|7470.7|7445.7|7470.7|7445.7|7470.4|7445.4|2
1627657460000|2021-07-30 15:04:20|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|1
1627657470000|2021-07-30 15:04:30|7470.7|7445.7|7470.5|7445.5|7470.7|7445.7|7470.4|7445.4|3
1627657480000|2021-07-30 15:04:40|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|7470.3|7445.3|3
1627657490000|2021-07-30 15:04:50|7470.2|7445.2|7470.2|7445.2|7470.3|7445.3|7470.2|7445.2|3
1627657500000|2021-07-30 15:05:00|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|1
1627657510000|2021-07-30 15:05:10|7470.4|7445.4|7470.7|7445.7|7470.7|7445.7|7470.4|7445.4|3
1627657520000|2021-07-30 15:05:20|7470.6|7445.6|7466.3|7451.3|7470.7|7451.3|7466.1|7445.6|6
1627657530000|2021-07-30 15:05:30|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627657560000|2021-07-30 15:06:00|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627657580000|2021-07-30 15:06:20|7466.2|7451.2|7471.4|7446.4|7471.4|7451.3|7466.2|7446.4|4
1627657610000|2021-07-30 15:06:50|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|1
1627657640000|2021-07-30 15:07:20|7471.4|7446.4|7471.6|7446.6|7471.6|7446.6|7471.4|7446.4|4
1627657650000|2021-07-30 15:07:30|7471.8|7446.8|7471.6|7446.6|7471.8|7446.8|7471.6|7446.6|6
1627657660000|2021-07-30 15:07:40|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.6|7446.6|3
1627657670000|2021-07-30 15:07:50|7471.6|7446.6|7471.7|7446.7|7472|7447|7471.6|7446.6|6
1627657680000|2021-07-30 15:08:00|7471.8|7446.8|7472.2|7447.2|7472.2|7447.2|7471.8|7446.8|2
1627657700000|2021-07-30 15:08:20|7472|7447|7472.2|7447.2|7472.2|7452|7467|7446.9|5
1627657720000|2021-07-30 15:08:40|7467|7452|7472.2|7447.2|7472.2|7452|7467|7447.2|2
1627657750000|2021-07-30 15:09:10|7472|7447|7471.6|7446.6|7472|7451.9|7466.9|7446.6|3
1627657770000|2021-07-30 15:09:30|7471.4|7446.4|7470.9|7445.9|7471.4|7446.4|7470.9|7445.9|4
1627657780000|2021-07-30 15:09:40|7470.8|7445.8|7470.9|7445.9|7470.9|7445.9|7470.8|7445.8|2
1627657810000|2021-07-30 15:10:10|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|1
1627657820000|2021-07-30 15:10:20|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1627657830000|2021-07-30 15:10:30|7471|7446|7471|7446|7471|7446|7471|7446|1
1627657840000|2021-07-30 15:10:40|7470.9|7445.9|7471|7446|7471.2|7446.2|7470.9|7445.9|4
1627657860000|2021-07-30 15:11:00|7470.9|7445.9|7471|7446|7471|7446|7470.9|7445.9|2
1627657870000|2021-07-30 15:11:10|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1627657880000|2021-07-30 15:11:20|7471|7446|7471|7446|7471|7446|7471|7446|1
1627657890000|2021-07-30 15:11:30|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1627657900000|2021-07-30 15:11:40|7471|7446|7471|7446|7471|7446|7471|7446|1
1627657910000|2021-07-30 15:11:50|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1627657930000|2021-07-30 15:12:10|7471|7446|7471|7446|7471|7446|7471|7446|1
1627657940000|2021-07-30 15:12:20|7471.2|7446.2|7471|7446|7471.2|7446.2|7471|7446|2
1627657950000|2021-07-30 15:12:30|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627657960000|2021-07-30 15:12:40|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1627657970000|2021-07-30 15:12:50|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627657980000|2021-07-30 15:13:00|7471.3|7446.3|7471.2|7446.2|7471.4|7446.4|7471.1|7446.1|6
1627657990000|2021-07-30 15:13:10|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627658050000|2021-07-30 15:14:10|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|7471.3|7446.3|1
1627658070000|2021-07-30 15:14:30|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627658090000|2021-07-30 15:14:50|7471.3|7446.3|7471.4|7446.4|7471.4|7446.4|7471.3|7446.3|2
1627658120000|2021-07-30 15:15:20|7471.1|7446.1|7471.4|7446.4|7471.4|7446.4|7471.1|7446.1|2
1627658180000|2021-07-30 15:16:20|7466|7451|7470.4|7445.4|7470.6|7451|7466|7445.4|3
1627658190000|2021-07-30 15:16:30|7470.5|7445.5|7470.3|7445.3|7470.5|7445.5|7470.3|7445.3|2
1627658210000|2021-07-30 15:16:50|7470.2|7445.2|7470.1|7445.1|7470.3|7445.3|7470|7445|6
1627658220000|2021-07-30 15:17:00|7470.3|7445.3|7470.1|7445.1|7470.3|7445.3|7470.1|7445.1|2
1627658230000|2021-07-30 15:17:10|7470.3|7445.3|7469.7|7444.7|7470.3|7445.3|7469.7|7444.7|5
1627658240000|2021-07-30 15:17:20|7470|7445|7469.8|7444.8|7470|7445|7469.8|7444.8|2
1627658270000|2021-07-30 15:17:50|7470|7445|7470.6|7445.6|7470.6|7445.6|7470|7445|6
1627658280000|2021-07-30 15:18:00|7470.4|7445.4|7470.6|7445.6|7470.6|7445.6|7470.2|7445.2|6
1627658290000|2021-07-30 15:18:10|7470.5|7445.5|7470.2|7445.2|7470.5|7445.5|7470.2|7445.2|8
1627658310000|2021-07-30 15:18:30|7470.5|7445.5|7470.2|7445.2|7470.5|7445.5|7470.1|7445.1|4
1627658340000|2021-07-30 15:19:00|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1627658350000|2021-07-30 15:19:10|7470.4|7445.4|7470.2|7445.2|7470.4|7445.4|7470.2|7445.2|2
1627658410000|2021-07-30 15:20:10|7469.7|7444.7|7470.2|7445.2|7470.2|7445.2|7469.7|7444.7|4
1627658420000|2021-07-30 15:20:20|7470.4|7445.4|7469.7|7444.7|7470.4|7449.8|7464.7|7444.7|7
1627658460000|2021-07-30 15:21:00|7469.8|7444.8|7469.7|7444.7|7469.8|7444.8|7469.7|7444.7|2
1627658470000|2021-07-30 15:21:10|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.7|7444.7|3
1627658480000|2021-07-30 15:21:20|7469.7|7444.7|7469.8|7444.8|7469.9|7444.9|7469.7|7444.7|3
1627658490000|2021-07-30 15:21:30|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1627658500000|2021-07-30 15:21:40|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627658510000|2021-07-30 15:21:50|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1627658620000|2021-07-30 15:23:40|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|1
1627658630000|2021-07-30 15:23:50|7469.9|7444.9|7469.7|7444.7|7469.9|7444.9|7469.6|7444.6|4
1627658660000|2021-07-30 15:24:20|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|1
1627658670000|2021-07-30 15:24:30|7469.8|7444.8|7469.4|7444.4|7469.8|7444.8|7469.4|7444.4|3
1627658680000|2021-07-30 15:24:40|7469.5|7444.5|7469.6|7444.6|7469.6|7444.6|7469.5|7444.5|4
1627658690000|2021-07-30 15:24:50|7469.5|7444.5|7469.7|7444.7|7469.7|7444.7|7469.5|7444.5|2
1627658710000|2021-07-30 15:25:10|7470|7445|7469.6|7444.6|7470.1|7445.1|7469.6|7444.6|4
1627658730000|2021-07-30 15:25:30|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627658740000|2021-07-30 15:25:40|7470|7445|7469.9|7444.9|7470|7445|7469.9|7444.9|2
1627658750000|2021-07-30 15:25:50|7470|7445|7469.9|7444.9|7470|7445|7469.9|7444.9|2
1627658760000|2021-07-30 15:26:00|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627658770000|2021-07-30 15:26:10|7470|7445|7470|7445|7470|7445|7470|7445|1
1627658780000|2021-07-30 15:26:20|7469.9|7444.9|7470|7445|7470|7445|7469.9|7444.9|2
1627658790000|2021-07-30 15:26:30|7469.9|7444.9|7469.6|7444.6|7469.9|7444.9|7469.6|7444.6|3
1627658800000|2021-07-30 15:26:40|7469.7|7444.7|7469.6|7444.6|7469.7|7444.7|7469.5|7444.5|4
1627658810000|2021-07-30 15:26:50|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627658820000|2021-07-30 15:27:00|7469.7|7444.7|7469.8|7444.8|7469.8|7444.8|7469.7|7444.7|4
1627658830000|2021-07-30 15:27:10|7469.7|7444.7|7470|7445|7470|7445|7469.7|7444.7|5
1627658840000|2021-07-30 15:27:20|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627658850000|2021-07-30 15:27:30|7469.9|7444.9|7470|7445|7470|7445|7469.9|7444.9|2
1627658860000|2021-07-30 15:27:40|7469.9|7444.9|7469.9|7444.9|7470|7445|7469.9|7444.9|7
1627658870000|2021-07-30 15:27:50|7470|7445|7469.9|7444.9|7470.1|7445.1|7469.9|7444.9|6
1627658880000|2021-07-30 15:28:00|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.7|7444.7|3
1627658890000|2021-07-30 15:28:10|7470|7445|7469.8|7444.8|7470|7445|7469.8|7444.8|4
1627658900000|2021-07-30 15:28:20|7470|7445|7470|7445|7470|7445|7470|7445|1
1627658910000|2021-07-30 15:28:30|7469.8|7444.8|7470.1|7445.1|7470.2|7445.2|7469.8|7444.8|3
1627658940000|2021-07-30 15:29:00|7470.3|7445.3|7470.2|7445.2|7470.3|7450.4|7465.4|7445.2|3
1627659000000|2021-07-30 15:30:00|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1627659010000|2021-07-30 15:30:10|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|7470.1|7445.1|3
1627659020000|2021-07-30 15:30:20|7470.1|7445.1|7470.1|7445.1|7470.2|7445.2|7470.1|7445.1|3
1627659030000|2021-07-30 15:30:30|7470.2|7445.2|7470|7445|7470.2|7445.2|7470|7445|9
1627659040000|2021-07-30 15:30:40|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|4
1627659050000|2021-07-30 15:30:50|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|4
1627659060000|2021-07-30 15:31:00|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1627659080000|2021-07-30 15:31:20|7470|7445|7470|7445|7470|7445|7469.9|7444.9|3
1627659090000|2021-07-30 15:31:30|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1627659100000|2021-07-30 15:31:40|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|1
1627659110000|2021-07-30 15:31:50|7470|7445|7470|7445|7470|7445|7470|7445|1
1627659120000|2021-07-30 15:32:00|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|2
1627659130000|2021-07-30 15:32:10|7469.9|7444.9|7470|7445|7470|7445|7469.9|7444.9|2
1627659150000|2021-07-30 15:32:30|7469.9|7444.9|7469.8|7444.8|7469.9|7444.9|7469.8|7444.8|2
1627659160000|2021-07-30 15:32:40|7469.9|7444.9|7469.9|7444.9|7470.1|7445.1|7469.9|7444.9|5
1627659170000|2021-07-30 15:32:50|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|4
1627659180000|2021-07-30 15:33:00|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|1
1627659190000|2021-07-30 15:33:10|7470.1|7445.1|7470.2|7445.2|7470.2|7445.2|7470.1|7445.1|2
1627659250000|2021-07-30 15:34:10|7470.4|7445.4|7470.4|7445.4|7470.6|7445.6|7470.4|7445.4|6
1627659260000|2021-07-30 15:34:20|7470.5|7445.5|7470.7|7445.7|7471|7446|7470.4|7445.4|7
1627659280000|2021-07-30 15:34:40|7471|7446|7471.1|7446.1|7471.1|7446.1|7471|7446|2
1627659290000|2021-07-30 15:34:50|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627659320000|2021-07-30 15:35:20|7465.9|7450.9|7465.7|7450.7|7465.9|7450.9|7465.6|7450.6|3
1627659440000|2021-07-30 15:37:20|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|1
1627659550000|2021-07-30 15:39:10|7470.8|7445.8|7471.1|7446.1|7471.1|7446.1|7470.8|7445.8|7
1627659560000|2021-07-30 15:39:20|7471|7446|7470.8|7445.8|7471|7446|7470.8|7445.8|2
1627659570000|2021-07-30 15:39:30|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|1
1627659580000|2021-07-30 15:39:40|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1627659670000|2021-07-30 15:41:10|7470.8|7445.8|7470.9|7445.9|7470.9|7445.9|7470.8|7445.8|2
1627659680000|2021-07-30 15:41:20|7470.7|7445.7|7470.7|7445.7|7470.8|7445.8|7470.7|7445.7|3
1627659690000|2021-07-30 15:41:30|7470.8|7445.8|7470.6|7445.6|7470.8|7445.8|7470.6|7445.6|3
1627659700000|2021-07-30 15:41:40|7470.7|7445.7|7470.8|7445.8|7470.8|7445.8|7470.7|7445.7|4
1627659720000|2021-07-30 15:42:00|7470.7|7445.7|7470.7|7445.7|7470.8|7445.8|7470.7|7445.7|5
1627659730000|2021-07-30 15:42:10|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|1
1627659750000|2021-07-30 15:42:30|7470.3|7445.3|7470.4|7445.4|7470.5|7445.5|7470.3|7445.3|6
1627659760000|2021-07-30 15:42:40|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1627659770000|2021-07-30 15:42:50|7470.4|7445.4|7470.4|7445.4|7470.6|7445.6|7470.4|7445.4|3
1627659780000|2021-07-30 15:43:00|7470.3|7445.3|7470.2|7445.2|7470.3|7445.3|7470.2|7445.2|2
1627659790000|2021-07-30 15:43:10|7470.3|7445.3|7470.4|7445.4|7470.4|7445.4|7470.2|7445.2|13
1627659800000|2021-07-30 15:43:20|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|1
1627659810000|2021-07-30 15:43:30|7470.3|7445.3|7470.2|7445.2|7470.4|7445.4|7470.2|7445.2|5
1627659820000|2021-07-30 15:43:40|7470.4|7445.4|7470.2|7445.2|7470.4|7445.4|7470.2|7445.2|9
1627659840000|2021-07-30 15:44:00|7470.5|7445.5|7470.4|7445.4|7470.5|7445.5|7470.4|7445.4|2
1627659850000|2021-07-30 15:44:10|7470.5|7445.5|7470.4|7445.4|7470.5|7445.5|7470.2|7445.2|3
1627659860000|2021-07-30 15:44:20|7470.2|7445.2|7470.2|7445.2|7470.4|7445.4|7470.2|7445.2|3
1627659870000|2021-07-30 15:44:30|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|1
1627659880000|2021-07-30 15:44:40|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1627659890000|2021-07-30 15:44:50|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|1
1627659920000|2021-07-30 15:45:20|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|1
1627659960000|2021-07-30 15:46:00|7470.1|7445.1|7470.3|7445.3|7470.3|7445.3|7470.1|7445.1|2
1627660060000|2021-07-30 15:47:40|7470.1|7445.1|7470.1|7445.1|7470.2|7445.2|7470.1|7445.1|3
1627660070000|2021-07-30 15:47:50|7470.3|7445.3|7470.1|7445.1|7470.3|7445.3|7470.1|7445.1|3
1627660100000|2021-07-30 15:48:20|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|1
1627660140000|2021-07-30 15:49:00|7470.7|7445.7|7470.5|7445.5|7470.7|7445.7|7470.5|7445.5|2
1627660150000|2021-07-30 15:49:10|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|7470.7|7445.7|1
1627660160000|2021-07-30 15:49:20|7470.6|7445.6|7470.3|7445.3|7470.6|7445.6|7470.3|7445.3|3
1627660180000|2021-07-30 15:49:40|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|1
1627660220000|2021-07-30 15:50:20|7470|7445|7470|7445|7470.3|7445.3|7469.9|7444.9|7
1627660270000|2021-07-30 15:51:10|7469.9|7444.9|7470.2|7445.2|7470.2|7445.2|7469.9|7444.9|2
1627660280000|2021-07-30 15:51:20|7469.9|7444.9|7469.9|7444.9|7470|7445|7469.9|7444.9|3
1627660360000|2021-07-30 15:52:40|7469.8|7444.8|7469.7|7444.7|7469.8|7444.8|7469.7|7444.7|2
1627660440000|2021-07-30 15:54:00|7470|7445|7469.6|7444.6|7470|7445|7469.6|7444.6|4
1627660520000|2021-07-30 15:55:20|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627660560000|2021-07-30 15:56:00|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|2
1627660570000|2021-07-30 15:56:10|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1627660580000|2021-07-30 15:56:20|7470|7445|7469.7|7444.7|7470.1|7445.1|7469.7|7444.7|5
1627660590000|2021-07-30 15:56:30|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627660630000|2021-07-30 15:57:10|7470|7445|7470|7445|7470|7445|7470|7445|1
1627660650000|2021-07-30 15:57:30|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|1
1627660660000|2021-07-30 15:57:40|7470|7445|7470|7445|7470|7445|7469.9|7444.9|3
1627660670000|2021-07-30 15:57:50|7469.9|7444.9|7470|7445|7470|7445|7469.9|7444.9|4
1627660690000|2021-07-30 15:58:10|7469.9|7444.9|7469.9|7444.9|7470|7445|7469.8|7444.8|5
1627660700000|2021-07-30 15:58:20|7469.8|7444.8|7469.8|7444.8|7470|7445|7469.8|7444.8|5
1627660710000|2021-07-30 15:58:30|7470|7445|7469.8|7444.8|7470|7445|7469.8|7444.8|8
1627660720000|2021-07-30 15:58:40|7470|7445|7470|7445|7470|7445|7469.8|7444.8|3
1627660730000|2021-07-30 15:58:50|7469.8|7444.8|7469.8|7444.8|7470|7445|7469.8|7444.8|7
1627660740000|2021-07-30 15:59:00|7470|7445|7470|7445|7470|7445|7469.8|7444.8|7
1627660750000|2021-07-30 15:59:10|7469.8|7444.8|7469.8|7444.8|7470|7445|7469.8|7444.8|5
1627660760000|2021-07-30 15:59:20|7470|7445|7469.8|7444.8|7470|7445|7469.8|7444.8|4
1627660770000|2021-07-30 15:59:30|7470|7445|7469.8|7444.8|7470|7445|7469.8|7444.8|2
1627660780000|2021-07-30 15:59:40|7470|7445|7470|7445|7470|7445|7469.8|7444.8|9
1627660790000|2021-07-30 15:59:50|7469.8|7444.8|7469.8|7444.8|7470|7445|7469.8|7444.8|9
1627660800000|2021-07-30 16:00:00|7470|7445|7469.7|7444.7|7470|7445|7469.7|7444.7|10
1627660810000|2021-07-30 16:00:10|7470|7445|7470|7445|7470|7445|7469.7|7444.7|9
1627660820000|2021-07-30 16:00:20|7469.8|7444.8|7470|7445|7470|7445|7469.8|7444.8|2
1627660830000|2021-07-30 16:00:30|7469.8|7444.8|7470|7445|7470|7445|7469.7|7444.7|4
1627660840000|2021-07-30 16:00:40|7469.7|7444.7|7470|7445|7470|7445|7469.7|7444.7|4
1627660860000|2021-07-30 16:01:00|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.6|7444.6|5
1627660890000|2021-07-30 16:01:30|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|7469.6|7444.6|1
1627660920000|2021-07-30 16:02:00|7469.8|7444.8|7469.7|7444.7|7469.8|7444.8|7469.6|7444.6|7
1627660930000|2021-07-30 16:02:10|7469.6|7444.6|7469.7|7444.7|7469.7|7444.7|7469.6|7444.6|4
1627660940000|2021-07-30 16:02:20|7469.6|7444.6|7469.7|7444.7|7469.7|7444.7|7469.6|7444.6|2
1627660950000|2021-07-30 16:02:30|7469.6|7444.6|7469.7|7444.7|7469.7|7444.7|7469.6|7444.6|2
1627660960000|2021-07-30 16:02:40|7469.6|7444.6|7469.7|7444.7|7469.7|7444.7|7469.6|7444.6|2
1627660970000|2021-07-30 16:02:50|7469.8|7444.8|7469.8|7444.8|7470.1|7445.1|7469.8|7444.8|3
1627661000000|2021-07-30 16:03:20|7470|7445|7470|7445|7470.2|7445.2|7470|7445|3
1627661010000|2021-07-30 16:03:30|7469.9|7444.9|7469.7|7444.7|7469.9|7444.9|7469.7|7444.7|5
1627661020000|2021-07-30 16:03:40|7470|7445|7470|7445|7470|7445|7469.9|7444.9|3
1627661130000|2021-07-30 16:05:30|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1627661160000|2021-07-30 16:06:00|7470.3|7445.3|7465.3|7450.3|7470.3|7450.3|7465.3|7445.3|2
1627661240000|2021-07-30 16:07:20|7465.2|7450.2|7466.3|7451.3|7466.3|7451.3|7464.9|7449.9|5
1627661250000|2021-07-30 16:07:30|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1627661270000|2021-07-30 16:07:50|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627661280000|2021-07-30 16:08:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627661310000|2021-07-30 16:08:30|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627661410000|2021-07-30 16:10:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627661490000|2021-07-30 16:11:30|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627661500000|2021-07-30 16:11:40|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1627661550000|2021-07-30 16:12:30|7471|7446|7471|7446|7471|7446|7471|7446|1
1627661570000|2021-07-30 16:12:50|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1627661600000|2021-07-30 16:13:20|7466|7451|7466|7451|7466|7451|7466|7451|1
1627661880000|2021-07-30 16:18:00|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1627661890000|2021-07-30 16:18:10|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1627662550000|2021-07-30 16:29:10|7465.5|7450.5|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|2
1627662560000|2021-07-30 16:29:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627662580000|2021-07-30 16:29:40|7465.2|7450.2|7465.3|7450.3|7465.3|7450.3|7465.2|7450.2|2
1627662610000|2021-07-30 16:30:10|7465.2|7450.2|7470|7445|7470.1|7450.2|7465.2|7445|3
1627662620000|2021-07-30 16:30:20|7469.9|7444.9|7470|7445|7470.2|7445.2|7469.9|7444.9|3
1627662630000|2021-07-30 16:30:30|7470.2|7445.2|7466|7451|7470.5|7451|7465.8|7445|6
1627662670000|2021-07-30 16:31:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627662680000|2021-07-30 16:31:20|7466|7451|7466|7451|7466|7451|7466|7451|1
1627662710000|2021-07-30 16:31:50|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1627662730000|2021-07-30 16:32:10|7465.9|7450.9|7465.9|7450.9|7466|7451|7465.9|7450.9|3
1627662800000|2021-07-30 16:33:20|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1627663030000|2021-07-30 16:37:10|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1627663310000|2021-07-30 16:41:50|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627663350000|2021-07-30 16:42:30|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1627663380000|2021-07-30 16:43:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1627663510000|2021-07-30 16:45:10|7466.1|7451.1|7466|7451|7466.1|7451.1|7466|7451|2
1627663810000|2021-07-30 16:50:10|7465.9|7450.9|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|3
1627663900000|2021-07-30 16:51:40|7465|7450|7464.2|7449.2|7465|7450|7464.2|7449.2|6
1627663930000|2021-07-30 16:52:10|7464.5|7449.5|7465.2|7450.2|7465.2|7450.2|7464.5|7449.5|2
1627663940000|2021-07-30 16:52:20|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|2
1627663960000|2021-07-30 16:52:40|7465.3|7450.3|7464.8|7449.8|7465.4|7450.4|7464.8|7449.8|4
1627663970000|2021-07-30 16:52:50|7465|7450|7465.1|7450.1|7465.1|7450.1|7465|7450|2
1627663980000|2021-07-30 16:53:00|7465|7450|7465|7450|7465|7450|7465|7450|1
1627663990000|2021-07-30 16:53:10|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1627664080000|2021-07-30 16:54:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627664090000|2021-07-30 16:54:50|7465.1|7450.1|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|2
1627664100000|2021-07-30 16:55:00|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1627664230000|2021-07-30 16:57:10|7466.1|7451.1|7466.4|7451.4|7466.4|7451.4|7466.1|7451.1|5
1627664240000|2021-07-30 16:57:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627664250000|2021-07-30 16:57:30|7466.3|7451.3|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|2
1627664290000|2021-07-30 16:58:10|7471.9|7446.9|7471.9|7446.9|7472|7447|7471.9|7446.9|3
1627664390000|2021-07-30 16:59:50|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1627664410000|2021-07-30 17:00:10|7471.9|7446.9|7471.5|7446.5|7471.9|7446.9|7471.5|7446.5|3
1627664420000|2021-07-30 17:00:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627664430000|2021-07-30 17:00:30|7471.8|7446.8|7466.6|7451.6|7471.8|7451.6|7466.4|7446.8|4
1627664470000|2021-07-30 17:01:10|7466.7|7451.7|7471.6|7446.6|7471.7|7451.7|7466.7|7446.6|3
1627664480000|2021-07-30 17:01:20|7471.7|7446.7|7471.9|7446.9|7471.9|7446.9|7471.6|7446.6|3
1627664490000|2021-07-30 17:01:30|7472|7447|7471.9|7446.9|7472.1|7447.1|7471.9|7446.9|3
1627664500000|2021-07-30 17:01:40|7472|7447|7472.1|7447.1|7472.1|7447.1|7472|7447|2
1627664570000|2021-07-30 17:02:50|7468.2|7453.2|7469|7454|7473.5|7454.1|7468.2|7448.4|7
1627664590000|2021-07-30 17:03:10|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627664600000|2021-07-30 17:03:20|7473.8|7448.8|7474.1|7449.1|7474.1|7449.1|7473.8|7448.8|2
1627664610000|2021-07-30 17:03:30|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627664700000|2021-07-30 17:05:00|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1627664720000|2021-07-30 17:05:20|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|4
1627664740000|2021-07-30 17:05:40|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.9|7453.9|7
1627664770000|2021-07-30 17:06:10|7469|7454|7469|7454|7469|7454|7469|7454|1
1627664780000|2021-07-30 17:06:20|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|2
1627664820000|2021-07-30 17:07:00|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1627664910000|2021-07-30 17:08:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627664920000|2021-07-30 17:08:40|7469|7454|7469|7454|7469|7454|7469|7454|1
1627664950000|2021-07-30 17:09:10|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469|7454|3
1627664960000|2021-07-30 17:09:20|7469|7454|7469|7454|7469.2|7454.2|7469|7454|3
1627664970000|2021-07-30 17:09:30|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|6
1627665000000|2021-07-30 17:10:00|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627665010000|2021-07-30 17:10:10|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627665020000|2021-07-30 17:10:20|7469|7454|7469|7454|7469.2|7454.2|7469|7454|5
1627665030000|2021-07-30 17:10:30|7469.2|7454.2|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|7
1627665330000|2021-07-30 17:15:30|7469|7454|7469|7454|7469|7454|7469|7454|1
1627665340000|2021-07-30 17:15:40|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|4
1627665350000|2021-07-30 17:15:50|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|7
1627665390000|2021-07-30 17:16:30|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627665410000|2021-07-30 17:16:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627665430000|2021-07-30 17:17:10|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|1
1627665630000|2021-07-30 17:20:30|7474|7449|7474|7449|7474|7449|7474|7449|1
1627665640000|2021-07-30 17:20:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627665690000|2021-07-30 17:21:30|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|1
1627665820000|2021-07-30 17:23:40|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|1
1627665910000|2021-07-30 17:25:10|7474.2|7449.2|7474.1|7449.1|7474.2|7449.2|7474.1|7449.1|2
1627665980000|2021-07-30 17:26:20|7474.3|7449.3|7474.1|7449.1|7474.3|7449.3|7474.1|7449.1|2
1627666260000|2021-07-30 17:31:00|7474|7449|7474|7449|7474|7449|7474|7449|1
1627666330000|2021-07-30 17:32:10|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|1
1627666500000|2021-07-30 17:35:00|7474.3|7449.3|7474.1|7449.1|7474.4|7449.4|7474|7449|4
1627666530000|2021-07-30 17:35:30|7474|7449|7474.1|7449.1|7474.1|7449.1|7474|7449|2
1627666610000|2021-07-30 17:36:50|7474|7449|7474.1|7449.1|7474.1|7449.1|7474|7449|2
1627666620000|2021-07-30 17:37:00|7474|7449|7474.1|7449.1|7474.1|7449.1|7474|7449|4
1627666630000|2021-07-30 17:37:10|7474|7449|7474|7449|7474.1|7449.1|7474|7449|3
1627666640000|2021-07-30 17:37:20|7474.1|7449.1|7468.8|7453.8|7474.1|7453.8|7468.8|7449|3
1627666880000|2021-07-30 17:41:20|7473.7|7448.7|7472.6|7447.6|7473.7|7453.4|7467.8|7447.6|7
1627666950000|2021-07-30 17:42:30|7472.8|7447.8|7472.7|7447.7|7472.8|7447.8|7472.7|7447.7|2
1627666960000|2021-07-30 17:42:40|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|7472.6|7447.6|1
1627666970000|2021-07-30 17:42:50|7472.7|7447.7|7472.6|7447.6|7472.7|7447.7|7472.6|7447.6|2
1627666980000|2021-07-30 17:43:00|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627666990000|2021-07-30 17:43:10|7472.7|7447.7|7472.8|7447.8|7472.8|7447.8|7472.7|7447.7|2
1627667010000|2021-07-30 17:43:30|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1627667070000|2021-07-30 17:44:30|7472.7|7447.7|7472.6|7447.6|7472.7|7447.7|7472.6|7447.6|2
1627667080000|2021-07-30 17:44:40|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1627667090000|2021-07-30 17:44:50|7472.7|7447.7|7472.9|7447.9|7472.9|7447.9|7472.7|7447.7|2
1627667540000|2021-07-30 17:52:20|7473|7448|7473|7448|7473|7448|7472.9|7447.9|3
1627667550000|2021-07-30 17:52:30|7473.2|7448.2|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|5
1627667580000|2021-07-30 17:53:00|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|1
1627667590000|2021-07-30 17:53:10|7473.3|7448.3|7473.1|7448.1|7473.3|7448.3|7473.1|7448.1|2
1627667600000|2021-07-30 17:53:20|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|3
1627667610000|2021-07-30 17:53:30|7473.1|7448.1|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|2
1627667620000|2021-07-30 17:53:40|7473.1|7448.1|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|2
1627667710000|2021-07-30 17:55:10|7473.1|7448.1|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|2
1627667720000|2021-07-30 17:55:20|7473.1|7448.1|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|2
1627667740000|2021-07-30 17:55:40|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|1
1627667750000|2021-07-30 17:55:50|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627667760000|2021-07-30 17:56:00|7473.1|7448.1|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|2
1627667780000|2021-07-30 17:56:20|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1627667790000|2021-07-30 17:56:30|7473.1|7448.1|7473.4|7448.4|7473.4|7448.4|7473.1|7448.1|2
1627667870000|2021-07-30 17:57:50|7473.2|7448.2|7473.4|7448.4|7473.4|7448.4|7473.2|7448.2|2
1627667880000|2021-07-30 17:58:00|7473.2|7448.2|7473.2|7448.2|7473.4|7448.4|7473.2|7448.2|3
1627667900000|2021-07-30 17:58:20|7473.4|7448.4|7473.2|7448.2|7473.4|7448.4|7473.2|7448.2|2
1627667910000|2021-07-30 17:58:30|7473.4|7448.4|7473.2|7448.2|7473.4|7448.4|7473.2|7448.2|2
1627667940000|2021-07-30 17:59:00|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627667950000|2021-07-30 17:59:10|7473.2|7448.2|7473|7448|7473.4|7448.4|7473|7448|4
1627667980000|2021-07-30 17:59:40|7472.8|7447.8|7473|7448|7473|7448|7472.8|7447.8|2
1627668120000|2021-07-30 18:02:00|7468.3|7453.3|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|3
1627668130000|2021-07-30 18:02:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627668140000|2021-07-30 18:02:20|7468.3|7453.3|7473.3|7448.3|7473.4|7453.3|7468.3|7448.3|3
1627668150000|2021-07-30 18:02:30|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1627668160000|2021-07-30 18:02:40|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473|7448|7
1627668170000|2021-07-30 18:02:50|7473|7448|7473|7448|7473|7448|7473|7448|1
1627668230000|2021-07-30 18:03:50|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1627668510000|2021-07-30 18:08:30|7473|7448|7472.9|7447.9|7473.1|7448.1|7472.9|7447.9|5
1627668550000|2021-07-30 18:09:10|7473|7448|7473.1|7448.1|7473.1|7448.1|7473|7448|2
1627668560000|2021-07-30 18:09:20|7473|7448|7472.9|7447.9|7473.1|7448.1|7472.9|7447.9|7
1627668570000|2021-07-30 18:09:30|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7472.9|7447.9|8
1627668580000|2021-07-30 18:09:40|7473|7448|7473.1|7448.1|7473.1|7448.1|7472.9|7447.9|7
1627668590000|2021-07-30 18:09:50|7472.9|7447.9|7473.1|7448.1|7473.1|7448.1|7472.9|7447.9|2
1627668610000|2021-07-30 18:10:10|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|1
1627668660000|2021-07-30 18:11:00|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627668680000|2021-07-30 18:11:20|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|3
1627668710000|2021-07-30 18:11:50|7473.4|7448.4|7473.4|7448.4|7473.5|7448.5|7473.4|7448.4|5
1627668800000|2021-07-30 18:13:20|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|1
1627668900000|2021-07-30 18:15:00|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627668910000|2021-07-30 18:15:10|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|1
1627668930000|2021-07-30 18:15:30|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627668950000|2021-07-30 18:15:50|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|1
1627668960000|2021-07-30 18:16:00|7473.4|7448.4|7473.4|7448.4|7473.5|7448.5|7473.4|7448.4|3
1627668970000|2021-07-30 18:16:10|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|3
1627669010000|2021-07-30 18:16:50|7473.4|7448.4|7473.4|7448.4|7473.5|7448.5|7473.4|7448.4|3
1627669020000|2021-07-30 18:17:00|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|3
1627669030000|2021-07-30 18:17:10|7473.4|7448.4|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|6
1627669070000|2021-07-30 18:17:50|7473.4|7448.4|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|2
1627669080000|2021-07-30 18:18:00|7473.4|7448.4|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|4
1627669200000|2021-07-30 18:20:00|7473.4|7448.4|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|4
1627669210000|2021-07-30 18:20:10|7473.4|7448.4|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|2
1627669230000|2021-07-30 18:20:30|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1627669240000|2021-07-30 18:20:40|7473.5|7448.5|7474.2|7449.2|7474.2|7449.2|7473.5|7448.5|4
1627669250000|2021-07-30 18:20:50|7474.1|7449.1|7474.2|7449.2|7474.2|7449.2|7474.1|7449.1|2
1627669260000|2021-07-30 18:21:00|7474.1|7449.1|7474.2|7449.2|7474.2|7449.2|7474.1|7449.1|2
1627669820000|2021-07-30 18:30:20|7474.4|7449.4|7474.7|7449.7|7474.7|7449.7|7474.4|7449.4|3
1627669860000|2021-07-30 18:31:00|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|1
1627670020000|2021-07-30 18:33:40|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627670300000|2021-07-30 18:38:20|7470|7455|7471.4|7456.4|7475.9|7456.4|7470|7450.4|5
1627670310000|2021-07-30 18:38:30|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627670320000|2021-07-30 18:38:40|7475.9|7450.9|7475|7450|7475.9|7450.9|7475|7450|5
1627670350000|2021-07-30 18:39:10|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|1
1627670360000|2021-07-30 18:39:20|7475.6|7450.6|7475.5|7450.5|7475.6|7450.6|7475.5|7450.5|2
1627670400000|2021-07-30 18:40:00|7475.6|7450.6|7475.6|7450.6|7475.6|7450.6|7475.6|7450.6|1
1627670420000|2021-07-30 18:40:20|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627670510000|2021-07-30 18:41:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627670680000|2021-07-30 18:44:40|7470.6|7455.6|7474.7|7449.7|7474.9|7455.6|7470|7449.7|4
1627670730000|2021-07-30 18:45:30|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627670760000|2021-07-30 18:46:00|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|1
1627670820000|2021-07-30 18:47:00|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627670970000|2021-07-30 18:49:30|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|1
1627671270000|2021-07-30 18:54:30|7474.3|7449.3|7474|7449|7474.3|7449.3|7474|7449|2
1627671310000|2021-07-30 18:55:10|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|1
1627671430000|2021-07-30 18:57:10|7474|7449|7474|7449|7474|7449|7474|7449|1
1627671460000|2021-07-30 18:57:40|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|1
1627671480000|2021-07-30 18:58:00|7474.1|7449.1|7474|7449|7474.3|7449.3|7474|7449|5
1627671500000|2021-07-30 18:58:20|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|1
1627671510000|2021-07-30 18:58:30|7474|7449|7474|7449|7474.3|7449.3|7474|7449|3
1627671520000|2021-07-30 18:58:40|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|7474|7449|3
1627671530000|2021-07-30 18:58:50|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|1
1627671600000|2021-07-30 19:00:00|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1627671740000|2021-07-30 19:02:20|7474.5|7449.5|7473.6|7448.6|7474.5|7449.5|7473.6|7448.6|2
1627671850000|2021-07-30 19:04:10|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|1
1627671890000|2021-07-30 19:04:50|7474|7449|7474.5|7449.5|7474.5|7449.5|7474|7449|2
1627671970000|2021-07-30 19:06:10|7474|7449|7474.5|7449.5|7474.5|7449.5|7474|7449|2
1627672000000|2021-07-30 19:06:40|7474|7449|7474|7449|7474.5|7449.5|7474|7449|5
1627672010000|2021-07-30 19:06:50|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474|7449|3
1627672030000|2021-07-30 19:07:10|7474|7449|7474|7449|7474.5|7449.5|7474|7449|5
1627672040000|2021-07-30 19:07:20|7474.6|7449.6|7475.5|7450.5|7475.5|7450.5|7474.6|7449.6|4
1627672050000|2021-07-30 19:07:30|7475.6|7450.6|7475|7450|7475.6|7450.6|7475|7450|5
1627672060000|2021-07-30 19:07:40|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|7475|7450|3
1627672070000|2021-07-30 19:07:50|7475|7450|7475.2|7450.2|7475.2|7450.2|7475|7450|2
1627672200000|2021-07-30 19:10:00|7475.4|7450.4|7475.8|7450.8|7475.8|7450.8|7475.4|7450.4|2
1627672260000|2021-07-30 19:11:00|7475.7|7450.7|7475.8|7450.8|7475.8|7450.8|7475.7|7450.7|2
1627673380000|2021-07-30 19:29:40|7475.5|7450.5|7474.7|7449.7|7475.5|7450.5|7474.7|7449.7|4
1627673440000|2021-07-30 19:30:40|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|1
1627673470000|2021-07-30 19:31:10|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|1
1627673600000|2021-07-30 19:33:20|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|1
1627674710000|2021-07-30 19:51:50|7474.4|7449.4|7474.6|7449.6|7474.6|7449.6|7474.4|7449.4|2
1627674820000|2021-07-30 19:53:40|7475.3|7450.3|7475.6|7450.6|7475.8|7450.8|7475.3|7450.3|4
1627674840000|2021-07-30 19:54:00|7475.9|7450.9|7475.8|7450.8|7475.9|7450.9|7475.8|7450.8|2
1627674870000|2021-07-30 19:54:30|7475.7|7450.7|7475.7|7450.7|7475.7|7450.7|7475.7|7450.7|1
1627675010000|2021-07-30 19:56:50|7475.5|7450.5|7475.6|7450.6|7475.6|7450.6|7475.5|7450.5|2
1627675040000|2021-07-30 19:57:20|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|1
1627675190000|2021-07-30 19:59:50|7475.1|7450.1|7475.1|7450.1|7475.1|7450.1|7475.1|7450.1|1
1627867860000|2021-08-02 01:31:00|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|1
1627868750000|2021-08-02 01:45:50|7473.7|7448.7|7473.7|7448.7|7473.7|7448.7|7473.7|7448.7|1
1627868760000|2021-08-02 01:46:00|7475|7450|7475|7450|7475|7450|7475|7450|1
1627870090000|2021-08-02 02:08:10|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627871890000|2021-08-02 02:38:10|7475|7450|7475|7450|7475|7450|7475|7450|1
1627872970000|2021-08-02 02:56:10|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|1
1627873250000|2021-08-02 03:00:50|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627873520000|2021-08-02 03:05:20|7474.7|7449.7|7474.7|7449.7|7474.7|7449.7|7474.7|7449.7|1
1627873670000|2021-08-02 03:07:50|7474.8|7449.8|7474.9|7449.9|7474.9|7449.9|7474.8|7449.8|2
1627873710000|2021-08-02 03:08:30|7475|7450|7474.9|7449.9|7475|7450|7474.9|7449.9|2
1627873770000|2021-08-02 03:09:30|7475|7450|7475.1|7450.1|7475.1|7450.1|7475|7450|2
1627874250000|2021-08-02 03:17:30|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|1
1627874470000|2021-08-02 03:21:10|7475.7|7450.7|7475.7|7450.7|7475.7|7450.7|7475.7|7450.7|1
1627874480000|2021-08-02 03:21:20|7476.5|7451.5|7475.1|7450.1|7476.5|7451.5|7475.1|7450.1|6
1627874990000|2021-08-02 03:29:50|7474.8|7449.8|7473.3|7448.3|7474.8|7449.8|7473.3|7448.3|3
1627875000000|2021-08-02 03:30:00|7473.6|7448.6|7475.5|7450.5|7475.5|7450.5|7473.3|7448.3|10
1627875020000|2021-08-02 03:30:20|7475.7|7450.7|7476.3|7451.3|7476.3|7451.3|7475.7|7450.7|3
1627875030000|2021-08-02 03:30:30|7476.5|7451.5|7476.8|7451.8|7476.8|7451.8|7476.5|7451.5|6
1627875040000|2021-08-02 03:30:40|7476.7|7451.7|7476.6|7451.6|7476.7|7451.7|7476.5|7451.5|8
1627875050000|2021-08-02 03:30:50|7476.4|7451.4|7476.6|7451.6|7476.7|7451.7|7476.4|7451.4|7
1627875060000|2021-08-02 03:31:00|7476.7|7451.7|7477|7452|7477|7452|7476.7|7451.7|6
1627875070000|2021-08-02 03:31:10|7476.9|7451.9|7476.8|7451.8|7477.5|7452.5|7476.8|7451.8|10
1627875090000|2021-08-02 03:31:30|7476.9|7451.9|7476.8|7451.8|7477|7452|7476.8|7451.8|4
1627875100000|2021-08-02 03:31:40|7476.9|7451.9|7477.1|7452.1|7477.1|7452.1|7476.9|7451.9|3
1627875120000|2021-08-02 03:32:00|7477|7452|7477.9|7452.9|7478|7453|7476.8|7451.8|8
1627875130000|2021-08-02 03:32:10|7477.8|7452.8|7478.3|7453.3|7478.3|7453.3|7477.6|7452.6|11
1627875140000|2021-08-02 03:32:20|7478.1|7453.1|7478.2|7453.2|7478.3|7453.3|7478.1|7453.1|5
1627875150000|2021-08-02 03:32:30|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1627875160000|2021-08-02 03:32:40|7478.2|7453.2|7478.1|7453.1|7478.2|7453.2|7478|7453|4
1627875180000|2021-08-02 03:33:00|7478|7453|7477.9|7452.9|7478|7453|7477.8|7452.8|3
1627875190000|2021-08-02 03:33:10|7478|7453|7478.1|7453.1|7478.1|7453.1|7478|7453|2
1627875200000|2021-08-02 03:33:20|7478|7453|7478.1|7453.1|7478.1|7453.1|7477.9|7452.9|5
1627875210000|2021-08-02 03:33:30|7478|7453|7477.9|7452.9|7478|7453|7477.9|7452.9|2
1627875220000|2021-08-02 03:33:40|7477.8|7452.8|7477.8|7452.8|7477.8|7452.8|7477.8|7452.8|1
1627875230000|2021-08-02 03:33:50|7477.7|7452.7|7477.5|7452.5|7477.7|7452.7|7477.5|7452.5|3
1627875250000|2021-08-02 03:34:10|7477.4|7452.4|7477.4|7452.4|7477.4|7452.4|7477.4|7452.4|1
1627875260000|2021-08-02 03:34:20|7477.6|7452.6|7477.7|7452.7|7477.7|7452.7|7477.6|7452.6|2
1627875300000|2021-08-02 03:35:00|7472.8|7457.8|7473.4|7458.4|7473.4|7458.4|7472.8|7457.8|3
1627875340000|2021-08-02 03:35:40|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627875350000|2021-08-02 03:35:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627875420000|2021-08-02 03:37:00|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|2
1627875480000|2021-08-02 03:38:00|7473.3|7458.3|7472.8|7457.8|7473.3|7458.3|7472.8|7457.8|2
1627875520000|2021-08-02 03:38:40|7473|7458|7472.8|7457.8|7473|7458|7472.8|7457.8|5
1627875530000|2021-08-02 03:38:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627875550000|2021-08-02 03:39:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|3
1627875570000|2021-08-02 03:39:30|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1627875600000|2021-08-02 03:40:00|7472.6|7457.6|7472|7457|7472.6|7457.6|7472|7457|6
1627875610000|2021-08-02 03:40:10|7472.1|7457.1|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|5
1627875630000|2021-08-02 03:40:30|7472.2|7457.2|7472.6|7457.6|7472.6|7457.6|7472.2|7457.2|4
1627875640000|2021-08-02 03:40:40|7472.8|7457.8|7472.9|7457.9|7473.1|7458.1|7472.8|7457.8|8
1627875650000|2021-08-02 03:40:50|7473.1|7458.1|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|3
1627875660000|2021-08-02 03:41:00|7473|7458|7473.3|7458.3|7473.5|7458.5|7473|7458|8
1627875670000|2021-08-02 03:41:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627875700000|2021-08-02 03:41:40|7473.3|7458.3|7473|7458|7473.3|7458.3|7473|7458|2
1627875710000|2021-08-02 03:41:50|7472.9|7457.9|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|4
1627875730000|2021-08-02 03:42:10|7473|7458|7473.4|7458.4|7473.4|7458.4|7473|7458|3
1627875750000|2021-08-02 03:42:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627875760000|2021-08-02 03:42:40|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.5|7458.5|6
1627875770000|2021-08-02 03:42:50|7473.5|7458.5|7473|7458|7473.5|7458.5|7473|7458|3
1627875800000|2021-08-02 03:43:20|7472.6|7457.6|7471.6|7456.6|7472.6|7457.6|7471.6|7456.6|6
1627875810000|2021-08-02 03:43:30|7471.7|7456.7|7472.9|7457.9|7473|7458|7471.7|7456.7|7
1627875820000|2021-08-02 03:43:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1627875840000|2021-08-02 03:44:00|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.4|7457.4|8
1627875850000|2021-08-02 03:44:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627875870000|2021-08-02 03:44:30|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1627875880000|2021-08-02 03:44:40|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1627875900000|2021-08-02 03:45:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627875910000|2021-08-02 03:45:10|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|2
1627875960000|2021-08-02 03:46:00|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|4
1627876000000|2021-08-02 03:46:40|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|3
1627876030000|2021-08-02 03:47:10|7472.2|7457.2|7471.8|7456.8|7472.3|7457.3|7471.8|7456.8|10
1627876040000|2021-08-02 03:47:20|7471.9|7456.9|7472.8|7457.8|7472.8|7457.8|7471.9|7456.9|8
1627876050000|2021-08-02 03:47:30|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1627876060000|2021-08-02 03:47:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1627876070000|2021-08-02 03:47:50|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627876080000|2021-08-02 03:48:00|7473.3|7458.3|7473.9|7458.9|7473.9|7458.9|7473.3|7458.3|5
1627876110000|2021-08-02 03:48:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627876190000|2021-08-02 03:49:50|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|2
1627876230000|2021-08-02 03:50:30|7473.6|7458.6|7473.9|7458.9|7473.9|7458.9|7473.6|7458.6|3
1627876240000|2021-08-02 03:50:40|7474.2|7459.2|7474.1|7459.1|7474.7|7459.7|7474.1|7459.1|10
1627876360000|2021-08-02 03:52:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1627876370000|2021-08-02 03:52:50|7473.9|7458.9|7473.6|7458.6|7473.9|7458.9|7473.6|7458.6|3
1627876380000|2021-08-02 03:53:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627876410000|2021-08-02 03:53:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627876440000|2021-08-02 03:54:00|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1627876470000|2021-08-02 03:54:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627876530000|2021-08-02 03:55:30|7473.4|7458.4|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|3
1627876550000|2021-08-02 03:55:50|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1627876560000|2021-08-02 03:56:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627876570000|2021-08-02 03:56:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1627876590000|2021-08-02 03:56:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627876660000|2021-08-02 03:57:40|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7473|7458|5
1627876690000|2021-08-02 03:58:10|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|3
1627876730000|2021-08-02 03:58:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627876740000|2021-08-02 03:59:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627876760000|2021-08-02 03:59:20|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|2
1627876800000|2021-08-02 04:00:00|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627876820000|2021-08-02 04:00:20|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1627876830000|2021-08-02 04:00:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627876880000|2021-08-02 04:01:20|7473.1|7458.1|7472.4|7457.4|7473.1|7458.1|7472.4|7457.4|4
1627876900000|2021-08-02 04:01:40|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|2
1627876910000|2021-08-02 04:01:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1627876920000|2021-08-02 04:02:00|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627876930000|2021-08-02 04:02:10|7472.1|7457.1|7472.9|7457.9|7473|7458|7472.1|7457.1|6
1627876950000|2021-08-02 04:02:30|7472.8|7457.8|7472.2|7457.2|7472.8|7457.8|7472.2|7457.2|3
1627876960000|2021-08-02 04:02:40|7472.1|7457.1|7472|7457|7472.1|7457.1|7471.9|7456.9|5
1627876970000|2021-08-02 04:02:50|7471.8|7456.8|7472.1|7457.1|7472.2|7457.2|7471.8|7456.8|9
1627876980000|2021-08-02 04:03:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627877000000|2021-08-02 04:03:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627877020000|2021-08-02 04:03:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627877030000|2021-08-02 04:03:50|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1627877050000|2021-08-02 04:04:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627877080000|2021-08-02 04:04:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627877090000|2021-08-02 04:04:50|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627877110000|2021-08-02 04:05:10|7472.5|7457.5|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|3
1627877130000|2021-08-02 04:05:30|7472.6|7457.6|7472.2|7457.2|7472.6|7457.6|7472.2|7457.2|4
1627877150000|2021-08-02 04:05:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627877190000|2021-08-02 04:06:30|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|2
1627877200000|2021-08-02 04:06:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627877210000|2021-08-02 04:06:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1627877230000|2021-08-02 04:07:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627877280000|2021-08-02 04:08:00|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|3
1627877320000|2021-08-02 04:08:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627877340000|2021-08-02 04:09:00|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|2
1627877360000|2021-08-02 04:09:20|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627877370000|2021-08-02 04:09:30|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|4
1627877380000|2021-08-02 04:09:40|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1627877390000|2021-08-02 04:09:50|7472.3|7457.3|7472|7457|7472.3|7457.3|7472|7457|4
1627877420000|2021-08-02 04:10:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627877430000|2021-08-02 04:10:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627877440000|2021-08-02 04:10:40|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1627877480000|2021-08-02 04:11:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627877620000|2021-08-02 04:13:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1627877640000|2021-08-02 04:14:00|7471.8|7456.8|7472|7457|7472|7457|7471.8|7456.8|3
1627877680000|2021-08-02 04:14:40|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.6|7456.6|4
1627877690000|2021-08-02 04:14:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1627877910000|2021-08-02 04:18:30|7471.8|7456.8|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|3
1627877930000|2021-08-02 04:18:50|7471.7|7456.7|7472|7457|7472|7457|7471.7|7456.7|2
1627878160000|2021-08-02 04:22:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627878220000|2021-08-02 04:23:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627878250000|2021-08-02 04:24:10|7472.5|7457.5|7473|7458|7473.3|7458.3|7472.5|7457.5|7
1627878280000|2021-08-02 04:24:40|7473.1|7458.1|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|3
1627878310000|2021-08-02 04:25:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627878360000|2021-08-02 04:26:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627878400000|2021-08-02 04:26:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1627878410000|2021-08-02 04:26:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627878470000|2021-08-02 04:27:50|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|3
1627878480000|2021-08-02 04:28:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627878510000|2021-08-02 04:28:30|7472.3|7457.3|7472|7457|7472.3|7457.3|7472|7457|4
1627878530000|2021-08-02 04:28:50|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627878560000|2021-08-02 04:29:20|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627878570000|2021-08-02 04:29:30|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1627878580000|2021-08-02 04:29:40|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1627878600000|2021-08-02 04:30:00|7471.6|7456.6|7472|7457|7472|7457|7471.6|7456.6|3
1627878610000|2021-08-02 04:30:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627878620000|2021-08-02 04:30:20|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627878630000|2021-08-02 04:30:30|7471.8|7456.8|7471.6|7456.6|7471.8|7456.8|7471.6|7456.6|2
1627878640000|2021-08-02 04:30:40|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|3
1627878650000|2021-08-02 04:30:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1627878670000|2021-08-02 04:31:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627878680000|2021-08-02 04:31:20|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1627878700000|2021-08-02 04:31:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627878710000|2021-08-02 04:31:50|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|3
1627878720000|2021-08-02 04:32:00|7471|7456|7470.7|7455.7|7471|7456|7470.7|7455.7|3
1627878730000|2021-08-02 04:32:10|7470.3|7455.3|7470.1|7455.1|7470.5|7455.5|7470.1|7455.1|4
1627878740000|2021-08-02 04:32:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627878770000|2021-08-02 04:32:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627878780000|2021-08-02 04:33:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627878800000|2021-08-02 04:33:20|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627878880000|2021-08-02 04:34:40|7469.9|7454.9|7469.4|7454.4|7469.9|7454.9|7469.4|7454.4|7
1627878900000|2021-08-02 04:35:00|7469.2|7454.2|7468.9|7453.9|7469.2|7454.2|7468.9|7453.9|4
1627878950000|2021-08-02 04:35:50|7469.2|7454.2|7469.3|7454.3|7469.5|7454.5|7469.2|7454.2|6
1627878960000|2021-08-02 04:36:00|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|3
1627878980000|2021-08-02 04:36:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|3
1627878990000|2021-08-02 04:36:30|7469.2|7454.2|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|2
1627879000000|2021-08-02 04:36:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|5
1627879020000|2021-08-02 04:37:00|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1627879060000|2021-08-02 04:37:40|7469.1|7454.1|7469.3|7454.3|7469.4|7454.4|7469|7454|8
1627879080000|2021-08-02 04:38:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627879090000|2021-08-02 04:38:10|7469.6|7454.6|7469.4|7454.4|7469.6|7454.6|7469.3|7454.3|9
1627879100000|2021-08-02 04:38:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627879120000|2021-08-02 04:38:40|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|3
1627879170000|2021-08-02 04:39:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627879180000|2021-08-02 04:39:40|7468.8|7453.8|7468.1|7453.1|7468.8|7453.8|7468.1|7453.1|5
1627879200000|2021-08-02 04:40:00|7468|7453|7467.9|7452.9|7468.1|7453.1|7467.8|7452.8|7
1627879210000|2021-08-02 04:40:10|7467.8|7452.8|7467.5|7452.5|7467.9|7452.9|7467.5|7452.5|5
1627879220000|2021-08-02 04:40:20|7467.4|7452.4|7467.8|7452.8|7467.9|7452.9|7466.9|7451.9|12
1627879230000|2021-08-02 04:40:30|7468|7453|7469.1|7454.1|7469.1|7454.1|7468|7453|7
1627879240000|2021-08-02 04:40:40|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1627879250000|2021-08-02 04:40:50|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.9|7453.9|3
1627879290000|2021-08-02 04:41:30|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627879300000|2021-08-02 04:41:40|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627879310000|2021-08-02 04:41:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627879320000|2021-08-02 04:42:00|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1627879340000|2021-08-02 04:42:20|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1627879350000|2021-08-02 04:42:30|7468|7453|7467.7|7452.7|7468|7453|7467.7|7452.7|3
1627879360000|2021-08-02 04:42:40|7467.8|7452.8|7468.2|7453.2|7468.2|7453.2|7467.8|7452.8|3
1627879370000|2021-08-02 04:42:50|7468.3|7453.3|7467.7|7452.7|7468.4|7453.4|7467.7|7452.7|6
1627879390000|2021-08-02 04:43:10|7467.8|7452.8|7468|7453|7468.2|7453.2|7467.8|7452.8|4
1627879400000|2021-08-02 04:43:20|7468.6|7453.6|7469.1|7454.1|7469.1|7454.1|7468.4|7453.4|6
1627879410000|2021-08-02 04:43:30|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627879430000|2021-08-02 04:43:50|7468.8|7453.8|7467.7|7452.7|7468.8|7453.8|7467.7|7452.7|8
1627879450000|2021-08-02 04:44:10|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627879460000|2021-08-02 04:44:20|7467.8|7452.8|7467.6|7452.6|7467.8|7452.8|7467.6|7452.6|3
1627879470000|2021-08-02 04:44:30|7467.4|7452.4|7467.3|7452.3|7467.5|7452.5|7467.1|7452.1|6
1627879480000|2021-08-02 04:44:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627879490000|2021-08-02 04:44:50|7467.3|7452.3|7467|7452|7467.3|7452.3|7467|7452|3
1627879500000|2021-08-02 04:45:00|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1627879510000|2021-08-02 04:45:10|7467.4|7452.4|7467.8|7452.8|7467.8|7452.8|7467.4|7452.4|4
1627879520000|2021-08-02 04:45:20|7467.7|7452.7|7468|7453|7468|7453|7467.7|7452.7|4
1627879530000|2021-08-02 04:45:30|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1627879540000|2021-08-02 04:45:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627879550000|2021-08-02 04:45:50|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.3|7452.3|3
1627879560000|2021-08-02 04:46:00|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.3|7452.3|4
1627879570000|2021-08-02 04:46:10|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627879580000|2021-08-02 04:46:20|7467.1|7452.1|7467|7452|7467.3|7452.3|7467|7452|5
1627879590000|2021-08-02 04:46:30|7467.1|7452.1|7467|7452|7467.4|7452.4|7467|7452|7
1627879600000|2021-08-02 04:46:40|7466.9|7451.9|7467.1|7452.1|7467.1|7452.1|7466.9|7451.9|4
1627879610000|2021-08-02 04:46:50|7466.9|7451.9|7466.8|7451.8|7467.2|7452.2|7466.8|7451.8|7
1627879620000|2021-08-02 04:47:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.8|7451.8|3
1627879630000|2021-08-02 04:47:10|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.8|7451.8|2
1627879640000|2021-08-02 04:47:20|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1627879650000|2021-08-02 04:47:30|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1627879660000|2021-08-02 04:47:40|7466.8|7451.8|7467.3|7452.3|7467.3|7452.3|7466.8|7451.8|4
1627879670000|2021-08-02 04:47:50|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627879680000|2021-08-02 04:48:00|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627879690000|2021-08-02 04:48:10|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|5
1627879700000|2021-08-02 04:48:20|7467.2|7452.2|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|5
1627879710000|2021-08-02 04:48:30|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467|7452|4
1627879720000|2021-08-02 04:48:40|7467.2|7452.2|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|4
1627879740000|2021-08-02 04:49:00|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467|7452|8
1627879750000|2021-08-02 04:49:10|7467|7452|7466.9|7451.9|7467|7452|7466.9|7451.9|2
1627879760000|2021-08-02 04:49:20|7466.7|7451.7|7466.2|7451.2|7466.7|7451.7|7466|7451|9
1627879770000|2021-08-02 04:49:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627879790000|2021-08-02 04:49:50|7466.4|7451.4|7466.5|7451.5|7466.7|7451.7|7466.4|7451.4|7
1627879800000|2021-08-02 04:50:00|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.2|7451.2|6
1627879810000|2021-08-02 04:50:10|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627879820000|2021-08-02 04:50:20|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|2
1627879840000|2021-08-02 04:50:40|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|2
1627879870000|2021-08-02 04:51:10|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|2
1627879880000|2021-08-02 04:51:20|7466.3|7451.3|7466.6|7451.6|7466.6|7451.6|7466.3|7451.3|4
1627879890000|2021-08-02 04:51:30|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1627879900000|2021-08-02 04:51:40|7466.3|7451.3|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|3
1627879910000|2021-08-02 04:51:50|7466.4|7451.4|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|7
1627879920000|2021-08-02 04:52:00|7466.5|7451.5|7468|7453|7468|7453|7466.5|7451.5|10
1627879930000|2021-08-02 04:52:10|7467.8|7452.8|7467.9|7452.9|7468.1|7453.1|7467.8|7452.8|7
1627879940000|2021-08-02 04:52:20|7468|7453|7467.7|7452.7|7468.1|7453.1|7467.7|7452.7|5
1627879950000|2021-08-02 04:52:30|7467.5|7452.5|7467.7|7452.7|7467.8|7452.8|7467.5|7452.5|7
1627879960000|2021-08-02 04:52:40|7467.8|7452.8|7467.8|7452.8|7467.9|7452.9|7467.6|7452.6|9
1627879970000|2021-08-02 04:52:50|7467.7|7452.7|7467.8|7452.8|7468|7453|7467.7|7452.7|4
1627879990000|2021-08-02 04:53:10|7467.9|7452.9|7467.9|7452.9|7468|7453|7467.9|7452.9|3
1627880000000|2021-08-02 04:53:20|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|4
1627880040000|2021-08-02 04:54:00|7468.5|7453.5|7468.3|7453.3|7468.9|7453.9|7468.3|7453.3|5
1627880050000|2021-08-02 04:54:10|7468.6|7453.6|7468.4|7453.4|7469|7454|7468.4|7453.4|5
1627880060000|2021-08-02 04:54:20|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627880070000|2021-08-02 04:54:30|7468.3|7453.3|7468|7453|7468.3|7453.3|7467.9|7452.9|6
1627880080000|2021-08-02 04:54:40|7467.9|7452.9|7468.1|7453.1|7468.1|7453.1|7467.9|7452.9|7
1627880090000|2021-08-02 04:54:50|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627880110000|2021-08-02 04:55:10|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627880120000|2021-08-02 04:55:20|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627880130000|2021-08-02 04:55:30|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627880140000|2021-08-02 04:55:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627880160000|2021-08-02 04:56:00|7468.7|7453.7|7469.2|7454.2|7469.2|7454.2|7468.6|7453.6|6
1627880170000|2021-08-02 04:56:10|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1627880180000|2021-08-02 04:56:20|7469.3|7454.3|7470|7455|7470.1|7455.1|7469.3|7454.3|4
1627880190000|2021-08-02 04:56:30|7470.1|7455.1|7470|7455|7470.1|7455.1|7469.9|7454.9|4
1627880280000|2021-08-02 04:58:00|7470.2|7455.2|7470.1|7455.1|7470.5|7455.5|7470|7455|8
1627880290000|2021-08-02 04:58:10|7470.3|7455.3|7470.6|7455.6|7470.6|7455.6|7470.3|7455.3|6
1627880300000|2021-08-02 04:58:20|7470.5|7455.5|7470.7|7455.7|7470.7|7455.7|7470.5|7455.5|3
1627880310000|2021-08-02 04:58:30|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|3
1627880320000|2021-08-02 04:58:40|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.3|7455.3|4
1627880340000|2021-08-02 04:59:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627880350000|2021-08-02 04:59:10|7470.2|7455.2|7470.1|7455.1|7470.3|7455.3|7470|7455|4
1627880370000|2021-08-02 04:59:30|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627880390000|2021-08-02 04:59:50|7470.5|7455.5|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|4
1627880400000|2021-08-02 05:00:00|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|2
1627880410000|2021-08-02 05:00:10|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|4
1627880430000|2021-08-02 05:00:30|7470.7|7455.7|7471|7456|7471|7456|7470.7|7455.7|3
1627880440000|2021-08-02 05:00:40|7471.1|7456.1|7471.5|7456.5|7471.5|7456.5|7471.1|7456.1|3
1627880450000|2021-08-02 05:00:50|7471.8|7456.8|7471.6|7456.6|7471.8|7456.8|7471.6|7456.6|2
1627880460000|2021-08-02 05:01:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627880470000|2021-08-02 05:01:10|7471.8|7456.8|7471.4|7456.4|7471.8|7456.8|7471.3|7456.3|5
1627880480000|2021-08-02 05:01:20|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627880490000|2021-08-02 05:01:30|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1627880510000|2021-08-02 05:01:50|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627880520000|2021-08-02 05:02:00|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627880530000|2021-08-02 05:02:10|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627880540000|2021-08-02 05:02:20|7472.1|7457.1|7471.8|7456.8|7472.1|7457.1|7471.3|7456.3|6
1627880550000|2021-08-02 05:02:30|7471.3|7456.3|7471.7|7456.7|7471.9|7456.9|7471.3|7456.3|4
1627880560000|2021-08-02 05:02:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627880570000|2021-08-02 05:02:50|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1627880610000|2021-08-02 05:03:30|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1627880620000|2021-08-02 05:03:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627880630000|2021-08-02 05:03:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627880640000|2021-08-02 05:04:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627880650000|2021-08-02 05:04:10|7471.9|7456.9|7472|7457|7472|7457|7471.8|7456.8|3
1627880660000|2021-08-02 05:04:20|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627880670000|2021-08-02 05:04:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627880680000|2021-08-02 05:04:40|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627880690000|2021-08-02 05:04:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1627880710000|2021-08-02 05:05:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627880730000|2021-08-02 05:05:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627880760000|2021-08-02 05:06:00|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627880780000|2021-08-02 05:06:20|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627880790000|2021-08-02 05:06:30|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|2
1627880800000|2021-08-02 05:06:40|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|4
1627880810000|2021-08-02 05:06:50|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627880820000|2021-08-02 05:07:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627880840000|2021-08-02 05:07:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627880860000|2021-08-02 05:07:40|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627880870000|2021-08-02 05:07:50|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627880890000|2021-08-02 05:08:10|7471.8|7456.8|7471.3|7456.3|7471.8|7456.8|7471.3|7456.3|2
1627880900000|2021-08-02 05:08:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627880910000|2021-08-02 05:08:30|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|4
1627880940000|2021-08-02 05:09:00|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471|7456|6
1627880970000|2021-08-02 05:09:30|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1627880980000|2021-08-02 05:09:40|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627880990000|2021-08-02 05:09:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1627881000000|2021-08-02 05:10:00|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|2
1627881030000|2021-08-02 05:10:30|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1627881040000|2021-08-02 05:10:40|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627881050000|2021-08-02 05:10:50|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627881060000|2021-08-02 05:11:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627881110000|2021-08-02 05:11:50|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|3
1627881120000|2021-08-02 05:12:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|3
1627881130000|2021-08-02 05:12:10|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627881160000|2021-08-02 05:12:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627881200000|2021-08-02 05:13:20|7471.7|7456.7|7471.9|7456.9|7471.9|7456.9|7471.7|7456.7|3
1627881230000|2021-08-02 05:13:50|7471.8|7456.8|7471.5|7456.5|7471.8|7456.8|7471.5|7456.5|3
1627881260000|2021-08-02 05:14:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627881270000|2021-08-02 05:14:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1627881280000|2021-08-02 05:14:40|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1627881290000|2021-08-02 05:14:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627881330000|2021-08-02 05:15:30|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1627881360000|2021-08-02 05:16:00|7471.7|7456.7|7472|7457|7472|7457|7471.7|7456.7|2
1627881400000|2021-08-02 05:16:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1627881410000|2021-08-02 05:16:50|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.7|7456.7|3
1627881430000|2021-08-02 05:17:10|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627881470000|2021-08-02 05:17:50|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627881510000|2021-08-02 05:18:30|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.7|7456.7|2
1627881530000|2021-08-02 05:18:50|7471.6|7456.6|7470.3|7455.3|7471.6|7456.6|7470.3|7455.3|9
1627881540000|2021-08-02 05:19:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627881550000|2021-08-02 05:19:10|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1627881560000|2021-08-02 05:19:20|7470|7455|7470.4|7455.4|7470.4|7455.4|7470|7455|3
1627881570000|2021-08-02 05:19:30|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1627881580000|2021-08-02 05:19:40|7470.7|7455.7|7470.4|7455.4|7470.7|7455.7|7470.4|7455.4|4
1627881590000|2021-08-02 05:19:50|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627881600000|2021-08-02 05:20:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627881620000|2021-08-02 05:20:20|7470.2|7455.2|7469.9|7454.9|7470.2|7455.2|7469.9|7454.9|3
1627881640000|2021-08-02 05:20:40|7470.1|7455.1|7470|7455|7470.2|7455.2|7470|7455|3
1627881650000|2021-08-02 05:20:50|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470|7455|6
1627881670000|2021-08-02 05:21:10|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1627881680000|2021-08-02 05:21:20|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1627881690000|2021-08-02 05:21:30|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1627881700000|2021-08-02 05:21:40|7470.3|7455.3|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|4
1627881710000|2021-08-02 05:21:50|7470.9|7455.9|7470.7|7455.7|7470.9|7455.9|7470.7|7455.7|3
1627881720000|2021-08-02 05:22:00|7470.8|7455.8|7470.4|7455.4|7470.8|7455.8|7470.4|7455.4|7
1627881740000|2021-08-02 05:22:20|7470.3|7455.3|7470.4|7455.4|7470.5|7455.5|7470.3|7455.3|3
1627881750000|2021-08-02 05:22:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627881770000|2021-08-02 05:22:50|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|3
1627881780000|2021-08-02 05:23:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627881810000|2021-08-02 05:23:30|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|4
1627881830000|2021-08-02 05:23:50|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627881840000|2021-08-02 05:24:00|7471.2|7456.2|7471.3|7456.3|7471.4|7456.4|7471.2|7456.2|3
1627881860000|2021-08-02 05:24:20|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|2
1627881870000|2021-08-02 05:24:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627881880000|2021-08-02 05:24:40|7471.2|7456.2|7471|7456|7471.3|7456.3|7471|7456|3
1627881890000|2021-08-02 05:24:50|7471.2|7456.2|7471.3|7456.3|7471.4|7456.4|7471.2|7456.2|4
1627881900000|2021-08-02 05:25:00|7471.2|7456.2|7471.3|7456.3|7471.4|7456.4|7471.2|7456.2|10
1627881910000|2021-08-02 05:25:10|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627881920000|2021-08-02 05:25:20|7471.4|7456.4|7471.8|7456.8|7471.8|7456.8|7471.4|7456.4|3
1627881940000|2021-08-02 05:25:40|7471.7|7456.7|7471.8|7456.8|7471.9|7456.9|7471.7|7456.7|3
1627881950000|2021-08-02 05:25:50|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|5
1627881960000|2021-08-02 05:26:00|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1627881970000|2021-08-02 05:26:10|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|2
1627881980000|2021-08-02 05:26:20|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1627881990000|2021-08-02 05:26:30|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.1|7457.1|3
1627882000000|2021-08-02 05:26:40|7472.3|7457.3|7472.4|7457.4|7472.5|7457.5|7472.3|7457.3|4
1627882010000|2021-08-02 05:26:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627882020000|2021-08-02 05:27:00|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.5|7457.5|4
1627882030000|2021-08-02 05:27:10|7473.1|7458.1|7473.5|7458.5|7473.5|7458.5|7473.1|7458.1|6
1627882040000|2021-08-02 05:27:20|7473.6|7458.6|7473.9|7458.9|7473.9|7458.9|7473.6|7458.6|3
1627882050000|2021-08-02 05:27:30|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|3
1627882060000|2021-08-02 05:27:40|7474.3|7459.3|7474.1|7459.1|7474.5|7459.5|7473.9|7458.9|12
1627882070000|2021-08-02 05:27:50|7474.2|7459.2|7474|7459|7474.2|7459.2|7474|7459|3
1627882090000|2021-08-02 05:28:10|7474.1|7459.1|7474.4|7459.4|7474.5|7459.5|7474.1|7459.1|5
1627882100000|2021-08-02 05:28:20|7474.5|7459.5|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|3
1627882110000|2021-08-02 05:28:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627882130000|2021-08-02 05:28:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1627882140000|2021-08-02 05:29:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1627882150000|2021-08-02 05:29:10|7474.3|7459.3|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|5
1627882160000|2021-08-02 05:29:20|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|2
1627882170000|2021-08-02 05:29:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627882180000|2021-08-02 05:29:40|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.3|7459.3|6
1627882190000|2021-08-02 05:29:50|7474.4|7459.4|7474.8|7459.8|7474.8|7459.8|7474.3|7459.3|9
1627882200000|2021-08-02 05:30:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|5
1627882210000|2021-08-02 05:30:10|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627882220000|2021-08-02 05:30:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627882240000|2021-08-02 05:30:40|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627882270000|2021-08-02 05:31:10|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1627882280000|2021-08-02 05:31:20|7474.7|7459.7|7474.8|7459.8|7475.2|7460.2|7474.7|7459.7|8
1627882300000|2021-08-02 05:31:40|7475|7460|7474.8|7459.8|7475|7460|7474.8|7459.8|3
1627882310000|2021-08-02 05:31:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1627882320000|2021-08-02 05:32:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627882340000|2021-08-02 05:32:20|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1627882350000|2021-08-02 05:32:30|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|2
1627882360000|2021-08-02 05:32:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627882370000|2021-08-02 05:32:50|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.1|7459.1|6
1627882380000|2021-08-02 05:33:00|7474.4|7459.4|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|2
1627882420000|2021-08-02 05:33:40|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1627882480000|2021-08-02 05:34:40|7474.3|7459.3|7473.8|7458.8|7474.3|7459.3|7473.7|7458.7|7
1627882490000|2021-08-02 05:34:50|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|3
1627882500000|2021-08-02 05:35:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1627882510000|2021-08-02 05:35:10|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.5|7458.5|4
1627882520000|2021-08-02 05:35:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627882530000|2021-08-02 05:35:30|7473.3|7458.3|7473|7458|7473.3|7458.3|7473|7458|5
1627882550000|2021-08-02 05:35:50|7472.9|7457.9|7472.5|7457.5|7472.9|7457.9|7472.5|7457.5|3
1627882560000|2021-08-02 05:36:00|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|4
1627882570000|2021-08-02 05:36:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627882600000|2021-08-02 05:36:40|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1627882610000|2021-08-02 05:36:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627882680000|2021-08-02 05:38:00|7472.2|7457.2|7472|7457|7472.2|7457.2|7472|7457|2
1627882710000|2021-08-02 05:38:30|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1627882720000|2021-08-02 05:38:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627882730000|2021-08-02 05:38:50|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627882750000|2021-08-02 05:39:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|3
1627882760000|2021-08-02 05:39:20|7472|7457|7472|7457|7472|7457|7472|7457|1
1627882770000|2021-08-02 05:39:30|7472.1|7457.1|7472.4|7457.4|7472.4|7457.4|7472.1|7457.1|2
1627882780000|2021-08-02 05:39:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627882790000|2021-08-02 05:39:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|3
1627882800000|2021-08-02 05:40:00|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|3
1627882820000|2021-08-02 05:40:20|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627882830000|2021-08-02 05:40:30|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627882840000|2021-08-02 05:40:40|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1627882850000|2021-08-02 05:40:50|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1627882860000|2021-08-02 05:41:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627882870000|2021-08-02 05:41:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472|7457|3
1627882880000|2021-08-02 05:41:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627883020000|2021-08-02 05:43:40|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1627883040000|2021-08-02 05:44:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627883090000|2021-08-02 05:44:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627883110000|2021-08-02 05:45:10|7472.7|7457.7|7473.2|7458.2|7473.2|7458.2|7472.7|7457.7|5
1627883120000|2021-08-02 05:45:20|7473.1|7458.1|7473.4|7458.4|7473.4|7458.4|7473.1|7458.1|5
1627883130000|2021-08-02 05:45:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627883140000|2021-08-02 05:45:40|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1627883160000|2021-08-02 05:46:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627883170000|2021-08-02 05:46:10|7473.2|7458.2|7472.7|7457.7|7473.2|7458.2|7472.6|7457.6|6
1627883180000|2021-08-02 05:46:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627883190000|2021-08-02 05:46:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627883210000|2021-08-02 05:46:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627883220000|2021-08-02 05:47:00|7472|7457|7472|7457|7472|7457|7471.8|7456.8|3
1627883230000|2021-08-02 05:47:10|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.6|7456.6|3
1627883250000|2021-08-02 05:47:30|7471.6|7456.6|7472.2|7457.2|7472.2|7457.2|7471.6|7456.6|5
1627883260000|2021-08-02 05:47:40|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.7|7456.7|3
1627883300000|2021-08-02 05:48:20|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|2
1627883310000|2021-08-02 05:48:30|7471.8|7456.8|7472.1|7457.1|7472.2|7457.2|7471.8|7456.8|6
1627883320000|2021-08-02 05:48:40|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|2
1627883350000|2021-08-02 05:49:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627883360000|2021-08-02 05:49:20|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1627883400000|2021-08-02 05:50:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627883420000|2021-08-02 05:50:20|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.7|7456.7|3
1627883440000|2021-08-02 05:50:40|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|3
1627883470000|2021-08-02 05:51:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1627883480000|2021-08-02 05:51:20|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1627883490000|2021-08-02 05:51:30|7472.3|7457.3|7473|7458|7473|7458|7472.3|7457.3|8
1627883500000|2021-08-02 05:51:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627883520000|2021-08-02 05:52:00|7472.4|7457.4|7472.9|7457.9|7472.9|7457.9|7472.4|7457.4|6
1627883530000|2021-08-02 05:52:10|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1627883540000|2021-08-02 05:52:20|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|3
1627883550000|2021-08-02 05:52:30|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|4
1627883560000|2021-08-02 05:52:40|7472.5|7457.5|7472.7|7457.7|7472.7|7457.7|7472.4|7457.4|5
1627883570000|2021-08-02 05:52:50|7472.8|7457.8|7472.9|7457.9|7473|7458|7472.8|7457.8|3
1627883580000|2021-08-02 05:53:00|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|4
1627883590000|2021-08-02 05:53:10|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1627883600000|2021-08-02 05:53:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627883610000|2021-08-02 05:53:30|7473.1|7458.1|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|3
1627883620000|2021-08-02 05:53:40|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1627883630000|2021-08-02 05:53:50|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473.1|7458.1|7
1627883650000|2021-08-02 05:54:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627883660000|2021-08-02 05:54:20|7473.2|7458.2|7474|7459|7474|7459|7473.1|7458.1|11
1627883670000|2021-08-02 05:54:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627883720000|2021-08-02 05:55:20|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|2
1627883730000|2021-08-02 05:55:30|7473.5|7458.5|7473.1|7458.1|7473.5|7458.5|7473.1|7458.1|3
1627883780000|2021-08-02 05:56:20|7473|7458|7473|7458|7473|7458|7473|7458|1
1627883800000|2021-08-02 05:56:40|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627883810000|2021-08-02 05:56:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627883820000|2021-08-02 05:57:00|7473|7458|7473|7458|7473|7458|7473|7458|1
1627883850000|2021-08-02 05:57:30|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627883860000|2021-08-02 05:57:40|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|2
1627883880000|2021-08-02 05:58:00|7472.7|7457.7|7473.1|7458.1|7473.1|7458.1|7472.7|7457.7|6
1627883900000|2021-08-02 05:58:20|7473|7458|7473.2|7458.2|7473.3|7458.3|7473|7458|7
1627883910000|2021-08-02 05:58:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627883920000|2021-08-02 05:58:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627883930000|2021-08-02 05:58:50|7473.1|7458.1|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|3
1627883940000|2021-08-02 05:59:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627883970000|2021-08-02 05:59:30|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1627883990000|2021-08-02 05:59:50|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1627884000000|2021-08-02 06:00:00|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|2
1627884020000|2021-08-02 06:00:20|7473.3|7458.3|7473.4|7458.4|7473.5|7458.5|7473.3|7458.3|3
1627884030000|2021-08-02 06:00:30|7473.3|7458.3|7473.4|7458.4|7473.5|7458.5|7473.3|7458.3|3
1627884040000|2021-08-02 06:00:40|7473.6|7458.6|7475|7460|7475|7460|7473.6|7458.6|8
1627884050000|2021-08-02 06:00:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1627884100000|2021-08-02 06:01:40|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627884120000|2021-08-02 06:02:00|7474.8|7459.8|7475|7460|7475|7460|7474.6|7459.6|5
1627884130000|2021-08-02 06:02:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|3
1627884140000|2021-08-02 06:02:20|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.2|7460.2|7
1627884150000|2021-08-02 06:02:30|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|7
1627884160000|2021-08-02 06:02:40|7475.3|7460.3|7474.6|7459.6|7475.3|7460.3|7474.6|7459.6|7
1627884170000|2021-08-02 06:02:50|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627884190000|2021-08-02 06:03:10|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1627884200000|2021-08-02 06:03:20|7474.8|7459.8|7475.3|7460.3|7475.3|7460.3|7474.8|7459.8|11
1627884210000|2021-08-02 06:03:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1627884220000|2021-08-02 06:03:40|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|2
1627884230000|2021-08-02 06:03:50|7475.3|7460.3|7475.7|7460.7|7475.9|7460.9|7475.3|7460.3|9
1627884240000|2021-08-02 06:04:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1627884250000|2021-08-02 06:04:10|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1627884280000|2021-08-02 06:04:40|7475.3|7460.3|7474.9|7459.9|7475.3|7460.3|7474.8|7459.8|5
1627884290000|2021-08-02 06:04:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627884300000|2021-08-02 06:05:00|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1627884320000|2021-08-02 06:05:20|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.7|7459.7|3
1627884330000|2021-08-02 06:05:30|7475|7460|7475.6|7460.6|7475.6|7460.6|7475|7460|5
1627884370000|2021-08-02 06:06:10|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|6
1627884380000|2021-08-02 06:06:20|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1627884390000|2021-08-02 06:06:30|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|2
1627884410000|2021-08-02 06:06:50|7474.5|7459.5|7474.9|7459.9|7474.9|7459.9|7474.4|7459.4|7
1627884420000|2021-08-02 06:07:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1627884430000|2021-08-02 06:07:10|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1627884440000|2021-08-02 06:07:20|7473.8|7458.8|7473.7|7458.7|7473.9|7458.9|7473.7|7458.7|5
1627884450000|2021-08-02 06:07:30|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|3
1627884460000|2021-08-02 06:07:40|7473.7|7458.7|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|3
1627884480000|2021-08-02 06:08:00|7473.8|7458.8|7473.4|7458.4|7473.8|7458.8|7473.4|7458.4|3
1627884490000|2021-08-02 06:08:10|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|3
1627884500000|2021-08-02 06:08:20|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|2
1627884510000|2021-08-02 06:08:30|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|2
1627884520000|2021-08-02 06:08:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1627884530000|2021-08-02 06:08:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627884540000|2021-08-02 06:09:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627884550000|2021-08-02 06:09:10|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|3
1627884560000|2021-08-02 06:09:20|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.5|7457.5|9
1627884570000|2021-08-02 06:09:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627884600000|2021-08-02 06:10:00|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1627884610000|2021-08-02 06:10:10|7473.1|7458.1|7473.4|7458.4|7473.6|7458.6|7473.1|7458.1|5
1627884620000|2021-08-02 06:10:20|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1627884630000|2021-08-02 06:10:30|7473.6|7458.6|7474|7459|7474|7459|7473.6|7458.6|3
1627884650000|2021-08-02 06:10:50|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1627884660000|2021-08-02 06:11:00|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627884670000|2021-08-02 06:11:10|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|4
1627884690000|2021-08-02 06:11:30|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1627884710000|2021-08-02 06:11:50|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1627884720000|2021-08-02 06:12:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627884730000|2021-08-02 06:12:10|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627884780000|2021-08-02 06:13:00|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1627884790000|2021-08-02 06:13:10|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627884830000|2021-08-02 06:13:50|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627884840000|2021-08-02 06:14:00|7474.9|7459.9|7475.4|7460.4|7475.4|7460.4|7474.9|7459.9|3
1627884860000|2021-08-02 06:14:20|7475.2|7460.2|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|3
1627884870000|2021-08-02 06:14:30|7474.7|7459.7|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|3
1627884900000|2021-08-02 06:15:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627884920000|2021-08-02 06:15:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627884930000|2021-08-02 06:15:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627884950000|2021-08-02 06:15:50|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1627884980000|2021-08-02 06:16:20|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|3
1627885000000|2021-08-02 06:16:40|7474.6|7459.6|7473.9|7458.9|7474.6|7459.6|7473.9|7458.9|6
1627885010000|2021-08-02 06:16:50|7473.8|7458.8|7473.4|7458.4|7473.8|7458.8|7473.4|7458.4|5
1627885020000|2021-08-02 06:17:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627885040000|2021-08-02 06:17:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627885050000|2021-08-02 06:17:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1627885060000|2021-08-02 06:17:40|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|2
1627885070000|2021-08-02 06:17:50|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627885080000|2021-08-02 06:18:00|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1627885090000|2021-08-02 06:18:10|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1627885100000|2021-08-02 06:18:20|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1627885130000|2021-08-02 06:18:50|7473|7458|7473|7458|7473|7458|7473|7458|1
1627885140000|2021-08-02 06:19:00|7473.1|7458.1|7473.2|7458.2|7473.3|7458.3|7473.1|7458.1|4
1627885160000|2021-08-02 06:19:20|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|4
1627885170000|2021-08-02 06:19:30|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|4
1627885180000|2021-08-02 06:19:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627885190000|2021-08-02 06:19:50|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|2
1627885200000|2021-08-02 06:20:00|7473.2|7458.2|7473.3|7458.3|7473.4|7458.4|7473.2|7458.2|3
1627885210000|2021-08-02 06:20:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627885220000|2021-08-02 06:20:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627885230000|2021-08-02 06:20:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1627885290000|2021-08-02 06:21:30|7473.6|7458.6|7473.4|7458.4|7473.6|7458.6|7473.4|7458.4|2
1627885300000|2021-08-02 06:21:40|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1627885310000|2021-08-02 06:21:50|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|3
1627885340000|2021-08-02 06:22:20|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|4
1627885360000|2021-08-02 06:22:40|7473.6|7458.6|7473.4|7458.4|7473.7|7458.7|7473.4|7458.4|4
1627885370000|2021-08-02 06:22:50|7473.3|7458.3|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|4
1627885390000|2021-08-02 06:23:10|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1627885450000|2021-08-02 06:24:10|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1627885460000|2021-08-02 06:24:20|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1627885470000|2021-08-02 06:24:30|7474.1|7459.1|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|3
1627885480000|2021-08-02 06:24:40|7474.2|7459.2|7474.3|7459.3|7474.4|7459.4|7474.2|7459.2|8
1627885510000|2021-08-02 06:25:10|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|2
1627885530000|2021-08-02 06:25:30|7474.4|7459.4|7474.5|7459.5|7474.6|7459.6|7474.4|7459.4|6
1627885540000|2021-08-02 06:25:40|7474.4|7459.4|7474.8|7459.8|7474.8|7459.8|7474.4|7459.4|3
1627885560000|2021-08-02 06:26:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627885570000|2021-08-02 06:26:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1627885590000|2021-08-02 06:26:30|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1627885600000|2021-08-02 06:26:40|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1627885630000|2021-08-02 06:27:10|7474.6|7459.6|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|3
1627885640000|2021-08-02 06:27:20|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1627885650000|2021-08-02 06:27:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627885660000|2021-08-02 06:27:40|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1627885670000|2021-08-02 06:27:50|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627885720000|2021-08-02 06:28:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627885730000|2021-08-02 06:28:50|7473|7458|7472.7|7457.7|7473.1|7458.1|7472.7|7457.7|6
1627885760000|2021-08-02 06:29:20|7472.8|7457.8|7472.9|7457.9|7473|7458|7472.8|7457.8|5
1627885770000|2021-08-02 06:29:30|7472.6|7457.6|7472.7|7457.7|7472.8|7457.8|7472.5|7457.5|5
1627885780000|2021-08-02 06:29:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627885790000|2021-08-02 06:29:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627885800000|2021-08-02 06:30:00|7472.8|7457.8|7473|7458|7473.1|7458.1|7472.8|7457.8|4
1627885810000|2021-08-02 06:30:10|7472.8|7457.8|7472.9|7457.9|7473|7458|7472.8|7457.8|4
1627885820000|2021-08-02 06:30:20|7473|7458|7473.5|7458.5|7473.5|7458.5|7472.6|7457.6|8
1627885830000|2021-08-02 06:30:30|7473.2|7458.2|7473|7458|7473.2|7458.2|7473|7458|3
1627885840000|2021-08-02 06:30:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627885860000|2021-08-02 06:31:00|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1627885870000|2021-08-02 06:31:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627885880000|2021-08-02 06:31:20|7473.1|7458.1|7472.8|7457.8|7473.1|7458.1|7472.8|7457.8|3
1627885890000|2021-08-02 06:31:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627885900000|2021-08-02 06:31:40|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627885910000|2021-08-02 06:31:50|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1627885920000|2021-08-02 06:32:00|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1627885930000|2021-08-02 06:32:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627885940000|2021-08-02 06:32:20|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1627885960000|2021-08-02 06:32:40|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1627885970000|2021-08-02 06:32:50|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1627885980000|2021-08-02 06:33:00|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1627886020000|2021-08-02 06:33:40|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|3
1627886030000|2021-08-02 06:33:50|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1627886040000|2021-08-02 06:34:00|7472.6|7457.6|7473.1|7458.1|7473.1|7458.1|7472.6|7457.6|5
1627886050000|2021-08-02 06:34:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1627886060000|2021-08-02 06:34:20|7473.2|7458.2|7472.9|7457.9|7473.2|7458.2|7472.8|7457.8|5
1627886080000|2021-08-02 06:34:40|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1627886090000|2021-08-02 06:34:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627886110000|2021-08-02 06:35:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627886190000|2021-08-02 06:36:30|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|5
1627886200000|2021-08-02 06:36:40|7473|7458|7473.2|7458.2|7473.2|7458.2|7472.9|7457.9|4
1627886220000|2021-08-02 06:37:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1627886270000|2021-08-02 06:37:50|7473|7458|7472.7|7457.7|7473.1|7458.1|7472.7|7457.7|5
1627886280000|2021-08-02 06:38:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627886290000|2021-08-02 06:38:10|7472.7|7457.7|7472.7|7457.7|7473|7458|7472.7|7457.7|5
1627886300000|2021-08-02 06:38:20|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627886310000|2021-08-02 06:38:30|7472.8|7457.8|7472.6|7457.6|7472.9|7457.9|7472.6|7457.6|5
1627886340000|2021-08-02 06:39:00|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627886350000|2021-08-02 06:39:10|7472.4|7457.4|7472.7|7457.7|7472.7|7457.7|7472.4|7457.4|2
1627886360000|2021-08-02 06:39:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627886370000|2021-08-02 06:39:30|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.5|7457.5|4
1627886380000|2021-08-02 06:39:40|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1627886390000|2021-08-02 06:39:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627886400000|2021-08-02 06:40:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627886410000|2021-08-02 06:40:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627886430000|2021-08-02 06:40:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627886450000|2021-08-02 06:40:50|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1627886460000|2021-08-02 06:41:00|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1627886470000|2021-08-02 06:41:10|7472.6|7457.6|7473|7458|7473|7458|7472.6|7457.6|3
1627886480000|2021-08-02 06:41:20|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1627886490000|2021-08-02 06:41:30|7473.1|7458.1|7472.7|7457.7|7473.1|7458.1|7472.7|7457.7|3
1627886510000|2021-08-02 06:41:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627886530000|2021-08-02 06:42:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1627886540000|2021-08-02 06:42:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627886610000|2021-08-02 06:43:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1627886620000|2021-08-02 06:43:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1627886690000|2021-08-02 06:44:50|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|2
1627886700000|2021-08-02 06:45:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|3
1627886750000|2021-08-02 06:45:50|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1627886760000|2021-08-02 06:46:00|7472.1|7457.1|7471.9|7456.9|7472.1|7457.1|7471.9|7456.9|3
1627886770000|2021-08-02 06:46:10|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1627886790000|2021-08-02 06:46:30|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|4
1627886810000|2021-08-02 06:46:50|7471.7|7456.7|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|3
1627886850000|2021-08-02 06:47:30|7471.8|7456.8|7471.8|7456.8|7472.2|7457.2|7471.8|7456.8|5
1627886860000|2021-08-02 06:47:40|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1627886870000|2021-08-02 06:47:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627886900000|2021-08-02 06:48:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627886950000|2021-08-02 06:49:10|7471.7|7456.7|7471.8|7456.8|7472.1|7457.1|7471.7|7456.7|4
1627886960000|2021-08-02 06:49:20|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1627886980000|2021-08-02 06:49:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1627887000000|2021-08-02 06:50:00|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|4
1627887010000|2021-08-02 06:50:10|7472.1|7457.1|7472.4|7457.4|7472.4|7457.4|7472.1|7457.1|4
1627887030000|2021-08-02 06:50:30|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1627887040000|2021-08-02 06:50:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1627887050000|2021-08-02 06:50:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627887060000|2021-08-02 06:51:00|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.5|7457.5|3
1627887070000|2021-08-02 06:51:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627887080000|2021-08-02 06:51:20|7473|7458|7473|7458|7473|7458|7473|7458|1
1627887090000|2021-08-02 06:51:30|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473|7458|3
1627887100000|2021-08-02 06:51:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1627887110000|2021-08-02 06:51:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1627887130000|2021-08-02 06:52:10|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|4
1627887140000|2021-08-02 06:52:20|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|3
1627887150000|2021-08-02 06:52:30|7473.7|7458.7|7474|7459|7474|7459|7473.7|7458.7|4
1627887160000|2021-08-02 06:52:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1627887180000|2021-08-02 06:53:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1627887190000|2021-08-02 06:53:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627887200000|2021-08-02 06:53:20|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1627887210000|2021-08-02 06:53:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627887220000|2021-08-02 06:53:40|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1627887250000|2021-08-02 06:54:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1627887270000|2021-08-02 06:54:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1627887280000|2021-08-02 06:54:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1627887300000|2021-08-02 06:55:00|7473.9|7458.9|7473.3|7458.3|7473.9|7458.9|7473.3|7458.3|3
1627887320000|2021-08-02 06:55:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1627887330000|2021-08-02 06:55:30|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1627887340000|2021-08-02 06:55:40|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627887350000|2021-08-02 06:55:50|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1627887360000|2021-08-02 06:56:00|7473.1|7458.1|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|4
1627887370000|2021-08-02 06:56:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|4
1627887380000|2021-08-02 06:56:20|7473|7458|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|7
1627887390000|2021-08-02 06:56:30|7472.7|7457.7|7472.3|7457.3|7472.7|7457.7|7472.3|7457.3|3
1627887410000|2021-08-02 06:56:50|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1627887420000|2021-08-02 06:57:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1627887430000|2021-08-02 06:57:10|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1627887440000|2021-08-02 06:57:20|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|4
1627887450000|2021-08-02 06:57:30|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|2
1627887460000|2021-08-02 06:57:40|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|2
1627887480000|2021-08-02 06:58:00|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1627887520000|2021-08-02 06:58:40|7471.8|7456.8|7471.5|7456.5|7471.8|7456.8|7471.5|7456.5|3
1627887530000|2021-08-02 06:58:50|7471.4|7456.4|7470.8|7455.8|7471.4|7456.4|7470.6|7455.6|8
1627887540000|2021-08-02 06:59:00|7470.9|7455.9|7470.9|7455.9|7471|7456|7470.7|7455.7|7
1627887550000|2021-08-02 06:59:10|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|3
1627887570000|2021-08-02 06:59:30|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471|7456|7
1627887580000|2021-08-02 06:59:40|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1627887590000|2021-08-02 06:59:50|7471.2|7456.2|7471.2|7456.2|7471.3|7456.3|7471.1|7456.1|4
1627887600000|2021-08-02 07:00:00|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.1|7456.1|8
1627887610000|2021-08-02 07:00:10|7471.1|7456.1|7471.2|7456.2|7471.3|7456.3|7471.1|7456.1|8
1627887620000|2021-08-02 07:00:20|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|12
1627887630000|2021-08-02 07:00:30|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471|7456|11
1627887640000|2021-08-02 07:00:40|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1627887650000|2021-08-02 07:00:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1627887660000|2021-08-02 07:01:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627887670000|2021-08-02 07:01:10|7471|7456|7470.9|7455.9|7471|7456|7470.9|7455.9|4
1627887680000|2021-08-02 07:01:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627887690000|2021-08-02 07:01:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627887700000|2021-08-02 07:01:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1627887730000|2021-08-02 07:02:10|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627887750000|2021-08-02 07:02:30|7470.5|7455.5|7470.7|7455.7|7470.7|7455.7|7470.5|7455.5|4
1627887760000|2021-08-02 07:02:40|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1627887770000|2021-08-02 07:02:50|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|4
1627887780000|2021-08-02 07:03:00|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|3
1627887790000|2021-08-02 07:03:10|7470.5|7455.5|7469.3|7454.3|7470.5|7455.5|7469.3|7454.3|9
1627887810000|2021-08-02 07:03:30|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627887840000|2021-08-02 07:04:00|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1627887890000|2021-08-02 07:04:50|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627887910000|2021-08-02 07:05:10|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627887920000|2021-08-02 07:05:20|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|3
1627887930000|2021-08-02 07:05:30|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627887940000|2021-08-02 07:05:40|7469.7|7454.7|7469.2|7454.2|7469.7|7454.7|7469.2|7454.2|5
1627887950000|2021-08-02 07:05:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|3
1627887960000|2021-08-02 07:06:00|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1627887980000|2021-08-02 07:06:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627888020000|2021-08-02 07:07:00|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469|7454|6
1627888030000|2021-08-02 07:07:10|7468.9|7453.9|7468.1|7453.1|7468.9|7453.9|7468.1|7453.1|7
1627888040000|2021-08-02 07:07:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627888080000|2021-08-02 07:08:00|7468.3|7453.3|7468.4|7453.4|7468.5|7453.5|7468.3|7453.3|5
1627888090000|2021-08-02 07:08:10|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|6
1627888100000|2021-08-02 07:08:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627888120000|2021-08-02 07:08:40|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.3|7453.3|6
1627888130000|2021-08-02 07:08:50|7468.3|7453.3|7468.4|7453.4|7468.5|7453.5|7468.3|7453.3|7
1627888140000|2021-08-02 07:09:00|7468.3|7453.3|7468.3|7453.3|7468.5|7453.5|7468.3|7453.3|4
1627888150000|2021-08-02 07:09:10|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1627888160000|2021-08-02 07:09:20|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627888170000|2021-08-02 07:09:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627888180000|2021-08-02 07:09:40|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.1|7453.1|3
1627888190000|2021-08-02 07:09:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627888230000|2021-08-02 07:10:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627888240000|2021-08-02 07:10:40|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|3
1627888250000|2021-08-02 07:10:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627888260000|2021-08-02 07:11:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627888270000|2021-08-02 07:11:10|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627888320000|2021-08-02 07:12:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627888420000|2021-08-02 07:13:40|7468.8|7453.8|7469.4|7454.4|7469.4|7454.4|7468.8|7453.8|4
1627888460000|2021-08-02 07:14:20|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1627888480000|2021-08-02 07:14:40|7469.2|7454.2|7468.9|7453.9|7469.2|7454.2|7468.9|7453.9|5
1627888500000|2021-08-02 07:15:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1627888510000|2021-08-02 07:15:10|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627888520000|2021-08-02 07:15:20|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1627888580000|2021-08-02 07:16:20|7469.3|7454.3|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|3
1627888590000|2021-08-02 07:16:30|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|3
1627888620000|2021-08-02 07:17:00|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1627888650000|2021-08-02 07:17:30|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1627888690000|2021-08-02 07:18:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627888720000|2021-08-02 07:18:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627888730000|2021-08-02 07:18:50|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1627888740000|2021-08-02 07:19:00|7469.6|7454.6|7470.2|7455.2|7470.2|7455.2|7469.6|7454.6|6
1627888750000|2021-08-02 07:19:10|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|4
1627888760000|2021-08-02 07:19:20|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470|7455|3
1627888770000|2021-08-02 07:19:30|7470|7455|7469.7|7454.7|7470|7455|7469.7|7454.7|2
1627888780000|2021-08-02 07:19:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627888790000|2021-08-02 07:19:50|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1627888800000|2021-08-02 07:20:00|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|3
1627888870000|2021-08-02 07:21:10|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|5
1627888880000|2021-08-02 07:21:20|7470|7455|7470|7455|7470|7455|7470|7455|1
1627888910000|2021-08-02 07:21:50|7469.7|7454.7|7470|7455|7470|7455|7469.7|7454.7|3
1627888920000|2021-08-02 07:22:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627889010000|2021-08-02 07:23:30|7470|7455|7469.7|7454.7|7470|7455|7469.7|7454.7|2
1627889020000|2021-08-02 07:23:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627889030000|2021-08-02 07:23:50|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1627889040000|2021-08-02 07:24:00|7469.5|7454.5|7469.5|7454.5|7469.8|7454.8|7469.5|7454.5|7
1627889050000|2021-08-02 07:24:10|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|2
1627889080000|2021-08-02 07:24:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627889100000|2021-08-02 07:25:00|7469.5|7454.5|7470|7455|7470|7455|7469.5|7454.5|4
1627889110000|2021-08-02 07:25:10|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1627889130000|2021-08-02 07:25:30|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|4
1627889140000|2021-08-02 07:25:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|3
1627889150000|2021-08-02 07:25:50|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|6
1627889160000|2021-08-02 07:26:00|7469.4|7454.4|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|5
1627889190000|2021-08-02 07:26:30|7469.5|7454.5|7469.5|7454.5|7469.6|7454.6|7469.3|7454.3|4
1627889210000|2021-08-02 07:26:50|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|2
1627889220000|2021-08-02 07:27:00|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627889230000|2021-08-02 07:27:10|7469.4|7454.4|7469|7454|7469.4|7454.4|7469|7454|6
1627889240000|2021-08-02 07:27:20|7469.1|7454.1|7469|7454|7469.1|7454.1|7468.9|7453.9|4
1627889270000|2021-08-02 07:27:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469|7454|6
1627889280000|2021-08-02 07:28:00|7468.9|7453.9|7469.4|7454.4|7469.4|7454.4|7468.9|7453.9|11
1627889290000|2021-08-02 07:28:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627889320000|2021-08-02 07:28:40|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|4
1627889330000|2021-08-02 07:28:50|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469|7454|10
1627889350000|2021-08-02 07:29:10|7469.4|7454.4|7469.1|7454.1|7469.4|7454.4|7469.1|7454.1|2
1627889360000|2021-08-02 07:29:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627889390000|2021-08-02 07:29:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627889400000|2021-08-02 07:30:00|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|3
1627889410000|2021-08-02 07:30:10|7469.1|7454.1|7469.4|7454.4|7469.4|7454.4|7469.1|7454.1|4
1627889420000|2021-08-02 07:30:20|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1627889430000|2021-08-02 07:30:30|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1627889440000|2021-08-02 07:30:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627889450000|2021-08-02 07:30:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627889460000|2021-08-02 07:31:00|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|3
1627889470000|2021-08-02 07:31:10|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|2
1627889480000|2021-08-02 07:31:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627889490000|2021-08-02 07:31:30|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|4
1627889500000|2021-08-02 07:31:40|7469|7454|7469|7454|7469|7454|7469|7454|1
1627889520000|2021-08-02 07:32:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627889540000|2021-08-02 07:32:20|7468.8|7453.8|7467.8|7452.8|7468.8|7453.8|7467.8|7452.8|6
1627889550000|2021-08-02 07:32:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|3
1627889560000|2021-08-02 07:32:40|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627889570000|2021-08-02 07:32:50|7467.8|7452.8|7467.4|7452.4|7467.8|7452.8|7467.3|7452.3|4
1627889580000|2021-08-02 07:33:00|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|4
1627889590000|2021-08-02 07:33:10|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|6
1627889600000|2021-08-02 07:33:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627889610000|2021-08-02 07:33:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627889620000|2021-08-02 07:33:40|7468.1|7453.1|7468.5|7453.5|7468.5|7453.5|7468.1|7453.1|2
1627889630000|2021-08-02 07:33:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|3
1627889640000|2021-08-02 07:34:00|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627889660000|2021-08-02 07:34:20|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1627889700000|2021-08-02 07:35:00|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|2
1627889720000|2021-08-02 07:35:20|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1627889730000|2021-08-02 07:35:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627889750000|2021-08-02 07:35:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627889760000|2021-08-02 07:36:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627889780000|2021-08-02 07:36:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627889790000|2021-08-02 07:36:30|7468.7|7453.7|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|4
1627889800000|2021-08-02 07:36:40|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627889820000|2021-08-02 07:37:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627889840000|2021-08-02 07:37:20|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627889850000|2021-08-02 07:37:30|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1627889860000|2021-08-02 07:37:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627889890000|2021-08-02 07:38:10|7468.7|7453.7|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|2
1627889910000|2021-08-02 07:38:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627889920000|2021-08-02 07:38:40|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1627889930000|2021-08-02 07:38:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627889940000|2021-08-02 07:39:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|3
1627889970000|2021-08-02 07:39:30|7468.4|7453.4|7468.1|7453.1|7468.5|7453.5|7468.1|7453.1|6
1627889990000|2021-08-02 07:39:50|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627890000000|2021-08-02 07:40:00|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627890010000|2021-08-02 07:40:10|7467.5|7452.5|7467.4|7452.4|7467.6|7452.6|7467.4|7452.4|3
1627890020000|2021-08-02 07:40:20|7467.6|7452.6|7467.5|7452.5|7467.7|7452.7|7467.5|7452.5|4
1627890030000|2021-08-02 07:40:30|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1627890080000|2021-08-02 07:41:20|7467.3|7452.3|7467.4|7452.4|7467.5|7452.5|7467.3|7452.3|3
1627890090000|2021-08-02 07:41:30|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1627890130000|2021-08-02 07:42:10|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1627890150000|2021-08-02 07:42:30|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1627890160000|2021-08-02 07:42:40|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627890170000|2021-08-02 07:42:50|7467.2|7452.2|7467.3|7452.3|7467.4|7452.4|7467.1|7452.1|4
1627890180000|2021-08-02 07:43:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467|7452|6
1627890190000|2021-08-02 07:43:10|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|3
1627890200000|2021-08-02 07:43:20|7467.5|7452.5|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|2
1627890210000|2021-08-02 07:43:30|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627890220000|2021-08-02 07:43:40|7467.3|7452.3|7467.7|7452.7|7467.7|7452.7|7467.3|7452.3|3
1627890230000|2021-08-02 07:43:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627890240000|2021-08-02 07:44:00|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627890260000|2021-08-02 07:44:20|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627890270000|2021-08-02 07:44:30|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627890280000|2021-08-02 07:44:40|7468.1|7453.1|7468.5|7453.5|7468.7|7453.7|7468.1|7453.1|6
1627890290000|2021-08-02 07:44:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627890300000|2021-08-02 07:45:00|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|4
1627890310000|2021-08-02 07:45:10|7468.4|7453.4|7468.3|7453.3|7468.5|7453.5|7468.3|7453.3|4
1627890320000|2021-08-02 07:45:20|7468.4|7453.4|7468.6|7453.6|7468.7|7453.7|7468.4|7453.4|6
1627890340000|2021-08-02 07:45:40|7468.9|7453.9|7468.6|7453.6|7468.9|7453.9|7468.6|7453.6|2
1627890350000|2021-08-02 07:45:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|5
1627890360000|2021-08-02 07:46:00|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|8
1627890380000|2021-08-02 07:46:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627890390000|2021-08-02 07:46:30|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627890410000|2021-08-02 07:46:50|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627890440000|2021-08-02 07:47:20|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627890450000|2021-08-02 07:47:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627890460000|2021-08-02 07:47:40|7469|7454|7469|7454|7469|7454|7469|7454|1
1627890470000|2021-08-02 07:47:50|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|4
1627890480000|2021-08-02 07:48:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627890490000|2021-08-02 07:48:10|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|2
1627890500000|2021-08-02 07:48:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1627890510000|2021-08-02 07:48:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469|7454|3
1627890520000|2021-08-02 07:48:40|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1627890530000|2021-08-02 07:48:50|7469|7454|7469|7454|7469.1|7454.1|7469|7454|5
1627890540000|2021-08-02 07:49:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627890550000|2021-08-02 07:49:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627890570000|2021-08-02 07:49:30|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627890590000|2021-08-02 07:49:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627890600000|2021-08-02 07:50:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627890610000|2021-08-02 07:50:10|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|2
1627890620000|2021-08-02 07:50:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1627890640000|2021-08-02 07:50:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627890660000|2021-08-02 07:51:00|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|6
1627890680000|2021-08-02 07:51:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|3
1627890690000|2021-08-02 07:51:30|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|6
1627890700000|2021-08-02 07:51:40|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|4
1627890710000|2021-08-02 07:51:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627890720000|2021-08-02 07:52:00|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1627890760000|2021-08-02 07:52:40|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|3
1627890770000|2021-08-02 07:52:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1627890780000|2021-08-02 07:53:00|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1627890790000|2021-08-02 07:53:10|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.6|7452.6|4
1627890800000|2021-08-02 07:53:20|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|6
1627890820000|2021-08-02 07:53:40|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627890840000|2021-08-02 07:54:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627890850000|2021-08-02 07:54:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627890860000|2021-08-02 07:54:20|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1627890870000|2021-08-02 07:54:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627890880000|2021-08-02 07:54:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627890890000|2021-08-02 07:54:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7467.9|7452.9|3
1627890900000|2021-08-02 07:55:00|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.7|7452.7|5
1627890920000|2021-08-02 07:55:20|7467.7|7452.7|7468.1|7453.1|7468.3|7453.3|7467.7|7452.7|6
1627890930000|2021-08-02 07:55:30|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|2
1627890950000|2021-08-02 07:55:50|7468|7453|7468.1|7453.1|7468.2|7453.2|7468|7453|5
1627890960000|2021-08-02 07:56:00|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|4
1627890970000|2021-08-02 07:56:10|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627890980000|2021-08-02 07:56:20|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627890990000|2021-08-02 07:56:30|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627891000000|2021-08-02 07:56:40|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627891040000|2021-08-02 07:57:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627891050000|2021-08-02 07:57:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627891080000|2021-08-02 07:58:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1627891090000|2021-08-02 07:58:10|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468|7453|6
1627891100000|2021-08-02 07:58:20|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|8
1627891120000|2021-08-02 07:58:40|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|2
1627891130000|2021-08-02 07:58:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627891140000|2021-08-02 07:59:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627891150000|2021-08-02 07:59:10|7468.3|7453.3|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|7
1627891160000|2021-08-02 07:59:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627891190000|2021-08-02 07:59:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627891200000|2021-08-02 08:00:00|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|3
1627891210000|2021-08-02 08:00:10|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1627891220000|2021-08-02 08:00:20|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627891230000|2021-08-02 08:00:30|7468.3|7453.3|7468.5|7453.5|7468.5|7453.5|7468.2|7453.2|9
1627891260000|2021-08-02 08:01:00|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|8
1627891270000|2021-08-02 08:01:10|7468.2|7453.2|7468|7453|7468.3|7453.3|7468|7453|5
1627891280000|2021-08-02 08:01:20|7468.1|7453.1|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|5
1627891290000|2021-08-02 08:01:30|7468|7453|7468.1|7453.1|7468.2|7453.2|7468|7453|4
1627891350000|2021-08-02 08:02:30|7468.2|7453.2|7468.3|7453.3|7468.4|7453.4|7468.2|7453.2|4
1627891360000|2021-08-02 08:02:40|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627891390000|2021-08-02 08:03:10|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627891400000|2021-08-02 08:03:20|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627891410000|2021-08-02 08:03:30|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627891420000|2021-08-02 08:03:40|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|4
1627891450000|2021-08-02 08:04:10|7468.6|7453.6|7468|7453|7468.6|7453.6|7468|7453|4
1627891470000|2021-08-02 08:04:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627891510000|2021-08-02 08:05:10|7468|7453|7467.8|7452.8|7468|7453|7467.8|7452.8|2
1627891580000|2021-08-02 08:06:20|7467.9|7452.9|7468.3|7453.3|7468.3|7453.3|7467.9|7452.9|2
1627891840000|2021-08-02 08:10:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627891850000|2021-08-02 08:10:50|7468.6|7453.6|7467.9|7452.9|7468.6|7453.6|7467.9|7452.9|4
1627891870000|2021-08-02 08:11:10|7468|7453|7467.3|7452.3|7468.3|7453.3|7467.3|7452.3|6
1627891990000|2021-08-02 08:13:10|7467.5|7452.5|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|2
1627892020000|2021-08-02 08:13:40|7467.4|7452.4|7468.1|7453.1|7468.1|7453.1|7467.4|7452.4|5
1627892030000|2021-08-02 08:13:50|7467.5|7452.5|7466.9|7451.9|7467.5|7452.5|7466.9|7451.9|4
1627892040000|2021-08-02 08:14:00|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627892060000|2021-08-02 08:14:20|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.3|7451.3|4
1627892070000|2021-08-02 08:14:30|7467.3|7452.3|7468.1|7453.1|7468.1|7453.1|7467.3|7452.3|5
1627892090000|2021-08-02 08:14:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627892100000|2021-08-02 08:15:00|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1627892130000|2021-08-02 08:15:30|7467.1|7452.1|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|3
1627892140000|2021-08-02 08:15:40|7467|7452|7467|7452|7467|7452|7467|7452|1
1627892150000|2021-08-02 08:15:50|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627892160000|2021-08-02 08:16:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627892170000|2021-08-02 08:16:10|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627892180000|2021-08-02 08:16:20|7466.6|7451.6|7466.9|7451.9|7466.9|7451.9|7466.6|7451.6|3
1627892200000|2021-08-02 08:16:40|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627892210000|2021-08-02 08:16:50|7466.6|7451.6|7466.9|7451.9|7466.9|7451.9|7466.6|7451.6|3
1627892220000|2021-08-02 08:17:00|7467|7452|7466.9|7451.9|7467|7452|7466.9|7451.9|2
1627892230000|2021-08-02 08:17:10|7467|7452|7466.9|7451.9|7467|7452|7466.9|7451.9|2
1627892240000|2021-08-02 08:17:20|7467.1|7452.1|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|2
1627892250000|2021-08-02 08:17:30|7467|7452|7467.4|7452.4|7467.4|7452.4|7467|7452|3
1627892300000|2021-08-02 08:18:20|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627892310000|2021-08-02 08:18:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.5|7452.5|5
1627892320000|2021-08-02 08:18:40|7468.1|7453.1|7468|7453|7468.2|7453.2|7468|7453|6
1627892330000|2021-08-02 08:18:50|7467.8|7452.8|7467.4|7452.4|7467.8|7452.8|7467.4|7452.4|8
1627892350000|2021-08-02 08:19:10|7467.5|7452.5|7468.2|7453.2|7468.2|7453.2|7467.5|7452.5|5
1627892360000|2021-08-02 08:19:20|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|3
1627892370000|2021-08-02 08:19:30|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|2
1627892380000|2021-08-02 08:19:40|7467.9|7452.9|7468|7453|7468|7453|7467.8|7452.8|4
1627892390000|2021-08-02 08:19:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468|7453|3
1627892400000|2021-08-02 08:20:00|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627892420000|2021-08-02 08:20:20|7468|7453|7467.1|7452.1|7468|7453|7467.1|7452.1|3
1627892430000|2021-08-02 08:20:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627892450000|2021-08-02 08:20:50|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1627892530000|2021-08-02 08:22:10|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|2
1627892560000|2021-08-02 08:22:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627892680000|2021-08-02 08:24:40|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627892690000|2021-08-02 08:24:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627892700000|2021-08-02 08:25:00|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627892740000|2021-08-02 08:25:40|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627892760000|2021-08-02 08:26:00|7466.1|7451.1|7466.6|7451.6|7466.6|7451.6|7466.1|7451.1|3
1627892770000|2021-08-02 08:26:10|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627892790000|2021-08-02 08:26:30|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|2
1627892850000|2021-08-02 08:27:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627892990000|2021-08-02 08:29:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627893020000|2021-08-02 08:30:20|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1627893030000|2021-08-02 08:30:30|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|4
1627893060000|2021-08-02 08:31:00|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1627893120000|2021-08-02 08:32:00|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|3
1627893250000|2021-08-02 08:34:10|7466.3|7451.3|7466.8|7451.8|7466.8|7451.8|7466.3|7451.3|3
1627893260000|2021-08-02 08:34:20|7466.7|7451.7|7466.8|7451.8|7466.9|7451.9|7466.7|7451.7|4
1627893270000|2021-08-02 08:34:30|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627893310000|2021-08-02 08:35:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627893340000|2021-08-02 08:35:40|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|4
1627893350000|2021-08-02 08:35:50|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|2
1627893360000|2021-08-02 08:36:00|7467.3|7452.3|7467.4|7452.4|7467.5|7452.5|7467.3|7452.3|4
1627893400000|2021-08-02 08:36:40|7467|7452|7467|7452|7467|7452|7467|7452|1
1627893450000|2021-08-02 08:37:30|7467.1|7452.1|7467.4|7452.4|7467.4|7452.4|7466.9|7451.9|4
1627893460000|2021-08-02 08:37:40|7467|7452|7467.4|7452.4|7467.4|7452.4|7467|7452|6
1627893540000|2021-08-02 08:39:00|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627893550000|2021-08-02 08:39:10|7467.2|7452.2|7466.8|7451.8|7467.2|7452.2|7466.8|7451.8|6
1627893560000|2021-08-02 08:39:20|7466.9|7451.9|7467.4|7452.4|7467.4|7452.4|7466.8|7451.8|7
1627893640000|2021-08-02 08:40:40|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627893650000|2021-08-02 08:40:50|7467.6|7452.6|7467.5|7452.5|7467.9|7452.9|7467.5|7452.5|3
1627893660000|2021-08-02 08:41:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627893690000|2021-08-02 08:41:30|7467.5|7452.5|7468.3|7453.3|7468.4|7453.4|7467.5|7452.5|6
1627893700000|2021-08-02 08:41:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627893710000|2021-08-02 08:41:50|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|3
1627893760000|2021-08-02 08:42:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627893770000|2021-08-02 08:42:50|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|2
1627893780000|2021-08-02 08:43:00|7468.2|7453.2|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|2
1627893800000|2021-08-02 08:43:20|7468.3|7453.3|7468.8|7453.8|7468.8|7453.8|7468.3|7453.3|4
1627893850000|2021-08-02 08:44:10|7469.3|7454.3|7469.4|7454.4|7469.6|7454.6|7469.3|7454.3|4
1627893860000|2021-08-02 08:44:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627893900000|2021-08-02 08:45:00|7469.4|7454.4|7469.1|7454.1|7469.4|7454.4|7469.1|7454.1|3
1627893910000|2021-08-02 08:45:10|7469|7454|7469|7454|7469|7454|7469|7454|1
1627893930000|2021-08-02 08:45:30|7468.9|7453.9|7469|7454|7469.1|7454.1|7468.9|7453.9|4
1627893940000|2021-08-02 08:45:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627893950000|2021-08-02 08:45:50|7469|7454|7469.2|7454.2|7469.3|7454.3|7469|7454|5
1627893960000|2021-08-02 08:46:00|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627893970000|2021-08-02 08:46:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627893980000|2021-08-02 08:46:20|7469|7454|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|3
1627894010000|2021-08-02 08:46:50|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627894020000|2021-08-02 08:47:00|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627894040000|2021-08-02 08:47:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627894050000|2021-08-02 08:47:30|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|3
1627894060000|2021-08-02 08:47:40|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|9
1627894080000|2021-08-02 08:48:00|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1627894100000|2021-08-02 08:48:20|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|3
1627894110000|2021-08-02 08:48:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627894120000|2021-08-02 08:48:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627894140000|2021-08-02 08:49:00|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627894160000|2021-08-02 08:49:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627894170000|2021-08-02 08:49:30|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1627894190000|2021-08-02 08:49:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627894220000|2021-08-02 08:50:20|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|4
1627894230000|2021-08-02 08:50:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627894260000|2021-08-02 08:51:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627894320000|2021-08-02 08:52:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627894340000|2021-08-02 08:52:20|7469.1|7454.1|7469.1|7454.1|7469.2|7454.2|7468.9|7453.9|4
1627894360000|2021-08-02 08:52:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|5
1627894370000|2021-08-02 08:52:50|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627894480000|2021-08-02 08:54:40|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627894510000|2021-08-02 08:55:10|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|4
1627894520000|2021-08-02 08:55:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627894530000|2021-08-02 08:55:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627894600000|2021-08-02 08:56:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627894640000|2021-08-02 08:57:20|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|5
1627894730000|2021-08-02 08:58:50|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627894740000|2021-08-02 08:59:00|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|3
1627894750000|2021-08-02 08:59:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627894800000|2021-08-02 09:00:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627894840000|2021-08-02 09:00:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627894870000|2021-08-02 09:01:10|7468.8|7453.8|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|3
1627895020000|2021-08-02 09:03:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627895110000|2021-08-02 09:05:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627895200000|2021-08-02 09:06:40|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|2
1627895240000|2021-08-02 09:07:20|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|2
1627895260000|2021-08-02 09:07:40|7468|7453|7468.4|7453.4|7468.4|7453.4|7468|7453|3
1627895280000|2021-08-02 09:08:00|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627895300000|2021-08-02 09:08:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627895310000|2021-08-02 09:08:30|7468|7453|7467.7|7452.7|7468|7453|7467.7|7452.7|2
1627895340000|2021-08-02 09:09:00|7467.5|7452.5|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|3
1627895360000|2021-08-02 09:09:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627895460000|2021-08-02 09:11:00|7467.5|7452.5|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|3
1627895470000|2021-08-02 09:11:10|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1627895480000|2021-08-02 09:11:20|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627895510000|2021-08-02 09:11:50|7467.9|7452.9|7468.1|7453.1|7468.1|7453.1|7467.9|7452.9|3
1627895520000|2021-08-02 09:12:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627895600000|2021-08-02 09:13:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|3
1627895610000|2021-08-02 09:13:30|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627895720000|2021-08-02 09:15:20|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|3
1627895810000|2021-08-02 09:16:50|7467.9|7452.9|7467.6|7452.6|7467.9|7452.9|7467.6|7452.6|4
1627895820000|2021-08-02 09:17:00|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7467.6|7452.6|5
1627895830000|2021-08-02 09:17:10|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627895850000|2021-08-02 09:17:30|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.1|7452.1|5
1627895870000|2021-08-02 09:17:50|7467.8|7452.8|7468.1|7453.1|7468.1|7453.1|7467.8|7452.8|2
1627895910000|2021-08-02 09:18:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627896060000|2021-08-02 09:21:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627896070000|2021-08-02 09:21:10|7467.5|7452.5|7467.5|7452.5|7467.6|7452.6|7467.4|7452.4|5
1627896080000|2021-08-02 09:21:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627896110000|2021-08-02 09:21:50|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1627896120000|2021-08-02 09:22:00|7467.8|7452.8|7468.3|7453.3|7468.3|7453.3|7467.8|7452.8|3
1627896130000|2021-08-02 09:22:10|7468.5|7453.5|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|3
1627896140000|2021-08-02 09:22:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627896210000|2021-08-02 09:23:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1627896250000|2021-08-02 09:24:10|7468.4|7453.4|7468.8|7453.8|7468.8|7453.8|7468.4|7453.4|3
1627896260000|2021-08-02 09:24:20|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.9|7453.9|6
1627896270000|2021-08-02 09:24:30|7469.1|7454.1|7468.6|7453.6|7469.3|7454.3|7468.6|7453.6|5
1627896300000|2021-08-02 09:25:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627896320000|2021-08-02 09:25:20|7468|7453|7468.3|7453.3|7468.3|7453.3|7468|7453|2
1627896340000|2021-08-02 09:25:40|7468.1|7453.1|7468|7453|7468.3|7453.3|7468|7453|4
1627896350000|2021-08-02 09:25:50|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|3
1627896460000|2021-08-02 09:27:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627896500000|2021-08-02 09:28:20|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|3
1627896650000|2021-08-02 09:30:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627896680000|2021-08-02 09:31:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627896690000|2021-08-02 09:31:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627896700000|2021-08-02 09:31:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627896790000|2021-08-02 09:33:10|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627896820000|2021-08-02 09:33:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1627896830000|2021-08-02 09:33:50|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1627896840000|2021-08-02 09:34:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627896920000|2021-08-02 09:35:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1627896930000|2021-08-02 09:35:30|7467.9|7452.9|7468.1|7453.1|7468.1|7453.1|7467.9|7452.9|2
1627896940000|2021-08-02 09:35:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627896950000|2021-08-02 09:35:50|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1627896970000|2021-08-02 09:36:10|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|2
1627897010000|2021-08-02 09:36:50|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627897070000|2021-08-02 09:37:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627897100000|2021-08-02 09:38:20|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627897130000|2021-08-02 09:38:50|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627897140000|2021-08-02 09:39:00|7467.8|7452.8|7467.6|7452.6|7467.8|7452.8|7467.6|7452.6|7
1627897150000|2021-08-02 09:39:10|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.6|7452.6|3
1627897160000|2021-08-02 09:39:20|7467.6|7452.6|7467.6|7452.6|7467.8|7452.8|7467.6|7452.6|3
1627897170000|2021-08-02 09:39:30|7467.8|7452.8|7467.6|7452.6|7467.8|7452.8|7467.6|7452.6|2
1627897220000|2021-08-02 09:40:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627897270000|2021-08-02 09:41:10|7467.6|7452.6|7467.1|7452.1|7467.6|7452.6|7467|7452|5
1627897280000|2021-08-02 09:41:20|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627897290000|2021-08-02 09:41:30|7466.9|7451.9|7466|7451|7466.9|7451.9|7465.8|7450.8|7
1627897310000|2021-08-02 09:41:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627897320000|2021-08-02 09:42:00|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1627897330000|2021-08-02 09:42:10|7465.9|7450.9|7465.7|7450.7|7465.9|7450.9|7465.7|7450.7|2
1627897340000|2021-08-02 09:42:20|7465.8|7450.8|7466.2|7451.2|7466.2|7451.2|7465.8|7450.8|3
1627897350000|2021-08-02 09:42:30|7466.3|7451.3|7466.8|7451.8|7466.8|7451.8|7466.3|7451.3|5
1627897360000|2021-08-02 09:42:40|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627897370000|2021-08-02 09:42:50|7467|7452|7467.1|7452.1|7467.3|7452.3|7467|7452|7
1627897380000|2021-08-02 09:43:00|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627897420000|2021-08-02 09:43:40|7467.2|7452.2|7467|7452|7467.4|7452.4|7467|7452|6
1627897450000|2021-08-02 09:44:10|7466.9|7451.9|7467|7452|7467|7452|7466.8|7451.8|5
1627897470000|2021-08-02 09:44:30|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627897480000|2021-08-02 09:44:40|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|4
1627897490000|2021-08-02 09:44:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627897500000|2021-08-02 09:45:00|7466.1|7451.1|7466.3|7451.3|7466.3|7451.3|7466.1|7451.1|3
1627897510000|2021-08-02 09:45:10|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627897520000|2021-08-02 09:45:20|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1627897550000|2021-08-02 09:45:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627897600000|2021-08-02 09:46:40|7465.9|7450.9|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|4
1627897610000|2021-08-02 09:46:50|7465.9|7450.9|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|2
1627897620000|2021-08-02 09:47:00|7465.9|7450.9|7465.9|7450.9|7466.1|7451.1|7465.7|7450.7|5
1627897630000|2021-08-02 09:47:10|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1627897650000|2021-08-02 09:47:30|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627897670000|2021-08-02 09:47:50|7465.4|7450.4|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|2
1627897760000|2021-08-02 09:49:20|7465.5|7450.5|7465.3|7450.3|7465.5|7450.5|7465.3|7450.3|3
1627897780000|2021-08-02 09:49:40|7465.9|7450.9|7466.2|7451.2|7466.2|7451.2|7465.9|7450.9|2
1627897820000|2021-08-02 09:50:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627897900000|2021-08-02 09:51:40|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1627897920000|2021-08-02 09:52:00|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.3|7450.3|9
1627897930000|2021-08-02 09:52:10|7465.4|7450.4|7465.5|7450.5|7465.5|7450.5|7465|7450|10
1627897940000|2021-08-02 09:52:20|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1627897960000|2021-08-02 09:52:40|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1627897970000|2021-08-02 09:52:50|7464.9|7449.9|7465.2|7450.2|7465.2|7450.2|7464.9|7449.9|3
1627897980000|2021-08-02 09:53:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627898010000|2021-08-02 09:53:30|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1627898020000|2021-08-02 09:53:40|7464.8|7449.8|7464.3|7449.3|7464.8|7449.8|7464.2|7449.2|5
1627898030000|2021-08-02 09:53:50|7464.2|7449.2|7465.2|7450.2|7465.2|7450.2|7464.2|7449.2|10
1627898040000|2021-08-02 09:54:00|7465.4|7450.4|7464.8|7449.8|7465.4|7450.4|7464.8|7449.8|6
1627898050000|2021-08-02 09:54:10|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1627898060000|2021-08-02 09:54:20|7464.4|7449.4|7465.6|7450.6|7465.6|7450.6|7464.2|7449.2|10
1627898070000|2021-08-02 09:54:30|7465.5|7450.5|7466|7451|7466|7451|7465|7450|9
1627898080000|2021-08-02 09:54:40|7466.1|7451.1|7466.1|7451.1|7466.4|7451.4|7466|7451|7
1627898090000|2021-08-02 09:54:50|7466.2|7451.2|7465.8|7450.8|7466.4|7451.4|7465.8|7450.8|9
1627898100000|2021-08-02 09:55:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|7
1627898110000|2021-08-02 09:55:10|7466|7451|7466.4|7451.4|7466.4|7451.4|7465.7|7450.7|7
1627898120000|2021-08-02 09:55:20|7466.3|7451.3|7466.1|7451.1|7466.4|7451.4|7466.1|7451.1|11
1627898130000|2021-08-02 09:55:30|7466.4|7451.4|7466.9|7451.9|7467.2|7452.2|7466.3|7451.3|11
1627898140000|2021-08-02 09:55:40|7467.1|7452.1|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|4
1627898150000|2021-08-02 09:55:50|7467|7452|7467.5|7452.5|7467.6|7452.6|7466.9|7451.9|9
1627898160000|2021-08-02 09:56:00|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.4|7452.4|16
1627898170000|2021-08-02 09:56:10|7467.8|7452.8|7466.9|7451.9|7467.9|7452.9|7466.9|7451.9|9
1627898180000|2021-08-02 09:56:20|7467.2|7452.2|7467|7452|7467.2|7452.2|7466.9|7451.9|14
1627898190000|2021-08-02 09:56:30|7467.2|7452.2|7467.7|7452.7|7467.7|7452.7|7467.1|7452.1|11
1627898200000|2021-08-02 09:56:40|7467.6|7452.6|7467.4|7452.4|7467.6|7452.6|7467.4|7452.4|3
1627898210000|2021-08-02 09:56:50|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|4
1627898250000|2021-08-02 09:57:30|7467.5|7452.5|7466.9|7451.9|7467.5|7452.5|7466.9|7451.9|5
1627898260000|2021-08-02 09:57:40|7466.8|7451.8|7466.5|7451.5|7466.8|7451.8|7466.4|7451.4|3
1627898270000|2021-08-02 09:57:50|7466.6|7451.6|7466.9|7451.9|7467|7452|7466.6|7451.6|6
1627898280000|2021-08-02 09:58:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1627898290000|2021-08-02 09:58:10|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627898300000|2021-08-02 09:58:20|7467|7452|7467|7452|7467|7452|7467|7452|1
1627898310000|2021-08-02 09:58:30|7467.1|7452.1|7466.8|7451.8|7467.1|7452.1|7466.8|7451.8|5
1627898330000|2021-08-02 09:58:50|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627898340000|2021-08-02 09:59:00|7467|7452|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|9
1627898350000|2021-08-02 09:59:10|7467.3|7452.3|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|3
1627898360000|2021-08-02 09:59:20|7467.2|7452.2|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|3
1627898370000|2021-08-02 09:59:30|7467.3|7452.3|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|3
1627898400000|2021-08-02 10:00:00|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|2
1627898410000|2021-08-02 10:00:10|7467|7452|7467|7452|7467.1|7452.1|7467|7452|3
1627898420000|2021-08-02 10:00:20|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1627898430000|2021-08-02 10:00:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467|7452|3
1627898460000|2021-08-02 10:01:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1627898470000|2021-08-02 10:01:10|7466.9|7451.9|7466.1|7451.1|7466.9|7451.9|7466.1|7451.1|6
1627898490000|2021-08-02 10:01:30|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1627898500000|2021-08-02 10:01:40|7466.2|7451.2|7466.6|7451.6|7466.6|7451.6|7466.1|7451.1|5
1627898510000|2021-08-02 10:01:50|7466.4|7451.4|7466.1|7451.1|7466.4|7451.4|7466.1|7451.1|4
1627898530000|2021-08-02 10:02:10|7466|7451|7466|7451|7466|7451|7466|7451|1
1627898590000|2021-08-02 10:03:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627898600000|2021-08-02 10:03:20|7465.8|7450.8|7465.5|7450.5|7465.8|7450.8|7465.5|7450.5|2
1627898620000|2021-08-02 10:03:40|7465.6|7450.6|7465.6|7450.6|7465.7|7450.7|7465.5|7450.5|7
1627898630000|2021-08-02 10:03:50|7465.5|7450.5|7465.5|7450.5|7465.6|7450.6|7465.5|7450.5|3
1627898640000|2021-08-02 10:04:00|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.5|7450.5|2
1627898650000|2021-08-02 10:04:10|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.5|7450.5|2
1627898660000|2021-08-02 10:04:20|7465.6|7450.6|7466.1|7451.1|7466.2|7451.2|7465.6|7450.6|4
1627898680000|2021-08-02 10:04:40|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1627898720000|2021-08-02 10:05:20|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1627898750000|2021-08-02 10:05:50|7465.5|7450.5|7466|7451|7466|7451|7465.4|7450.4|7
1627898770000|2021-08-02 10:06:10|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466|7451|3
1627898780000|2021-08-02 10:06:20|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1627898800000|2021-08-02 10:06:40|7466.3|7451.3|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|6
1627898840000|2021-08-02 10:07:20|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627898870000|2021-08-02 10:07:50|7466.2|7451.2|7466.8|7451.8|7466.8|7451.8|7466.2|7451.2|3
1627898880000|2021-08-02 10:08:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627898890000|2021-08-02 10:08:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627898900000|2021-08-02 10:08:20|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627898920000|2021-08-02 10:08:40|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627898930000|2021-08-02 10:08:50|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1627898940000|2021-08-02 10:09:00|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1627898950000|2021-08-02 10:09:10|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1627898960000|2021-08-02 10:09:20|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1627898970000|2021-08-02 10:09:30|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1627898980000|2021-08-02 10:09:40|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1627899050000|2021-08-02 10:10:50|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1627899060000|2021-08-02 10:11:00|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1627899070000|2021-08-02 10:11:10|7466.4|7451.4|7466.1|7451.1|7466.4|7451.4|7466.1|7451.1|2
1627899080000|2021-08-02 10:11:20|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1627899090000|2021-08-02 10:11:30|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|4
1627899120000|2021-08-02 10:12:00|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1627899200000|2021-08-02 10:13:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627899230000|2021-08-02 10:13:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627899240000|2021-08-02 10:14:00|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627899260000|2021-08-02 10:14:20|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1627899270000|2021-08-02 10:14:30|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|3
1627899280000|2021-08-02 10:14:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1627899300000|2021-08-02 10:15:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627899340000|2021-08-02 10:15:40|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1627899380000|2021-08-02 10:16:20|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1627899390000|2021-08-02 10:16:30|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627899410000|2021-08-02 10:16:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627899420000|2021-08-02 10:17:00|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627899500000|2021-08-02 10:18:20|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627899510000|2021-08-02 10:18:30|7466.7|7451.7|7466.6|7451.6|7466.9|7451.9|7466.6|7451.6|4
1627899520000|2021-08-02 10:18:40|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|2
1627899530000|2021-08-02 10:18:50|7466.8|7451.8|7467.1|7452.1|7467.2|7452.2|7466.8|7451.8|3
1627899540000|2021-08-02 10:19:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627899550000|2021-08-02 10:19:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627899560000|2021-08-02 10:19:20|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627899570000|2021-08-02 10:19:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627899600000|2021-08-02 10:20:00|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|2
1627899620000|2021-08-02 10:20:20|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1627899630000|2021-08-02 10:20:30|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1627899640000|2021-08-02 10:20:40|7467.3|7452.3|7468.1|7453.1|7468.1|7453.1|7467.3|7452.3|4
1627899680000|2021-08-02 10:21:20|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1627899750000|2021-08-02 10:22:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627899770000|2021-08-02 10:22:50|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1627899800000|2021-08-02 10:23:20|7467.9|7452.9|7467.7|7452.7|7468|7453|7467.7|7452.7|5
1627899820000|2021-08-02 10:23:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627899830000|2021-08-02 10:23:50|7467.4|7452.4|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|4
1627899850000|2021-08-02 10:24:10|7467.8|7452.8|7468.1|7453.1|7468.2|7453.2|7467.8|7452.8|5
1627899870000|2021-08-02 10:24:30|7468.7|7453.7|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|5
1627899880000|2021-08-02 10:24:40|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1627899900000|2021-08-02 10:25:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627899920000|2021-08-02 10:25:20|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1627899930000|2021-08-02 10:25:30|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627899940000|2021-08-02 10:25:40|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627899950000|2021-08-02 10:25:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627899960000|2021-08-02 10:26:00|7468.7|7453.7|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|3
1627899980000|2021-08-02 10:26:20|7468.6|7453.6|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|5
1627900000000|2021-08-02 10:26:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627900010000|2021-08-02 10:26:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627900020000|2021-08-02 10:27:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627900180000|2021-08-02 10:29:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627900240000|2021-08-02 10:30:40|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|4
1627900280000|2021-08-02 10:31:20|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|2
1627900420000|2021-08-02 10:33:40|7468.6|7453.6|7468.4|7453.4|7468.6|7453.6|7468.4|7453.4|3
1627900500000|2021-08-02 10:35:00|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627900520000|2021-08-02 10:35:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627900550000|2021-08-02 10:35:50|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1627900560000|2021-08-02 10:36:00|7468.9|7453.9|7469.1|7454.1|7469.2|7454.2|7468.9|7453.9|4
1627900580000|2021-08-02 10:36:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1627900600000|2021-08-02 10:36:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627900690000|2021-08-02 10:38:10|7468.7|7453.7|7468|7453|7468.7|7453.7|7468|7453|4
1627900740000|2021-08-02 10:39:00|7467.7|7452.7|7467.4|7452.4|7467.7|7452.7|7467.1|7452.1|5
1627900750000|2021-08-02 10:39:10|7467.3|7452.3|7467.1|7452.1|7467.3|7452.3|7466.6|7451.6|10
1627900760000|2021-08-02 10:39:20|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|5
1627900770000|2021-08-02 10:39:30|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1627900810000|2021-08-02 10:40:10|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1627900840000|2021-08-02 10:40:40|7466.8|7451.8|7467|7452|7467|7452|7466.8|7451.8|2
1627900870000|2021-08-02 10:41:10|7467.1|7452.1|7467.7|7452.7|7467.7|7452.7|7467.1|7452.1|4
1627900900000|2021-08-02 10:41:40|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627900970000|2021-08-02 10:42:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627900980000|2021-08-02 10:43:00|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1627901060000|2021-08-02 10:44:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627901070000|2021-08-02 10:44:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627901090000|2021-08-02 10:44:50|7467.7|7452.7|7467.8|7452.8|7467.9|7452.9|7467.7|7452.7|4
1627901110000|2021-08-02 10:45:10|7468|7453|7467.8|7452.8|7468|7453|7467.8|7452.8|3
1627901120000|2021-08-02 10:45:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|3
1627901130000|2021-08-02 10:45:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1627901170000|2021-08-02 10:46:10|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1627901300000|2021-08-02 10:48:20|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627901350000|2021-08-02 10:49:10|7467.8|7452.8|7467.5|7452.5|7467.8|7452.8|7467.4|7452.4|4
1627901390000|2021-08-02 10:49:50|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627901430000|2021-08-02 10:50:30|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|3
1627901450000|2021-08-02 10:50:50|7467.4|7452.4|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|5
1627901460000|2021-08-02 10:51:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627901470000|2021-08-02 10:51:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627901570000|2021-08-02 10:52:50|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1627901610000|2021-08-02 10:53:30|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1627901640000|2021-08-02 10:54:00|7467.5|7452.5|7468.2|7453.2|7468.2|7453.2|7467.5|7452.5|5
1627901650000|2021-08-02 10:54:10|7468.1|7453.1|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|3
1627901670000|2021-08-02 10:54:30|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627901750000|2021-08-02 10:55:50|7468.1|7453.1|7468.4|7453.4|7468.4|7453.4|7468.1|7453.1|3
1627901770000|2021-08-02 10:56:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627901800000|2021-08-02 10:56:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627901830000|2021-08-02 10:57:10|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627901860000|2021-08-02 10:57:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627901870000|2021-08-02 10:57:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|3
1627901920000|2021-08-02 10:58:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627901930000|2021-08-02 10:58:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627901940000|2021-08-02 10:59:00|7468.5|7453.5|7468.9|7453.9|7469|7454|7468.4|7453.4|8
1627901950000|2021-08-02 10:59:10|7468.8|7453.8|7468.8|7453.8|7469|7454|7468.8|7453.8|5
1627901960000|2021-08-02 10:59:20|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.9|7453.9|3
1627901970000|2021-08-02 10:59:30|7469|7454|7468.6|7453.6|7469.1|7454.1|7468.6|7453.6|6
1627901990000|2021-08-02 10:59:50|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.7|7453.7|5
1627902000000|2021-08-02 11:00:00|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|7
1627902080000|2021-08-02 11:01:20|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627902090000|2021-08-02 11:01:30|7469.3|7454.3|7469.6|7454.6|7469.6|7454.6|7469.3|7454.3|3
1627902120000|2021-08-02 11:02:00|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|2
1627902130000|2021-08-02 11:02:10|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1627902180000|2021-08-02 11:03:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627902300000|2021-08-02 11:05:00|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627902360000|2021-08-02 11:06:00|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627902600000|2021-08-02 11:10:00|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|3
1627902620000|2021-08-02 11:10:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627902690000|2021-08-02 11:11:30|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.1|7454.1|4
1627902700000|2021-08-02 11:11:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627902710000|2021-08-02 11:11:50|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|2
1627902740000|2021-08-02 11:12:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627902950000|2021-08-02 11:15:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627903020000|2021-08-02 11:17:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1627903040000|2021-08-02 11:17:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627903050000|2021-08-02 11:17:30|7468.8|7453.8|7468.2|7453.2|7468.8|7453.8|7468.2|7453.2|6
1627903060000|2021-08-02 11:17:40|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627903090000|2021-08-02 11:18:10|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627903100000|2021-08-02 11:18:20|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627903170000|2021-08-02 11:19:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627903180000|2021-08-02 11:19:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1627903190000|2021-08-02 11:19:50|7467.8|7452.8|7468.3|7453.3|7468.3|7453.3|7467.8|7452.8|5
1627903200000|2021-08-02 11:20:00|7468.2|7453.2|7467.5|7452.5|7468.4|7453.4|7467.5|7452.5|9
1627903210000|2021-08-02 11:20:10|7467.4|7452.4|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|3
1627903230000|2021-08-02 11:20:30|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1627903280000|2021-08-02 11:21:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627903300000|2021-08-02 11:21:40|7467.9|7452.9|7467.9|7452.9|7468|7453|7467.8|7452.8|5
1627903310000|2021-08-02 11:21:50|7468|7453|7467.7|7452.7|7468|7453|7467.7|7452.7|5
1627903340000|2021-08-02 11:22:20|7467.8|7452.8|7468|7453|7468.2|7453.2|7467.8|7452.8|4
1627903400000|2021-08-02 11:23:20|7468.1|7453.1|7468.6|7453.6|7468.6|7453.6|7468.1|7453.1|3
1627903430000|2021-08-02 11:23:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627903440000|2021-08-02 11:24:00|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.5|7453.5|4
1627903550000|2021-08-02 11:25:50|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627903560000|2021-08-02 11:26:00|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|2
1627903580000|2021-08-02 11:26:20|7468.7|7453.7|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|5
1627903590000|2021-08-02 11:26:30|7468.7|7453.7|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|5
1627903600000|2021-08-02 11:26:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|7
1627903610000|2021-08-02 11:26:50|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|2
1627903630000|2021-08-02 11:27:10|7468.7|7453.7|7468.8|7453.8|7468.9|7453.9|7468.6|7453.6|7
1627903640000|2021-08-02 11:27:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627903660000|2021-08-02 11:27:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627903710000|2021-08-02 11:28:30|7469|7454|7468.7|7453.7|7469|7454|7468.7|7453.7|5
1627903720000|2021-08-02 11:28:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627903730000|2021-08-02 11:28:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627903770000|2021-08-02 11:29:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627903780000|2021-08-02 11:29:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627903790000|2021-08-02 11:29:50|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|4
1627904640000|2021-08-02 11:44:00|7468.6|7453.6|7468.8|7453.8|7469.3|7454.3|7468.6|7453.6|5
1627904990000|2021-08-02 11:49:50|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7468.8|7453.8|2
1627905000000|2021-08-02 11:50:00|7469.1|7454.1|7468.8|7453.8|7469.4|7454.4|7468.8|7453.8|7
1627905010000|2021-08-02 11:50:10|7469.6|7454.6|7470.5|7455.5|7470.5|7455.5|7469.6|7454.6|3
1627905030000|2021-08-02 11:50:30|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|3
1627905040000|2021-08-02 11:50:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627905050000|2021-08-02 11:50:50|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7470.5|7455.5|5
1627905060000|2021-08-02 11:51:00|7470.7|7455.7|7471.1|7456.1|7471.1|7456.1|7470.7|7455.7|7
1627905080000|2021-08-02 11:51:20|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1627905100000|2021-08-02 11:51:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1627905110000|2021-08-02 11:51:50|7470.7|7455.7|7470.6|7455.6|7470.9|7455.9|7470.6|7455.6|8
1627905120000|2021-08-02 11:52:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1627905130000|2021-08-02 11:52:10|7471|7456|7471|7456|7471|7456|7471|7456|1
1627905200000|2021-08-02 11:53:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|3
1627905210000|2021-08-02 11:53:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1627905260000|2021-08-02 11:54:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1627905300000|2021-08-02 11:55:00|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1627905310000|2021-08-02 11:55:10|7470.6|7455.6|7470.6|7455.6|7470.8|7455.8|7470.4|7455.4|7
1627905330000|2021-08-02 11:55:30|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|2
1627905360000|2021-08-02 11:56:00|7470.8|7455.8|7470.5|7455.5|7470.8|7455.8|7470.5|7455.5|6
1627905370000|2021-08-02 11:56:10|7470.4|7455.4|7470|7455|7470.5|7455.5|7470|7455|5
1627905430000|2021-08-02 11:57:10|7470.2|7455.2|7470|7455|7470.2|7455.2|7470|7455|2
1627905440000|2021-08-02 11:57:20|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1627905490000|2021-08-02 11:58:10|7469.7|7454.7|7470|7455|7470|7455|7469.7|7454.7|2
1627905600000|2021-08-02 12:00:00|7469.9|7454.9|7469.9|7454.9|7470|7455|7469.9|7454.9|3
1627905610000|2021-08-02 12:00:10|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|3
1627905630000|2021-08-02 12:00:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627905640000|2021-08-02 12:00:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627905650000|2021-08-02 12:00:50|7470.1|7455.1|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|3
1627905660000|2021-08-02 12:01:00|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1627905690000|2021-08-02 12:01:30|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627905720000|2021-08-02 12:02:00|7470.3|7455.3|7470.5|7455.5|7470.5|7455.5|7470.3|7455.3|4
1627905730000|2021-08-02 12:02:10|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|3
1627905790000|2021-08-02 12:03:10|7470.8|7455.8|7470.4|7455.4|7470.8|7455.8|7470.4|7455.4|5
1627905820000|2021-08-02 12:03:40|7470.3|7455.3|7469.9|7454.9|7470.3|7455.3|7469.9|7454.9|5
1627905830000|2021-08-02 12:03:50|7470|7455|7469.9|7454.9|7470.2|7455.2|7469.9|7454.9|7
1627905840000|2021-08-02 12:04:00|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|3
1627905850000|2021-08-02 12:04:10|7470.1|7455.1|7470.3|7455.3|7470.3|7455.3|7469.8|7454.8|5
1627905880000|2021-08-02 12:04:40|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|7
1627905890000|2021-08-02 12:04:50|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1627905900000|2021-08-02 12:05:00|7470.2|7455.2|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|4
1627905910000|2021-08-02 12:05:10|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1627905960000|2021-08-02 12:06:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627905980000|2021-08-02 12:06:20|7470.1|7455.1|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|5
1627905990000|2021-08-02 12:06:30|7470.2|7455.2|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|3
1627906000000|2021-08-02 12:06:40|7470.1|7455.1|7470.3|7455.3|7470.5|7455.5|7470.1|7455.1|7
1627906010000|2021-08-02 12:06:50|7470.2|7455.2|7470.6|7455.6|7470.6|7455.6|7470.2|7455.2|6
1627906110000|2021-08-02 12:08:30|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627906170000|2021-08-02 12:09:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627906230000|2021-08-02 12:10:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627906240000|2021-08-02 12:10:40|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627906320000|2021-08-02 12:12:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|3
1627906380000|2021-08-02 12:13:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627906420000|2021-08-02 12:13:40|7470|7455|7470.1|7455.1|7470.2|7455.2|7470|7455|3
1627906430000|2021-08-02 12:13:50|7470.3|7455.3|7470.6|7455.6|7470.6|7455.6|7470.3|7455.3|4
1627906470000|2021-08-02 12:14:30|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1627906610000|2021-08-02 12:16:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1627906630000|2021-08-02 12:17:10|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.4|7455.4|3
1627906790000|2021-08-02 12:19:50|7470.6|7455.6|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|4
1627906820000|2021-08-02 12:20:20|7470.8|7455.8|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|5
1627906830000|2021-08-02 12:20:30|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1627906840000|2021-08-02 12:20:40|7470.9|7455.9|7470.5|7455.5|7470.9|7455.9|7470.4|7455.4|4
1627906860000|2021-08-02 12:21:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627906870000|2021-08-02 12:21:10|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1627906880000|2021-08-02 12:21:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|3
1627907070000|2021-08-02 12:24:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627907090000|2021-08-02 12:24:50|7470.2|7455.2|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|3
1627907100000|2021-08-02 12:25:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627907120000|2021-08-02 12:25:20|7470.2|7455.2|7469.8|7454.8|7470.2|7455.2|7469.8|7454.8|3
1627907130000|2021-08-02 12:25:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627907160000|2021-08-02 12:26:00|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|15
1627907320000|2021-08-02 12:28:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|3
1627907330000|2021-08-02 12:28:50|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|4
1627907370000|2021-08-02 12:29:30|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|8
1627907380000|2021-08-02 12:29:40|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627907390000|2021-08-02 12:29:50|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|8
1627907400000|2021-08-02 12:30:00|7469.4|7454.4|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|5
1627907410000|2021-08-02 12:30:10|7469.4|7454.4|7469.9|7454.9|7469.9|7454.9|7469.3|7454.3|8
1627907460000|2021-08-02 12:31:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1627907470000|2021-08-02 12:31:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627907640000|2021-08-02 12:34:00|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1627907650000|2021-08-02 12:34:10|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1627907660000|2021-08-02 12:34:20|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1627907800000|2021-08-02 12:36:40|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.1|7455.1|6
1627907840000|2021-08-02 12:37:20|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627908110000|2021-08-02 12:41:50|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1627908150000|2021-08-02 12:42:30|7470|7455|7470.2|7455.2|7470.3|7455.3|7470|7455|4
1627908160000|2021-08-02 12:42:40|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470|7455|3
1627908170000|2021-08-02 12:42:50|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1627908190000|2021-08-02 12:43:10|7470|7455|7470|7455|7470|7455|7470|7455|1
1627908200000|2021-08-02 12:43:20|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627908250000|2021-08-02 12:44:10|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.9|7454.9|2
1627908290000|2021-08-02 12:44:50|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.9|7454.9|6
1627908300000|2021-08-02 12:45:00|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|8
1627908310000|2021-08-02 12:45:10|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1627908320000|2021-08-02 12:45:20|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|9
1627908330000|2021-08-02 12:45:30|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|2
1627908340000|2021-08-02 12:45:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627908350000|2021-08-02 12:45:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627908390000|2021-08-02 12:46:30|7470|7455|7470|7455|7470|7455|7470|7455|1
1627908400000|2021-08-02 12:46:40|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470|7455|3
1627908440000|2021-08-02 12:47:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627908450000|2021-08-02 12:47:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627908490000|2021-08-02 12:48:10|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1627908530000|2021-08-02 12:48:50|7470|7455|7470|7455|7470|7455|7470|7455|1
1627908610000|2021-08-02 12:50:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627908700000|2021-08-02 12:51:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627908770000|2021-08-02 12:52:50|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1627908840000|2021-08-02 12:54:00|7470.4|7455.4|7470.7|7455.7|7471|7456|7470.4|7455.4|4
1627908850000|2021-08-02 12:54:10|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1627908870000|2021-08-02 12:54:30|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627908880000|2021-08-02 12:54:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627908900000|2021-08-02 12:55:00|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1627908920000|2021-08-02 12:55:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627909000000|2021-08-02 12:56:40|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627909020000|2021-08-02 12:57:00|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1627909050000|2021-08-02 12:57:30|7471.5|7456.5|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|5
1627909060000|2021-08-02 12:57:40|7471.7|7456.7|7471.5|7456.5|7471.8|7456.8|7471.5|7456.5|8
1627909070000|2021-08-02 12:57:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627909080000|2021-08-02 12:58:00|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1627909150000|2021-08-02 12:59:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627909190000|2021-08-02 12:59:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627909200000|2021-08-02 13:00:00|7471.4|7456.4|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|3
1627909220000|2021-08-02 13:00:20|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627909230000|2021-08-02 13:00:30|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|6
1627909240000|2021-08-02 13:00:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627909280000|2021-08-02 13:01:20|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1627909330000|2021-08-02 13:02:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627909560000|2021-08-02 13:06:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627909570000|2021-08-02 13:06:10|7471.3|7456.3|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|3
1627909580000|2021-08-02 13:06:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627909590000|2021-08-02 13:06:30|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|4
1627909600000|2021-08-02 13:06:40|7471.3|7456.3|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|3
1627909610000|2021-08-02 13:06:50|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627909620000|2021-08-02 13:07:00|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|4
1627909640000|2021-08-02 13:07:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1627909790000|2021-08-02 13:09:50|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1627909800000|2021-08-02 13:10:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627909830000|2021-08-02 13:10:30|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627909850000|2021-08-02 13:10:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627910170000|2021-08-02 13:16:10|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|2
1627910210000|2021-08-02 13:16:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627910260000|2021-08-02 13:17:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1627910310000|2021-08-02 13:18:30|7471.8|7456.8|7472|7457|7472|7457|7471.7|7456.7|4
1627910320000|2021-08-02 13:18:40|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|4
1627910330000|2021-08-02 13:18:50|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|6
1627910490000|2021-08-02 13:21:30|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1627910500000|2021-08-02 13:21:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627910520000|2021-08-02 13:22:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627910700000|2021-08-02 13:25:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627910710000|2021-08-02 13:25:10|7471.7|7456.7|7471.5|7456.5|7471.7|7456.7|7471.5|7456.5|4
1627910890000|2021-08-02 13:28:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627910920000|2021-08-02 13:28:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627910950000|2021-08-02 13:29:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1627910970000|2021-08-02 13:29:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627910990000|2021-08-02 13:29:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1627911030000|2021-08-02 13:30:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627911160000|2021-08-02 13:32:40|7471.1|7456.1|7470.9|7455.9|7471.1|7456.1|7470.7|7455.7|5
1627911170000|2021-08-02 13:32:50|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627911180000|2021-08-02 13:33:00|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1627911190000|2021-08-02 13:33:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627911200000|2021-08-02 13:33:20|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1627911230000|2021-08-02 13:33:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627911250000|2021-08-02 13:34:10|7469.6|7454.6|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|2
1627911300000|2021-08-02 13:35:00|7469.6|7454.6|7469.1|7454.1|7469.6|7454.6|7469.1|7454.1|10
1627911320000|2021-08-02 13:35:20|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|9
1627911330000|2021-08-02 13:35:30|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.5|7454.5|9
1627911340000|2021-08-02 13:35:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627911350000|2021-08-02 13:35:50|7469.1|7454.1|7469.1|7454.1|7469.8|7454.8|7469.1|7454.1|6
1627911360000|2021-08-02 13:36:00|7469.2|7454.2|7469.8|7454.8|7469.8|7454.8|7469.2|7454.2|7
1627911370000|2021-08-02 13:36:10|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1627911400000|2021-08-02 13:36:40|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1627911420000|2021-08-02 13:37:00|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1627911430000|2021-08-02 13:37:10|7469.7|7454.7|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|3
1627911440000|2021-08-02 13:37:20|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|4
1627911450000|2021-08-02 13:37:30|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|4
1627911460000|2021-08-02 13:37:40|7469.7|7454.7|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|8
1627911480000|2021-08-02 13:38:00|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1627911490000|2021-08-02 13:38:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|3
1627911510000|2021-08-02 13:38:30|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|3
1627911520000|2021-08-02 13:38:40|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|2
1627911530000|2021-08-02 13:38:50|7469.4|7454.4|7469.5|7454.5|7469.6|7454.6|7469.4|7454.4|4
1627911540000|2021-08-02 13:39:00|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627911560000|2021-08-02 13:39:20|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|3
1627911580000|2021-08-02 13:39:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627911590000|2021-08-02 13:39:50|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469|7454|3
1627911610000|2021-08-02 13:40:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627911620000|2021-08-02 13:40:20|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1627911640000|2021-08-02 13:40:40|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|2
1627911650000|2021-08-02 13:40:50|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|7
1627911690000|2021-08-02 13:41:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627911700000|2021-08-02 13:41:40|7469.4|7454.4|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|4
1627911730000|2021-08-02 13:42:10|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|2
1627911740000|2021-08-02 13:42:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627911820000|2021-08-02 13:43:40|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1627911840000|2021-08-02 13:44:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627911850000|2021-08-02 13:44:10|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1627911870000|2021-08-02 13:44:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627911890000|2021-08-02 13:44:50|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627911910000|2021-08-02 13:45:10|7469.7|7454.7|7469.4|7454.4|7469.7|7454.7|7469.4|7454.4|3
1627911950000|2021-08-02 13:45:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627912160000|2021-08-02 13:49:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627912200000|2021-08-02 13:50:00|7469.8|7454.8|7470.2|7455.2|7470.2|7455.2|7469.8|7454.8|3
1627912220000|2021-08-02 13:50:20|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627912250000|2021-08-02 13:50:50|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|4
1627912270000|2021-08-02 13:51:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627912340000|2021-08-02 13:52:20|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|4
1627912350000|2021-08-02 13:52:30|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627912360000|2021-08-02 13:52:40|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627912370000|2021-08-02 13:52:50|7470.3|7455.3|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|10
1627912380000|2021-08-02 13:53:00|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|4
1627912440000|2021-08-02 13:54:00|7470.5|7455.5|7470.4|7455.4|7470.6|7455.6|7470.3|7455.3|7
1627912450000|2021-08-02 13:54:10|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1627912480000|2021-08-02 13:54:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1627912540000|2021-08-02 13:55:40|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1627912570000|2021-08-02 13:56:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627912590000|2021-08-02 13:56:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627912620000|2021-08-02 13:57:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1627912690000|2021-08-02 13:58:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1627912750000|2021-08-02 13:59:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627912790000|2021-08-02 13:59:50|7469.9|7454.9|7469.7|7454.7|7470|7455|7469.7|7454.7|3
1627912800000|2021-08-02 14:00:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1627912820000|2021-08-02 14:00:20|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627912830000|2021-08-02 14:00:30|7469.5|7454.5|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|3
1627912840000|2021-08-02 14:00:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1627912860000|2021-08-02 14:01:00|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1627912890000|2021-08-02 14:01:30|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|3
1627912920000|2021-08-02 14:02:00|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.3|7454.3|6
1627912930000|2021-08-02 14:02:10|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1627912940000|2021-08-02 14:02:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627912950000|2021-08-02 14:02:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627912960000|2021-08-02 14:02:40|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1627912970000|2021-08-02 14:02:50|7469.3|7454.3|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|3
1627912990000|2021-08-02 14:03:10|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|3
1627913000000|2021-08-02 14:03:20|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469|7454|14
1627913010000|2021-08-02 14:03:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627913030000|2021-08-02 14:03:50|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469|7454|4
1627913050000|2021-08-02 14:04:10|7469.1|7454.1|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|4
1627913060000|2021-08-02 14:04:20|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|3
1627913070000|2021-08-02 14:04:30|7469|7454|7469.3|7454.3|7469.3|7454.3|7469|7454|6
1627913080000|2021-08-02 14:04:40|7469|7454|7469|7454|7469.2|7454.2|7469|7454|6
1627913090000|2021-08-02 14:04:50|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|20
1627913100000|2021-08-02 14:05:00|7468.9|7453.9|7468.8|7453.8|7469|7454|7468.6|7453.6|4
1627913110000|2021-08-02 14:05:10|7469|7454|7469|7454|7469|7454|7469|7454|1
1627913120000|2021-08-02 14:05:20|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1627913160000|2021-08-02 14:06:00|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|4
1627913180000|2021-08-02 14:06:20|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|2
1627913190000|2021-08-02 14:06:30|7469.1|7454.1|7469.1|7454.1|7469.2|7454.2|7469|7454|8
1627913200000|2021-08-02 14:06:40|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|4
1627913210000|2021-08-02 14:06:50|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|10
1627913220000|2021-08-02 14:07:00|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|2
1627913260000|2021-08-02 14:07:40|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469|7454|5
1627913270000|2021-08-02 14:07:50|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.1|7454.1|8
1627913280000|2021-08-02 14:08:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627913290000|2021-08-02 14:08:10|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469|7454|7
1627913300000|2021-08-02 14:08:20|7469|7454|7469|7454|7469.1|7454.1|7469|7454|9
1627913310000|2021-08-02 14:08:30|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1627913320000|2021-08-02 14:08:40|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1627913330000|2021-08-02 14:08:50|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|3
1627913340000|2021-08-02 14:09:00|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|3
1627913350000|2021-08-02 14:09:10|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|4
1627913360000|2021-08-02 14:09:20|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|7
1627913370000|2021-08-02 14:09:30|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469|7454|5
1627913400000|2021-08-02 14:10:00|7469.7|7454.7|7470|7455|7470|7455|7469.7|7454.7|2
1627913410000|2021-08-02 14:10:10|7469.8|7454.8|7470|7455|7470|7455|7469.7|7454.7|4
1627913420000|2021-08-02 14:10:20|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627913440000|2021-08-02 14:10:40|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1627913480000|2021-08-02 14:11:20|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|2
1627913520000|2021-08-02 14:12:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627913540000|2021-08-02 14:12:20|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1627913560000|2021-08-02 14:12:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|5
1627913620000|2021-08-02 14:13:40|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1627913630000|2021-08-02 14:13:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627913640000|2021-08-02 14:14:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1627913650000|2021-08-02 14:14:10|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1627913680000|2021-08-02 14:14:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|5
1627913730000|2021-08-02 14:15:30|7469.2|7454.2|7468.9|7453.9|7469.2|7454.2|7468.9|7453.9|7
1627913740000|2021-08-02 14:15:40|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627913760000|2021-08-02 14:16:00|7469|7454|7468.3|7453.3|7469|7454|7468.3|7453.3|4
1627913780000|2021-08-02 14:16:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627913790000|2021-08-02 14:16:30|7468.3|7453.3|7468.5|7453.5|7468.5|7453.5|7468.3|7453.3|4
1627913820000|2021-08-02 14:17:00|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1627913830000|2021-08-02 14:17:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627913880000|2021-08-02 14:18:00|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|2
1627913920000|2021-08-02 14:18:40|7468.4|7453.4|7467.4|7452.4|7468.6|7453.6|7466.7|7451.7|11
1627913930000|2021-08-02 14:18:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627913990000|2021-08-02 14:19:50|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|4
1627914000000|2021-08-02 14:20:00|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|4
1627914010000|2021-08-02 14:20:10|7466.1|7451.1|7466.9|7451.9|7466.9|7451.9|7465.8|7450.8|7
1627914030000|2021-08-02 14:20:30|7467.6|7452.6|7467.8|7452.8|7467.8|7452.8|7467.6|7452.6|2
1627914070000|2021-08-02 14:21:10|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627914100000|2021-08-02 14:21:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|3
1627914120000|2021-08-02 14:22:00|7467.5|7452.5|7467.5|7452.5|7467.7|7452.7|7467.5|7452.5|3
1627914160000|2021-08-02 14:22:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627914170000|2021-08-02 14:22:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627914190000|2021-08-02 14:23:10|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467|7452|3
1627914210000|2021-08-02 14:23:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627914240000|2021-08-02 14:24:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627914290000|2021-08-02 14:24:50|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627914300000|2021-08-02 14:25:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627914320000|2021-08-02 14:25:20|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|2
1627914330000|2021-08-02 14:25:30|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1627914400000|2021-08-02 14:26:40|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1627914410000|2021-08-02 14:26:50|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1627914430000|2021-08-02 14:27:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627914460000|2021-08-02 14:27:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627914590000|2021-08-02 14:29:50|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|3
1627914620000|2021-08-02 14:30:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627914670000|2021-08-02 14:31:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627914680000|2021-08-02 14:31:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|3
1627914790000|2021-08-02 14:33:10|7467.1|7452.1|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|3
1627914800000|2021-08-02 14:33:20|7467|7452|7466.8|7451.8|7467.1|7452.1|7466.8|7451.8|4
1627914810000|2021-08-02 14:33:30|7467|7452|7467.1|7452.1|7467.1|7452.1|7467|7452|2
1627914850000|2021-08-02 14:34:10|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627915090000|2021-08-02 14:38:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.4|7452.4|3
1627915100000|2021-08-02 14:38:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627915120000|2021-08-02 14:38:40|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627915130000|2021-08-02 14:38:50|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1627915290000|2021-08-02 14:41:30|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1627915380000|2021-08-02 14:43:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627915540000|2021-08-02 14:45:40|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1627915650000|2021-08-02 14:47:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467|7452|5
1627915660000|2021-08-02 14:47:40|7467|7452|7467.1|7452.1|7467.1|7452.1|7467|7452|6
1627915670000|2021-08-02 14:47:50|7467|7452|7467|7452|7467.1|7452.1|7467|7452|3
1627915680000|2021-08-02 14:48:00|7467.1|7452.1|7467.5|7452.5|7467.5|7452.5|7467|7452|10
1627915690000|2021-08-02 14:48:10|7467.3|7452.3|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|11
1627915700000|2021-08-02 14:48:20|7467.4|7452.4|7467|7452|7467.4|7452.4|7466.7|7451.7|10
1627915710000|2021-08-02 14:48:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627915760000|2021-08-02 14:49:20|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1627915770000|2021-08-02 14:49:30|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627915780000|2021-08-02 14:49:40|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627915820000|2021-08-02 14:50:20|7467.3|7452.3|7468|7453|7468|7453|7467.3|7452.3|6
1627915830000|2021-08-02 14:50:30|7467.9|7452.9|7467.8|7452.8|7468|7453|7467.8|7452.8|4
1627915840000|2021-08-02 14:50:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1627915850000|2021-08-02 14:50:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627915880000|2021-08-02 14:51:20|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627915890000|2021-08-02 14:51:30|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|6
1627915900000|2021-08-02 14:51:40|7467.8|7452.8|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|5
1627915940000|2021-08-02 14:52:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627915990000|2021-08-02 14:53:10|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627916020000|2021-08-02 14:53:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1627916030000|2021-08-02 14:53:50|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627916040000|2021-08-02 14:54:00|7468.6|7453.6|7468.9|7453.9|7468.9|7453.9|7468.6|7453.6|3
1627916050000|2021-08-02 14:54:10|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627916070000|2021-08-02 14:54:30|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627916080000|2021-08-02 14:54:40|7468.8|7453.8|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|5
1627916090000|2021-08-02 14:54:50|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627916100000|2021-08-02 14:55:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627916110000|2021-08-02 14:55:10|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|7
1627916120000|2021-08-02 14:55:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|5
1627916140000|2021-08-02 14:55:40|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|4
1627916150000|2021-08-02 14:55:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|3
1627916180000|2021-08-02 14:56:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627916210000|2021-08-02 14:56:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627916250000|2021-08-02 14:57:30|7468.6|7453.6|7467.5|7452.5|7468.7|7453.7|7467.5|7452.5|7
1627916260000|2021-08-02 14:57:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627916270000|2021-08-02 14:57:50|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627916280000|2021-08-02 14:58:00|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1627916390000|2021-08-02 14:59:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|3
1627916400000|2021-08-02 15:00:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627916440000|2021-08-02 15:00:40|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627916540000|2021-08-02 15:02:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627916550000|2021-08-02 15:02:30|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|2
1627916560000|2021-08-02 15:02:40|7467.4|7452.4|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|3
1627916570000|2021-08-02 15:02:50|7467.6|7452.6|7467.4|7452.4|7467.6|7452.6|7467.4|7452.4|2
1627916580000|2021-08-02 15:03:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1627916640000|2021-08-02 15:04:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627916660000|2021-08-02 15:04:20|7467.7|7452.7|7467.4|7452.4|7467.7|7452.7|7467.4|7452.4|2
1627916670000|2021-08-02 15:04:30|7467.7|7452.7|7467.5|7452.5|7467.7|7452.7|7467.5|7452.5|2
1627916680000|2021-08-02 15:04:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627916710000|2021-08-02 15:05:10|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.3|7452.3|7
1627916720000|2021-08-02 15:05:20|7467.8|7452.8|7467.8|7452.8|7468.1|7453.1|7467.8|7452.8|3
1627916730000|2021-08-02 15:05:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1627916740000|2021-08-02 15:05:40|7468.1|7453.1|7468.6|7453.6|7468.6|7453.6|7468.1|7453.1|5
1627916750000|2021-08-02 15:05:50|7468.5|7453.5|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|3
1627916760000|2021-08-02 15:06:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627916790000|2021-08-02 15:06:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627916820000|2021-08-02 15:07:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627916860000|2021-08-02 15:07:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627916900000|2021-08-02 15:08:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627916910000|2021-08-02 15:08:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627917280000|2021-08-02 15:14:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627917480000|2021-08-02 15:18:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627917580000|2021-08-02 15:19:40|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|4
1627917600000|2021-08-02 15:20:00|7468.4|7453.4|7468.8|7453.8|7468.8|7453.8|7468.4|7453.4|2
1627917690000|2021-08-02 15:21:30|7468.7|7453.7|7468.4|7453.4|7468.7|7453.7|7468.3|7453.3|3
1627917700000|2021-08-02 15:21:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627917770000|2021-08-02 15:22:50|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1627917930000|2021-08-02 15:25:30|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1627917940000|2021-08-02 15:25:40|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1627918130000|2021-08-02 15:28:50|7468.3|7453.3|7467.4|7452.4|7468.3|7453.3|7467.4|7452.4|3
1627918140000|2021-08-02 15:29:00|7467.3|7452.3|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|2
1627918150000|2021-08-02 15:29:10|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627918160000|2021-08-02 15:29:20|7467.4|7452.4|7467|7452|7467.4|7452.4|7467|7452|4
1627918180000|2021-08-02 15:29:40|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627918190000|2021-08-02 15:29:50|7467|7452|7467.3|7452.3|7467.3|7452.3|7467|7452|2
1627918210000|2021-08-02 15:30:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|3
1627918220000|2021-08-02 15:30:20|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1627918250000|2021-08-02 15:30:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|3
1627918310000|2021-08-02 15:31:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627918330000|2021-08-02 15:32:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627918420000|2021-08-02 15:33:40|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627918430000|2021-08-02 15:33:50|7466.2|7451.2|7466.7|7451.7|7466.7|7451.7|7466.2|7451.2|5
1627918440000|2021-08-02 15:34:00|7466.6|7451.6|7465.5|7450.5|7466.9|7451.9|7465.5|7450.5|6
1627918510000|2021-08-02 15:35:10|7465.4|7450.4|7464.5|7449.5|7465.4|7450.4|7464.5|7449.5|5
1627918530000|2021-08-02 15:35:30|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1627918570000|2021-08-02 15:36:10|7464.5|7449.5|7464.1|7449.1|7464.7|7449.7|7464.1|7449.1|3
1627918600000|2021-08-02 15:36:40|7464.5|7449.5|7464.4|7449.4|7464.7|7449.7|7464.4|7449.4|5
1627918610000|2021-08-02 15:36:50|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1627918630000|2021-08-02 15:37:10|7464.3|7449.3|7464.6|7449.6|7464.6|7449.6|7464.3|7449.3|4
1627918650000|2021-08-02 15:37:30|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1627918670000|2021-08-02 15:37:50|7465.1|7450.1|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|5
1627918680000|2021-08-02 15:38:00|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1627918700000|2021-08-02 15:38:20|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|5
1627918710000|2021-08-02 15:38:30|7465|7450|7465|7450|7465|7450|7465|7450|1
1627918720000|2021-08-02 15:38:40|7465.1|7450.1|7465|7450|7465.3|7450.3|7465|7450|4
1627918740000|2021-08-02 15:39:00|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1627918750000|2021-08-02 15:39:10|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1627918770000|2021-08-02 15:39:30|7464.4|7449.4|7463.9|7448.9|7464.4|7449.4|7463.9|7448.9|4
1627918780000|2021-08-02 15:39:40|7464|7449|7464|7449|7464.1|7449.1|7464|7449|3
1627918790000|2021-08-02 15:39:50|7464.2|7449.2|7465.1|7450.1|7465.1|7450.1|7464.2|7449.2|4
1627918800000|2021-08-02 15:40:00|7465|7450|7465|7450|7465|7450|7465|7450|1
1627918850000|2021-08-02 15:40:50|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1627918860000|2021-08-02 15:41:00|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1627918870000|2021-08-02 15:41:10|7465.2|7450.2|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|2
1627918880000|2021-08-02 15:41:20|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1627918940000|2021-08-02 15:42:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627918950000|2021-08-02 15:42:30|7465.4|7450.4|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|2
1627918960000|2021-08-02 15:42:40|7465.4|7450.4|7466.9|7451.9|7466.9|7451.9|7465.4|7450.4|6
1627918970000|2021-08-02 15:42:50|7466.8|7451.8|7465.8|7450.8|7466.9|7451.9|7465.8|7450.8|6
1627918980000|2021-08-02 15:43:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1627918990000|2021-08-02 15:43:10|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627919000000|2021-08-02 15:43:20|7466.4|7451.4|7466.6|7451.6|7466.6|7451.6|7466.4|7451.4|2
1627919080000|2021-08-02 15:44:40|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627919090000|2021-08-02 15:44:50|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627919100000|2021-08-02 15:45:00|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|4
1627919120000|2021-08-02 15:45:20|7467|7452|7466.8|7451.8|7467|7452|7466.8|7451.8|2
1627919140000|2021-08-02 15:45:40|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1627919200000|2021-08-02 15:46:40|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|2
1627919210000|2021-08-02 15:46:50|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.2|7451.2|7
1627919250000|2021-08-02 15:47:30|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7465.9|7450.9|3
1627919310000|2021-08-02 15:48:30|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627919350000|2021-08-02 15:49:10|7466|7451|7466|7451|7466|7451|7466|7451|1
1627919370000|2021-08-02 15:49:30|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.1|7451.1|3
1627919430000|2021-08-02 15:50:30|7465.5|7450.5|7464.8|7449.8|7465.5|7450.5|7464.8|7449.8|4
1627919450000|2021-08-02 15:50:50|7464.7|7449.7|7464.7|7449.7|7464.8|7449.8|7464.6|7449.6|5
1627919460000|2021-08-02 15:51:00|7464.8|7449.8|7464.7|7449.7|7464.8|7449.8|7464.7|7449.7|8
1627919470000|2021-08-02 15:51:10|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1627919480000|2021-08-02 15:51:20|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1627919490000|2021-08-02 15:51:30|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.7|7449.7|3
1627919510000|2021-08-02 15:51:50|7464.7|7449.7|7464.5|7449.5|7464.7|7449.7|7464.5|7449.5|2
1627919520000|2021-08-02 15:52:00|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.7|7449.7|11
1627919530000|2021-08-02 15:52:10|7464.7|7449.7|7464.8|7449.8|7464.8|7449.8|7464.7|7449.7|4
1627919540000|2021-08-02 15:52:20|7464.7|7449.7|7464.8|7449.8|7464.8|7449.8|7464.7|7449.7|2
1627919560000|2021-08-02 15:52:40|7464.7|7449.7|7464.7|7449.7|7464.8|7449.8|7464.7|7449.7|3
1627919570000|2021-08-02 15:52:50|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.5|7449.5|5
1627919580000|2021-08-02 15:53:00|7464.7|7449.7|7464.6|7449.6|7464.8|7449.8|7464.6|7449.6|3
1627919620000|2021-08-02 15:53:40|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1627919630000|2021-08-02 15:53:50|7465|7450|7464.5|7449.5|7465|7450|7464.5|7449.5|4
1627919740000|2021-08-02 15:55:40|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1627919750000|2021-08-02 15:55:50|7465|7450|7465|7450|7465.1|7450.1|7465|7450|3
1627919780000|2021-08-02 15:56:20|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|4
1627919800000|2021-08-02 15:56:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1627919830000|2021-08-02 15:57:10|7465|7450|7465|7450|7465|7450|7465|7450|1
1627919870000|2021-08-02 15:57:50|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1627919880000|2021-08-02 15:58:00|7465.2|7450.2|7465.6|7450.6|7465.7|7450.7|7465.1|7450.1|8
1627919890000|2021-08-02 15:58:10|7465.5|7450.5|7465.5|7450.5|7465.6|7450.6|7465.4|7450.4|11
1627919910000|2021-08-02 15:58:30|7465.7|7450.7|7466.1|7451.1|7466.2|7451.2|7465.7|7450.7|3
1627919920000|2021-08-02 15:58:40|7466|7451|7466.1|7451.1|7466.1|7451.1|7466|7451|2
1627919960000|2021-08-02 15:59:20|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627920000000|2021-08-02 16:00:00|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627920040000|2021-08-02 16:00:40|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1627920050000|2021-08-02 16:00:50|7466.5|7451.5|7466.9|7451.9|7466.9|7451.9|7466.5|7451.5|4
1627920060000|2021-08-02 16:01:00|7467|7452|7466.8|7451.8|7467.6|7452.6|7466.8|7451.8|10
1627920070000|2021-08-02 16:01:10|7467|7452|7467.3|7452.3|7467.4|7452.4|7466.9|7451.9|5
1627920090000|2021-08-02 16:01:30|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627920100000|2021-08-02 16:01:40|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|4
1627920110000|2021-08-02 16:01:50|7467.3|7452.3|7467.8|7452.8|7467.8|7452.8|7467.3|7452.3|4
1627920120000|2021-08-02 16:02:00|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627920200000|2021-08-02 16:03:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1627920210000|2021-08-02 16:03:30|7467.9|7452.9|7467.4|7452.4|7467.9|7452.9|7467.3|7452.3|6
1627920230000|2021-08-02 16:03:50|7467.9|7452.9|7468|7453|7468.1|7453.1|7467.9|7452.9|3
1627920260000|2021-08-02 16:04:20|7467.9|7452.9|7467.7|7452.7|7467.9|7452.9|7467.7|7452.7|2
1627920300000|2021-08-02 16:05:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627920310000|2021-08-02 16:05:10|7468.2|7453.2|7468.8|7453.8|7468.8|7453.8|7468.2|7453.2|7
1627920320000|2021-08-02 16:05:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627920330000|2021-08-02 16:05:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627920340000|2021-08-02 16:05:40|7468.7|7453.7|7469.1|7454.1|7469.1|7454.1|7468.5|7453.5|3
1627920350000|2021-08-02 16:05:50|7468.9|7453.9|7468.9|7453.9|7469|7454|7468.9|7453.9|5
1627920380000|2021-08-02 16:06:20|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|2
1627920390000|2021-08-02 16:06:30|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|2
1627920420000|2021-08-02 16:07:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627920460000|2021-08-02 16:07:40|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|2
1627920480000|2021-08-02 16:08:00|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1627920500000|2021-08-02 16:08:20|7468.4|7453.4|7468.1|7453.1|7468.4|7453.4|7468.1|7453.1|2
1627920580000|2021-08-02 16:09:40|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627920600000|2021-08-02 16:10:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627920620000|2021-08-02 16:10:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627920630000|2021-08-02 16:10:30|7469|7454|7469|7454|7469|7454|7469|7454|1
1627920650000|2021-08-02 16:10:50|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.1|7453.1|4
1627920670000|2021-08-02 16:11:10|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|2
1627920680000|2021-08-02 16:11:20|7469.8|7454.8|7469.5|7454.5|7469.8|7454.8|7469.5|7454.5|2
1627920690000|2021-08-02 16:11:30|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1627920700000|2021-08-02 16:11:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1627920710000|2021-08-02 16:11:50|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7468.5|7453.5|9
1627920720000|2021-08-02 16:12:00|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1627920800000|2021-08-02 16:13:20|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|3
1627920810000|2021-08-02 16:13:30|7470.2|7455.2|7469.5|7454.5|7470.2|7455.2|7468.5|7453.5|6
1627920820000|2021-08-02 16:13:40|7469.9|7454.9|7469.8|7454.8|7470.3|7455.3|7469.8|7454.8|4
1627920830000|2021-08-02 16:13:50|7469|7454|7468.6|7453.6|7469|7454|7468.4|7453.4|5
1627920840000|2021-08-02 16:14:00|7468.5|7453.5|7469.6|7454.6|7469.6|7454.6|7468.5|7453.5|3
1627920850000|2021-08-02 16:14:10|7468.9|7453.9|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|3
1627920870000|2021-08-02 16:14:30|7468.1|7453.1|7468.3|7453.3|7468.5|7453.5|7468.1|7453.1|4
1627920880000|2021-08-02 16:14:40|7468.5|7453.5|7468.3|7453.3|7468.5|7453.5|7468.3|7453.3|2
1627920900000|2021-08-02 16:15:00|7468.4|7453.4|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|4
1627920910000|2021-08-02 16:15:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627921040000|2021-08-02 16:17:20|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1627921090000|2021-08-02 16:18:10|7468.8|7453.8|7470.3|7455.3|7470.3|7455.3|7468.8|7453.8|7
1627921100000|2021-08-02 16:18:20|7470.4|7455.4|7470|7455|7470.4|7455.4|7470|7455|2
1627921150000|2021-08-02 16:19:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1627921190000|2021-08-02 16:19:50|7470|7455|7469.6|7454.6|7470|7455|7469.6|7454.6|2
1627921200000|2021-08-02 16:20:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1627921230000|2021-08-02 16:20:30|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|2
1627921250000|2021-08-02 16:20:50|7468.7|7453.7|7470|7455|7470|7455|7468.7|7453.7|2
1627921270000|2021-08-02 16:21:10|7468.4|7453.4|7468.4|7453.4|7468.6|7453.6|7468.4|7453.4|4
1627921310000|2021-08-02 16:21:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627921360000|2021-08-02 16:22:40|7468.5|7453.5|7469.2|7454.2|7469.2|7454.2|7468.5|7453.5|4
1627921370000|2021-08-02 16:22:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627921410000|2021-08-02 16:23:30|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1627921470000|2021-08-02 16:24:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627921480000|2021-08-02 16:24:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1627921490000|2021-08-02 16:24:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1627921500000|2021-08-02 16:25:00|7469.1|7454.1|7468.8|7453.8|7469.4|7454.4|7468.8|7453.8|8
1627921520000|2021-08-02 16:25:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627921580000|2021-08-02 16:26:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627921630000|2021-08-02 16:27:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627921640000|2021-08-02 16:27:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627921710000|2021-08-02 16:28:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627921720000|2021-08-02 16:28:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627921740000|2021-08-02 16:29:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627921750000|2021-08-02 16:29:10|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627921760000|2021-08-02 16:29:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627921770000|2021-08-02 16:29:30|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|4
1627921780000|2021-08-02 16:29:40|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627921790000|2021-08-02 16:29:50|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|6
1627921800000|2021-08-02 16:30:00|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627921830000|2021-08-02 16:30:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627921840000|2021-08-02 16:30:40|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627921930000|2021-08-02 16:32:10|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1627921950000|2021-08-02 16:32:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627921960000|2021-08-02 16:32:40|7468.7|7453.7|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|2
1627922230000|2021-08-02 16:37:10|7468.4|7453.4|7467.3|7452.3|7468.5|7453.5|7467.3|7452.3|4
1627922430000|2021-08-02 16:40:30|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627922440000|2021-08-02 16:40:40|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627922450000|2021-08-02 16:40:50|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1627922460000|2021-08-02 16:41:00|7467.3|7452.3|7467.5|7452.5|7467.5|7452.5|7467.3|7452.3|4
1627922520000|2021-08-02 16:42:00|7467.6|7452.6|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|4
1627922530000|2021-08-02 16:42:10|7467.1|7452.1|7470.8|7445.8|7470.8|7452.1|7466.7|7445.8|3
1627922540000|2021-08-02 16:42:20|7470.9|7445.9|7465|7450|7471.1|7450|7465|7444.8|14
1627922550000|2021-08-02 16:42:30|7469.9|7444.9|7470.5|7445.5|7470.5|7445.5|7469.9|7444.9|2
1627922560000|2021-08-02 16:42:40|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|1
1627922600000|2021-08-02 16:43:20|7470.5|7445.5|7469.9|7444.9|7470.5|7445.5|7469.9|7444.9|2
1627922610000|2021-08-02 16:43:30|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|1
1627922620000|2021-08-02 16:43:40|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1627922630000|2021-08-02 16:43:50|7466.3|7451.3|7466.7|7451.7|7466.9|7451.9|7466.3|7451.3|5
1627922640000|2021-08-02 16:44:00|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.7|7451.7|5
1627922680000|2021-08-02 16:44:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627922700000|2021-08-02 16:45:00|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|2
1627922850000|2021-08-02 16:47:30|7467|7452|7467|7452|7467|7452|7466.8|7451.8|3
1627922880000|2021-08-02 16:48:00|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627922890000|2021-08-02 16:48:10|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627922910000|2021-08-02 16:48:30|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627922940000|2021-08-02 16:49:00|7467.2|7452.2|7467|7452|7467.2|7452.2|7467|7452|4
1627922950000|2021-08-02 16:49:10|7467.2|7452.2|7467|7452|7467.2|7452.2|7467|7452|2
1627922960000|2021-08-02 16:49:20|7467.2|7452.2|7467|7452|7467.2|7452.2|7467|7452|6
1627922970000|2021-08-02 16:49:30|7467.2|7452.2|7467|7452|7467.2|7452.2|7467|7452|2
1627923000000|2021-08-02 16:50:00|7467.2|7452.2|7467|7452|7467.2|7452.2|7467|7452|4
1627923010000|2021-08-02 16:50:10|7467.2|7452.2|7467|7452|7467.2|7452.2|7467|7452|2
1627923020000|2021-08-02 16:50:20|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467|7452|3
1627923040000|2021-08-02 16:50:40|7467|7452|7467.6|7452.6|7467.6|7452.6|7467|7452|8
1627923050000|2021-08-02 16:50:50|7467.1|7452.1|7467.6|7452.6|7467.6|7452.6|7467.1|7452.1|3
1627923060000|2021-08-02 16:51:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627923070000|2021-08-02 16:51:10|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627923100000|2021-08-02 16:51:40|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1627923110000|2021-08-02 16:51:50|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627923140000|2021-08-02 16:52:20|7467.4|7452.4|7467|7452|7467.4|7452.4|7466.8|7451.8|6
1627923170000|2021-08-02 16:52:50|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1627923230000|2021-08-02 16:53:50|7467|7452|7467|7452|7467|7452|7467|7452|1
1627923250000|2021-08-02 16:54:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627923400000|2021-08-02 16:56:40|7467|7452|7467|7452|7467|7452|7466.9|7451.9|5
1627923410000|2021-08-02 16:56:50|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627923420000|2021-08-02 16:57:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1627923480000|2021-08-02 16:58:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1627923500000|2021-08-02 16:58:20|7467|7452|7467|7452|7467|7452|7466.7|7451.7|3
1627923510000|2021-08-02 16:58:30|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1627923530000|2021-08-02 16:58:50|7466.9|7451.9|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|4
1627923540000|2021-08-02 16:59:00|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1627923560000|2021-08-02 16:59:20|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627923600000|2021-08-02 17:00:00|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|3
1627923630000|2021-08-02 17:00:30|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|4
1627923650000|2021-08-02 17:00:50|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1627923680000|2021-08-02 17:01:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627923710000|2021-08-02 17:01:50|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627923720000|2021-08-02 17:02:00|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1627923730000|2021-08-02 17:02:10|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|3
1627923770000|2021-08-02 17:02:50|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627923990000|2021-08-02 17:06:30|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1627924000000|2021-08-02 17:06:40|7466.4|7451.4|7466.5|7451.5|7466.6|7451.6|7466.4|7451.4|5
1627924060000|2021-08-02 17:07:40|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627924120000|2021-08-02 17:08:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627924150000|2021-08-02 17:09:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627924190000|2021-08-02 17:09:50|7466.7|7451.7|7466.9|7451.9|7466.9|7451.9|7466.7|7451.7|2
1627924250000|2021-08-02 17:10:50|7467|7452|7467|7452|7467|7452|7467|7452|1
1627924310000|2021-08-02 17:11:50|7466.8|7451.8|7466.8|7451.8|7467|7452|7466.8|7451.8|7
1627924320000|2021-08-02 17:12:00|7467|7452|7467|7452|7467|7452|7466.8|7451.8|7
1627924380000|2021-08-02 17:13:00|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627924390000|2021-08-02 17:13:10|7466.8|7451.8|7467|7452|7467|7452|7466.8|7451.8|4
1627924400000|2021-08-02 17:13:20|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627924410000|2021-08-02 17:13:30|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627924420000|2021-08-02 17:13:40|7466.9|7451.9|7466.9|7451.9|7467|7452|7466.9|7451.9|5
1627924430000|2021-08-02 17:13:50|7467|7452|7467|7452|7467|7452|7466.9|7451.9|13
1627924440000|2021-08-02 17:14:00|7466.9|7451.9|7466.9|7451.9|7467|7452|7466.9|7451.9|9
1627924450000|2021-08-02 17:14:10|7467|7452|7467|7452|7467|7452|7467|7452|1
1627924460000|2021-08-02 17:14:20|7466.9|7451.9|7467|7452|7467|7452|7466.8|7451.8|4
1627924470000|2021-08-02 17:14:30|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627924480000|2021-08-02 17:14:40|7466.9|7451.9|7467|7452|7467|7452|7466.8|7451.8|10
1627924490000|2021-08-02 17:14:50|7466.8|7451.8|7467|7452|7467|7452|7466.8|7451.8|9
1627924500000|2021-08-02 17:15:00|7466.9|7451.9|7466.9|7451.9|7467|7452|7466.9|7451.9|5
1627924510000|2021-08-02 17:15:10|7467|7452|7466.9|7451.9|7467|7452|7466.9|7451.9|2
1627924520000|2021-08-02 17:15:20|7467|7452|7466.9|7451.9|7467.3|7452.3|7466.9|7451.9|6
1627924530000|2021-08-02 17:15:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627924560000|2021-08-02 17:16:00|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|8
1627924570000|2021-08-02 17:16:10|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627924610000|2021-08-02 17:16:50|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627924830000|2021-08-02 17:20:30|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627924900000|2021-08-02 17:21:40|7467|7452|7466.8|7451.8|7467|7452|7466.8|7451.8|5
1627924910000|2021-08-02 17:21:50|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627924920000|2021-08-02 17:22:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627924940000|2021-08-02 17:22:20|7466.8|7451.8|7467|7452|7467|7452|7466.8|7451.8|2
1627925070000|2021-08-02 17:24:30|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627925080000|2021-08-02 17:24:40|7467|7452|7467|7452|7467|7452|7467|7452|1
1627925240000|2021-08-02 17:27:20|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627925280000|2021-08-02 17:28:00|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627925430000|2021-08-02 17:30:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627925700000|2021-08-02 17:35:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627926240000|2021-08-02 17:44:00|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1627926250000|2021-08-02 17:44:10|7467.3|7452.3|7468.7|7453.7|7468.7|7453.7|7467.3|7452.3|12
1627926260000|2021-08-02 17:44:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627926270000|2021-08-02 17:44:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627926280000|2021-08-02 17:44:40|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1627926310000|2021-08-02 17:45:10|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|3
1627926330000|2021-08-02 17:45:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627926340000|2021-08-02 17:45:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627926360000|2021-08-02 17:46:00|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1627926370000|2021-08-02 17:46:10|7468.4|7453.4|7468.3|7453.3|7468.6|7453.6|7468.3|7453.3|5
1627926440000|2021-08-02 17:47:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627926670000|2021-08-02 17:51:10|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|2
1627926910000|2021-08-02 17:55:10|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627926920000|2021-08-02 17:55:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|3
1627926930000|2021-08-02 17:55:30|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627926940000|2021-08-02 17:55:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627926980000|2021-08-02 17:56:20|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|4
1627927000000|2021-08-02 17:56:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627927080000|2021-08-02 17:58:00|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627927140000|2021-08-02 17:59:00|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627927150000|2021-08-02 17:59:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627927160000|2021-08-02 17:59:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627927180000|2021-08-02 17:59:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|4
1627927210000|2021-08-02 18:00:10|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|8
1627927220000|2021-08-02 18:00:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|3
1627927230000|2021-08-02 18:00:30|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|3
1627927260000|2021-08-02 18:01:00|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|8
1627927270000|2021-08-02 18:01:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627927280000|2021-08-02 18:01:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627927290000|2021-08-02 18:01:30|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|3
1627927300000|2021-08-02 18:01:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627927310000|2021-08-02 18:01:50|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|5
1627927320000|2021-08-02 18:02:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627927430000|2021-08-02 18:03:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1627927440000|2021-08-02 18:04:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627927490000|2021-08-02 18:04:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627927570000|2021-08-02 18:06:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627928010000|2021-08-02 18:13:30|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627929030000|2021-08-02 18:30:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1627929090000|2021-08-02 18:31:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627929210000|2021-08-02 18:33:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|3
1627929220000|2021-08-02 18:33:40|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627929230000|2021-08-02 18:33:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929240000|2021-08-02 18:34:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627929250000|2021-08-02 18:34:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929260000|2021-08-02 18:34:20|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|2
1627929270000|2021-08-02 18:34:30|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|2
1627929280000|2021-08-02 18:34:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1627929290000|2021-08-02 18:34:50|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|2
1627929300000|2021-08-02 18:35:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929320000|2021-08-02 18:35:20|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|2
1627929360000|2021-08-02 18:36:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929370000|2021-08-02 18:36:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1627929380000|2021-08-02 18:36:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929390000|2021-08-02 18:36:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929400000|2021-08-02 18:36:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929410000|2021-08-02 18:36:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1627929420000|2021-08-02 18:37:00|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627929430000|2021-08-02 18:37:10|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1627929440000|2021-08-02 18:37:20|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627929450000|2021-08-02 18:37:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1627929460000|2021-08-02 18:37:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929470000|2021-08-02 18:37:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1627929480000|2021-08-02 18:38:00|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627929490000|2021-08-02 18:38:10|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1627929500000|2021-08-02 18:38:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929510000|2021-08-02 18:38:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1627929520000|2021-08-02 18:38:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929530000|2021-08-02 18:38:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929540000|2021-08-02 18:39:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929550000|2021-08-02 18:39:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929560000|2021-08-02 18:39:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929570000|2021-08-02 18:39:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929580000|2021-08-02 18:39:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929590000|2021-08-02 18:39:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929600000|2021-08-02 18:40:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929610000|2021-08-02 18:40:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929620000|2021-08-02 18:40:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929630000|2021-08-02 18:40:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929640000|2021-08-02 18:40:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929650000|2021-08-02 18:40:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929660000|2021-08-02 18:41:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929670000|2021-08-02 18:41:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929680000|2021-08-02 18:41:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929690000|2021-08-02 18:41:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929700000|2021-08-02 18:41:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929710000|2021-08-02 18:41:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929720000|2021-08-02 18:42:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929730000|2021-08-02 18:42:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929740000|2021-08-02 18:42:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929750000|2021-08-02 18:42:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627929760000|2021-08-02 18:42:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929770000|2021-08-02 18:42:50|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|3
1627929780000|2021-08-02 18:43:00|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627929790000|2021-08-02 18:43:10|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627929800000|2021-08-02 18:43:20|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627929810000|2021-08-02 18:43:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929820000|2021-08-02 18:43:40|7468.2|7453.2|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|3
1627929830000|2021-08-02 18:43:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929840000|2021-08-02 18:44:00|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627929850000|2021-08-02 18:44:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929870000|2021-08-02 18:44:30|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|3
1627929880000|2021-08-02 18:44:40|7468.2|7453.2|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|3
1627929890000|2021-08-02 18:44:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929900000|2021-08-02 18:45:00|7468.2|7453.2|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|4
1627929910000|2021-08-02 18:45:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929920000|2021-08-02 18:45:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627929930000|2021-08-02 18:45:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929940000|2021-08-02 18:45:40|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627929950000|2021-08-02 18:45:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627929960000|2021-08-02 18:46:00|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1627929970000|2021-08-02 18:46:10|7468.5|7453.5|7468|7453|7468.5|7453.5|7468|7453|2
1627930440000|2021-08-02 18:54:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1627930800000|2021-08-02 19:00:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627931310000|2021-08-02 19:08:30|7468.4|7453.4|7468.6|7453.6|7469.4|7454.4|7468.4|7453.4|5
1627932300000|2021-08-02 19:25:00|7468|7453|7468.3|7453.3|7468.3|7453.3|7468|7453|8
1627932310000|2021-08-02 19:25:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1627932330000|2021-08-02 19:25:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627932340000|2021-08-02 19:25:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627932360000|2021-08-02 19:26:00|7467.7|7452.7|7468.2|7453.2|7468.2|7453.2|7467.7|7452.7|2
1627932600000|2021-08-02 19:30:00|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1627932620000|2021-08-02 19:30:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627932640000|2021-08-02 19:30:40|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627932650000|2021-08-02 19:30:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627933080000|2021-08-02 19:38:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627933110000|2021-08-02 19:38:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627933220000|2021-08-02 19:40:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627933230000|2021-08-02 19:40:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|3
1627933240000|2021-08-02 19:40:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627933250000|2021-08-02 19:40:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627933270000|2021-08-02 19:41:10|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1627933280000|2021-08-02 19:41:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627933350000|2021-08-02 19:42:30|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1627933450000|2021-08-02 19:44:10|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627933480000|2021-08-02 19:44:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627933490000|2021-08-02 19:44:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627933510000|2021-08-02 19:45:10|7468|7453|7466.6|7451.6|7468|7453|7466.3|7451.3|10
1627933520000|2021-08-02 19:45:20|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1627933530000|2021-08-02 19:45:30|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627933540000|2021-08-02 19:45:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627933560000|2021-08-02 19:46:00|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|1
1627933600000|2021-08-02 19:46:40|7472|7447|7472|7447|7472|7447|7472|7447|1
1627933630000|2021-08-02 19:47:10|7472.2|7447.2|7472.3|7447.3|7472.3|7447.3|7472.2|7447.2|2
1627933680000|2021-08-02 19:48:00|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1627933750000|2021-08-02 19:49:10|7467.2|7452.2|7467.2|7452.2|7472.5|7452.2|7467.1|7447.5|4
1627933780000|2021-08-02 19:49:40|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1627933880000|2021-08-02 19:51:20|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1627933890000|2021-08-02 19:51:30|7467.9|7452.9|7468.5|7453.5|7468.5|7453.5|7467.9|7452.9|3
1627933910000|2021-08-02 19:51:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1627933930000|2021-08-02 19:52:10|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|2
1627933940000|2021-08-02 19:52:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627933980000|2021-08-02 19:53:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1627933990000|2021-08-02 19:53:10|7468.1|7453.1|7467.5|7452.5|7468.1|7453.1|7467.5|7452.5|2
1627934010000|2021-08-02 19:53:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627934050000|2021-08-02 19:54:10|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1627934180000|2021-08-02 19:56:20|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627934190000|2021-08-02 19:56:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627934230000|2021-08-02 19:57:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627934320000|2021-08-02 19:58:40|7467|7452|7467.5|7452.5|7467.6|7452.6|7465.9|7450.9|13
1627934330000|2021-08-02 19:58:50|7467.2|7452.2|7466.7|7451.7|7467.2|7452.2|7466.6|7451.6|3
1627934350000|2021-08-02 19:59:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1627934390000|2021-08-02 19:59:50|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|1
1627954260000|2021-08-03 01:31:00|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627954670000|2021-08-03 01:37:50|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627955420000|2021-08-03 01:50:20|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627955750000|2021-08-03 01:55:50|7472.3|7447.3|7472.2|7447.2|7473.1|7448.1|7472.2|7447.2|3
1627955760000|2021-08-03 01:56:00|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1627956260000|2021-08-03 02:04:20|7472.2|7447.2|7473.6|7448.6|7473.6|7448.6|7472.2|7447.2|3
1627956270000|2021-08-03 02:04:30|7473.7|7448.7|7473.6|7448.6|7473.7|7448.7|7473.6|7448.6|2
1627956330000|2021-08-03 02:05:30|7472.9|7447.9|7472|7447|7472.9|7447.9|7472|7447|2
1627956340000|2021-08-03 02:05:40|7471.7|7446.7|7471.7|7446.7|7471.7|7446.7|7471.7|7446.7|1
1627956360000|2021-08-03 02:06:00|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|7471.6|7446.6|1
1627957390000|2021-08-03 02:23:10|7471.8|7446.8|7472|7447|7472|7447|7471.8|7446.8|2
1627957400000|2021-08-03 02:23:20|7471.8|7446.8|7471.7|7446.7|7471.8|7446.8|7471.7|7446.7|2
1627957520000|2021-08-03 02:25:20|7471.8|7446.8|7471.9|7446.9|7471.9|7446.9|7471.8|7446.8|2
1627957540000|2021-08-03 02:25:40|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627959340000|2021-08-03 02:55:40|7470.6|7445.6|7470.4|7445.4|7470.6|7445.6|7470.4|7445.4|2
1627959350000|2021-08-03 02:55:50|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|7470.3|7445.3|1
1627960640000|2021-08-03 03:17:20|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627961430000|2021-08-03 03:30:30|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1627961450000|2021-08-03 03:30:50|7469.8|7444.8|7469.7|7444.7|7469.8|7444.8|7469.7|7444.7|2
1627961460000|2021-08-03 03:31:00|7469.8|7444.8|7470|7445|7470|7445|7469.8|7444.8|3
1627961470000|2021-08-03 03:31:10|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1627961490000|2021-08-03 03:31:30|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|7470.2|7445.2|1
1627961510000|2021-08-03 03:31:50|7470.3|7445.3|7470.4|7445.4|7470.4|7445.4|7470.3|7445.3|2
1627961560000|2021-08-03 03:32:40|7470.5|7445.5|7470.4|7445.4|7470.5|7445.5|7470.4|7445.4|2
1627961600000|2021-08-03 03:33:20|7470.3|7445.3|7469.7|7444.7|7470.3|7445.3|7469.7|7444.7|4
1627961620000|2021-08-03 03:33:40|7469.8|7444.8|7469.6|7444.6|7469.8|7444.8|7469.6|7444.6|7
1627961640000|2021-08-03 03:34:00|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1627961680000|2021-08-03 03:34:40|7469.8|7444.8|7469.9|7444.9|7469.9|7444.9|7469.8|7444.8|2
1627961700000|2021-08-03 03:35:00|7464.8|7449.8|7465|7450|7465|7450|7464.8|7449.8|2
1627961730000|2021-08-03 03:35:30|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1627961740000|2021-08-03 03:35:40|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1627961750000|2021-08-03 03:35:50|7464.8|7449.8|7464.9|7449.9|7464.9|7449.9|7464.8|7449.8|2
1627961760000|2021-08-03 03:36:00|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1627961800000|2021-08-03 03:36:40|7465|7450|7464.8|7449.8|7465|7450|7464.7|7449.7|3
1627961810000|2021-08-03 03:36:50|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1627961870000|2021-08-03 03:37:50|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1627961880000|2021-08-03 03:38:00|7465.3|7450.3|7466.3|7451.3|7466.3|7451.3|7465.2|7450.2|6
1627961930000|2021-08-03 03:38:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627961940000|2021-08-03 03:39:00|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627961960000|2021-08-03 03:39:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|3
1627961980000|2021-08-03 03:39:40|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|2
1627962000000|2021-08-03 03:40:00|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1627962010000|2021-08-03 03:40:10|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1627962020000|2021-08-03 03:40:20|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627962050000|2021-08-03 03:40:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627962130000|2021-08-03 03:42:10|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1627962310000|2021-08-03 03:45:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627962330000|2021-08-03 03:45:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627962370000|2021-08-03 03:46:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627962430000|2021-08-03 03:47:10|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1627962440000|2021-08-03 03:47:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1627962460000|2021-08-03 03:47:40|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1627962470000|2021-08-03 03:47:50|7466.1|7451.1|7465.1|7450.1|7466.1|7451.1|7465.1|7450.1|4
1627962540000|2021-08-03 03:49:00|7465|7450|7464.8|7449.8|7465|7450|7464.7|7449.7|4
1627962550000|2021-08-03 03:49:10|7464.9|7449.9|7464.9|7449.9|7465|7450|7464.9|7449.9|7
1627962560000|2021-08-03 03:49:20|7465|7450|7464.8|7449.8|7465|7450|7464.8|7449.8|6
1627962570000|2021-08-03 03:49:30|7464.9|7449.9|7465|7450|7465|7450|7464.8|7449.8|4
1627962580000|2021-08-03 03:49:40|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1627962630000|2021-08-03 03:50:30|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1627962660000|2021-08-03 03:51:00|7465.1|7450.1|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|4
1627962670000|2021-08-03 03:51:10|7464.4|7449.4|7464.3|7449.3|7464.4|7449.4|7464.3|7449.3|2
1627962680000|2021-08-03 03:51:20|7464.6|7449.6|7464.8|7449.8|7464.8|7449.8|7464.6|7449.6|2
1627962840000|2021-08-03 03:54:00|7465|7450|7465.4|7450.4|7465.4|7450.4|7465|7450|3
1627962850000|2021-08-03 03:54:10|7465.7|7450.7|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|2
1627962860000|2021-08-03 03:54:20|7466|7451|7466.2|7451.2|7466.2|7451.2|7466|7451|3
1627962880000|2021-08-03 03:54:40|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1627962890000|2021-08-03 03:54:50|7466|7451|7466|7451|7466|7451|7466|7451|1
1627962990000|2021-08-03 03:56:30|7466.2|7451.2|7466.5|7451.5|7466.5|7451.5|7466.2|7451.2|4
1627963000000|2021-08-03 03:56:40|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|2
1627963540000|2021-08-03 04:05:40|7466.4|7451.4|7466.9|7451.9|7466.9|7451.9|7466.4|7451.4|3
1627963560000|2021-08-03 04:06:00|7467.1|7452.1|7466.8|7451.8|7467.1|7452.1|7466.8|7451.8|4
1627963590000|2021-08-03 04:06:30|7466.9|7451.9|7467|7452|7467.1|7452.1|7466.9|7451.9|3
1627963600000|2021-08-03 04:06:40|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1627963610000|2021-08-03 04:06:50|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627963730000|2021-08-03 04:08:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1627963770000|2021-08-03 04:09:30|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1627963910000|2021-08-03 04:11:50|7467.1|7452.1|7466.8|7451.8|7467.1|7452.1|7466.8|7451.8|3
1627963930000|2021-08-03 04:12:10|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1627963940000|2021-08-03 04:12:20|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.8|7451.8|2
1627964000000|2021-08-03 04:13:20|7467|7452|7467.1|7452.1|7467.1|7452.1|7467|7452|2
1627964010000|2021-08-03 04:13:30|7467.3|7452.3|7468.2|7453.2|7468.2|7453.2|7467.3|7452.3|8
1627964020000|2021-08-03 04:13:40|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1627964030000|2021-08-03 04:13:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627964070000|2021-08-03 04:14:30|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.4|7452.4|5
1627964140000|2021-08-03 04:15:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627964180000|2021-08-03 04:16:20|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1627964210000|2021-08-03 04:16:50|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1627964260000|2021-08-03 04:17:40|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.5|7452.5|4
1627964270000|2021-08-03 04:17:50|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7467.6|7452.6|4
1627964280000|2021-08-03 04:18:00|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627964290000|2021-08-03 04:18:10|7467.8|7452.8|7467.7|7452.7|7467.9|7452.9|7467.7|7452.7|4
1627964300000|2021-08-03 04:18:20|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1627964340000|2021-08-03 04:19:00|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627964360000|2021-08-03 04:19:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627964390000|2021-08-03 04:19:50|7467.8|7452.8|7467.8|7452.8|7467.9|7452.9|7467.7|7452.7|5
1627964420000|2021-08-03 04:20:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1627964430000|2021-08-03 04:20:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|3
1627964450000|2021-08-03 04:20:50|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1627964480000|2021-08-03 04:21:20|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|2
1627964490000|2021-08-03 04:21:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1627964530000|2021-08-03 04:22:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627964590000|2021-08-03 04:23:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1627964600000|2021-08-03 04:23:20|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1627964610000|2021-08-03 04:23:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1627964620000|2021-08-03 04:23:40|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1627964630000|2021-08-03 04:23:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1627964670000|2021-08-03 04:24:30|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1627964680000|2021-08-03 04:24:40|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|5
1627964690000|2021-08-03 04:24:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1627964700000|2021-08-03 04:25:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627964760000|2021-08-03 04:26:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627964780000|2021-08-03 04:26:20|7468.5|7453.5|7468.2|7453.2|7468.5|7453.5|7468.2|7453.2|3
1627964790000|2021-08-03 04:26:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|3
1627964800000|2021-08-03 04:26:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1627964900000|2021-08-03 04:28:20|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1627964920000|2021-08-03 04:28:40|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1627964940000|2021-08-03 04:29:00|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1627964960000|2021-08-03 04:29:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627964980000|2021-08-03 04:29:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627964990000|2021-08-03 04:29:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1627965010000|2021-08-03 04:30:10|7467.5|7452.5|7467.3|7452.3|7467.6|7452.6|7467|7452|7
1627965020000|2021-08-03 04:30:20|7467.1|7452.1|7466|7451|7467.1|7452.1|7466|7451|6
1627965030000|2021-08-03 04:30:30|7466.1|7451.1|7465.3|7450.3|7466.2|7451.2|7465.3|7450.3|10
1627965040000|2021-08-03 04:30:40|7465.2|7450.2|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|7
1627965050000|2021-08-03 04:30:50|7465.3|7450.3|7466.1|7451.1|7466.2|7451.2|7465.3|7450.3|8
1627965060000|2021-08-03 04:31:00|7466|7451|7466.2|7451.2|7466.2|7451.2|7466|7451|2
1627965070000|2021-08-03 04:31:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|3
1627965080000|2021-08-03 04:31:20|7466.3|7451.3|7465.4|7450.4|7466.3|7451.3|7465.4|7450.4|6
1627965090000|2021-08-03 04:31:30|7465.6|7450.6|7465.7|7450.7|7465.7|7450.7|7465.6|7450.6|2
1627965100000|2021-08-03 04:31:40|7465.6|7450.6|7465.7|7450.7|7465.7|7450.7|7465.4|7450.4|6
1627965110000|2021-08-03 04:31:50|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1627965120000|2021-08-03 04:32:00|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1627965130000|2021-08-03 04:32:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1627965150000|2021-08-03 04:32:30|7465.7|7450.7|7465.5|7450.5|7465.7|7450.7|7465.4|7450.4|5
1627965160000|2021-08-03 04:32:40|7465.3|7450.3|7465.5|7450.5|7465.5|7450.5|7465.3|7450.3|2
1627965170000|2021-08-03 04:32:50|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1627965180000|2021-08-03 04:33:00|7465.3|7450.3|7464.6|7449.6|7465.3|7450.3|7464.6|7449.6|5
1627965190000|2021-08-03 04:33:10|7464.5|7449.5|7464.5|7449.5|7464.6|7449.6|7464.5|7449.5|5
1627965200000|2021-08-03 04:33:20|7464.7|7449.7|7464.8|7449.8|7465|7450|7464.7|7449.7|5
1627965210000|2021-08-03 04:33:30|7464.9|7449.9|7464.8|7449.8|7465|7450|7464.8|7449.8|3
1627965220000|2021-08-03 04:33:40|7465|7450|7465.4|7450.4|7465.4|7450.4|7464.8|7449.8|8
1627965230000|2021-08-03 04:33:50|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1627965240000|2021-08-03 04:34:00|7465.4|7450.4|7465.5|7450.5|7465.5|7450.5|7465.4|7450.4|2
1627965250000|2021-08-03 04:34:10|7465.4|7450.4|7465.5|7450.5|7465.5|7450.5|7465.4|7450.4|2
1627965270000|2021-08-03 04:34:30|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1627965300000|2021-08-03 04:35:00|7465.5|7450.5|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|2
1627965310000|2021-08-03 04:35:10|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1627965320000|2021-08-03 04:35:20|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1627965340000|2021-08-03 04:35:40|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|2
1627965350000|2021-08-03 04:35:50|7465.3|7450.3|7464.5|7449.5|7465.3|7450.3|7464.4|7449.4|5
1627965360000|2021-08-03 04:36:00|7464.6|7449.6|7464.5|7449.5|7464.6|7449.6|7464.5|7449.5|2
1627965370000|2021-08-03 04:36:10|7464.4|7449.4|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|3
1627965400000|2021-08-03 04:36:40|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1627965500000|2021-08-03 04:38:20|7464.2|7449.2|7463.8|7448.8|7464.2|7449.2|7463.8|7448.8|4
1627965510000|2021-08-03 04:38:30|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1627965520000|2021-08-03 04:38:40|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1627965530000|2021-08-03 04:38:50|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1627965540000|2021-08-03 04:39:00|7463.6|7448.6|7463.5|7448.5|7463.6|7448.6|7463.3|7448.3|6
1627965570000|2021-08-03 04:39:30|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1627965610000|2021-08-03 04:40:10|7463.3|7448.3|7464.5|7449.5|7464.5|7449.5|7463.3|7448.3|6
1627965620000|2021-08-03 04:40:20|7464.4|7449.4|7464.4|7449.4|7464.5|7449.5|7464.3|7449.3|4
1627965630000|2021-08-03 04:40:30|7464.3|7449.3|7464.7|7449.7|7464.9|7449.9|7464.3|7449.3|5
1627965640000|2021-08-03 04:40:40|7464.6|7449.6|7464.2|7449.2|7464.6|7449.6|7464.2|7449.2|8
1627965650000|2021-08-03 04:40:50|7464.3|7449.3|7464.1|7449.1|7464.3|7449.3|7464|7449|7
1627965660000|2021-08-03 04:41:00|7464|7449|7463.6|7448.6|7464|7449|7463.5|7448.5|3
1627965670000|2021-08-03 04:41:10|7463.5|7448.5|7463.7|7448.7|7463.7|7448.7|7463.5|7448.5|3
1627965680000|2021-08-03 04:41:20|7464|7449|7463.5|7448.5|7464.1|7449.1|7463.1|7448.1|16
1627965690000|2021-08-03 04:41:30|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.5|7448.5|6
1627965700000|2021-08-03 04:41:40|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|3
1627965710000|2021-08-03 04:41:50|7463.7|7448.7|7463.4|7448.4|7463.7|7448.7|7463.4|7448.4|3
1627965720000|2021-08-03 04:42:00|7463.5|7448.5|7463.4|7448.4|7463.5|7448.5|7463.4|7448.4|2
1627965730000|2021-08-03 04:42:10|7463.5|7448.5|7463.4|7448.4|7463.5|7448.5|7463.4|7448.4|2
1627965760000|2021-08-03 04:42:40|7463.3|7448.3|7463.4|7448.4|7463.4|7448.4|7463.3|7448.3|2
1627965800000|2021-08-03 04:43:20|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.5|7448.5|2
1627965810000|2021-08-03 04:43:30|7463.4|7448.4|7463.3|7448.3|7463.4|7448.4|7463.3|7448.3|2
1627965830000|2021-08-03 04:43:50|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1627965840000|2021-08-03 04:44:00|7463.1|7448.1|7462.9|7447.9|7463.1|7448.1|7462.9|7447.9|2
1627965850000|2021-08-03 04:44:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1627965860000|2021-08-03 04:44:20|7462.7|7447.7|7462.7|7447.7|7462.8|7447.8|7462.6|7447.6|5
1627965870000|2021-08-03 04:44:30|7462.8|7447.8|7462.1|7447.1|7462.8|7447.8|7462.1|7447.1|5
1627965880000|2021-08-03 04:44:40|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1627965890000|2021-08-03 04:44:50|7462.2|7447.2|7461.6|7446.6|7462.2|7447.2|7461.6|7446.6|7
1627965900000|2021-08-03 04:45:00|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.1|7446.1|3
1627965910000|2021-08-03 04:45:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627965920000|2021-08-03 04:45:20|7461.6|7446.6|7461.8|7446.8|7461.8|7446.8|7461.6|7446.6|5
1627965930000|2021-08-03 04:45:30|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|4
1627965940000|2021-08-03 04:45:40|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1627965950000|2021-08-03 04:45:50|7461.6|7446.6|7461.9|7446.9|7461.9|7446.9|7461.6|7446.6|2
1627965960000|2021-08-03 04:46:00|7462.1|7447.1|7461.9|7446.9|7462.1|7447.1|7461.8|7446.8|4
1627965970000|2021-08-03 04:46:10|7461.8|7446.8|7462|7447|7462|7447|7461.6|7446.6|4
1627965980000|2021-08-03 04:46:20|7461.9|7446.9|7461.7|7446.7|7462.1|7447.1|7461.7|7446.7|6
1627965990000|2021-08-03 04:46:30|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1627966000000|2021-08-03 04:46:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627966010000|2021-08-03 04:46:50|7462|7447|7462.2|7447.2|7462.2|7447.2|7462|7447|3
1627966030000|2021-08-03 04:47:10|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1627966040000|2021-08-03 04:47:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627966050000|2021-08-03 04:47:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1627966060000|2021-08-03 04:47:40|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|2
1627966070000|2021-08-03 04:47:50|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627966100000|2021-08-03 04:48:20|7462.1|7447.1|7462.1|7447.1|7462.6|7447.6|7462.1|7447.1|3
1627966110000|2021-08-03 04:48:30|7462|7447|7462|7447|7462|7447|7462|7447|1
1627966160000|2021-08-03 04:49:20|7462.1|7447.1|7462.3|7447.3|7462.4|7447.4|7462.1|7447.1|3
1627966170000|2021-08-03 04:49:30|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1627966200000|2021-08-03 04:50:00|7462.8|7447.8|7463|7448|7463|7448|7462.8|7447.8|2
1627966230000|2021-08-03 04:50:30|7463.2|7448.2|7463.3|7448.3|7463.3|7448.3|7463.2|7448.2|2
1627966250000|2021-08-03 04:50:50|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1627966270000|2021-08-03 04:51:10|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1627966280000|2021-08-03 04:51:20|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1627966290000|2021-08-03 04:51:30|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.1|7448.1|4
1627966300000|2021-08-03 04:51:40|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1627966310000|2021-08-03 04:51:50|7463.1|7448.1|7463.2|7448.2|7463.2|7448.2|7463.1|7448.1|2
1627966340000|2021-08-03 04:52:20|7463.1|7448.1|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|3
1627966410000|2021-08-03 04:53:30|7462.7|7447.7|7462.7|7447.7|7462.8|7447.8|7462.7|7447.7|3
1627966420000|2021-08-03 04:53:40|7462.8|7447.8|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|3
1627966430000|2021-08-03 04:53:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627966440000|2021-08-03 04:54:00|7462.8|7447.8|7462.6|7447.6|7462.9|7447.9|7462.6|7447.6|6
1627966450000|2021-08-03 04:54:10|7462.4|7447.4|7462.3|7447.3|7462.4|7447.4|7462.2|7447.2|4
1627966460000|2021-08-03 04:54:20|7462.2|7447.2|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|2
1627966480000|2021-08-03 04:54:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1627966500000|2021-08-03 04:55:00|7461.9|7446.9|7462.3|7447.3|7462.3|7447.3|7461.9|7446.9|3
1627966530000|2021-08-03 04:55:30|7462.2|7447.2|7461.9|7446.9|7462.3|7447.3|7461.9|7446.9|3
1627966540000|2021-08-03 04:55:40|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.3|7446.3|4
1627966550000|2021-08-03 04:55:50|7461.4|7446.4|7461.1|7446.1|7461.5|7446.5|7461.1|7446.1|4
1627966560000|2021-08-03 04:56:00|7460.6|7445.6|7460.4|7445.4|7460.6|7445.6|7460.3|7445.3|4
1627966570000|2021-08-03 04:56:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627966580000|2021-08-03 04:56:20|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|10
1627966590000|2021-08-03 04:56:30|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627966600000|2021-08-03 04:56:40|7459.9|7444.9|7459.5|7444.5|7459.9|7444.9|7459.5|7444.5|5
1627966610000|2021-08-03 04:56:50|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1627966620000|2021-08-03 04:57:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|5
1627966630000|2021-08-03 04:57:10|7459.7|7444.7|7459.6|7444.6|7459.8|7444.8|7459.5|7444.5|6
1627966640000|2021-08-03 04:57:20|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1627966650000|2021-08-03 04:57:30|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|4
1627966670000|2021-08-03 04:57:50|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|3
1627966680000|2021-08-03 04:58:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627966700000|2021-08-03 04:58:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627966710000|2021-08-03 04:58:30|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|3
1627966730000|2021-08-03 04:58:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627966740000|2021-08-03 04:59:00|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1627966750000|2021-08-03 04:59:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627966760000|2021-08-03 04:59:20|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|6
1627966770000|2021-08-03 04:59:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627966780000|2021-08-03 04:59:40|7459.4|7444.4|7458.8|7443.8|7459.4|7444.4|7458.8|7443.8|6
1627966800000|2021-08-03 05:00:00|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1627966810000|2021-08-03 05:00:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1627966820000|2021-08-03 05:00:20|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1627966830000|2021-08-03 05:00:30|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1627966840000|2021-08-03 05:00:40|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|4
1627966850000|2021-08-03 05:00:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627966870000|2021-08-03 05:01:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|3
1627966880000|2021-08-03 05:01:20|7459.1|7444.1|7459.6|7444.6|7459.6|7444.6|7459.1|7444.1|3
1627966890000|2021-08-03 05:01:30|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627966910000|2021-08-03 05:01:50|7459.9|7444.9|7460|7445|7460|7445|7459.8|7444.8|4
1627966930000|2021-08-03 05:02:10|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|2
1627966940000|2021-08-03 05:02:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627966950000|2021-08-03 05:02:30|7459.8|7444.8|7460.8|7445.8|7460.8|7445.8|7459.8|7444.8|5
1627966960000|2021-08-03 05:02:40|7460.7|7445.7|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|3
1627966970000|2021-08-03 05:02:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627966980000|2021-08-03 05:03:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627967000000|2021-08-03 05:03:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|7
1627967010000|2021-08-03 05:03:30|7461.6|7446.6|7462.1|7447.1|7462.1|7447.1|7461.6|7446.6|9
1627967040000|2021-08-03 05:04:00|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.3|7447.3|2
1627967050000|2021-08-03 05:04:10|7462.5|7447.5|7462.4|7447.4|7462.5|7447.5|7462.2|7447.2|9
1627967060000|2021-08-03 05:04:20|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.3|7447.3|2
1627967070000|2021-08-03 05:04:30|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.3|7447.3|2
1627967080000|2021-08-03 05:04:40|7462.7|7447.7|7463.2|7448.2|7463.2|7448.2|7462.7|7447.7|4
1627967090000|2021-08-03 05:04:50|7463.3|7448.3|7463.3|7448.3|7463.5|7448.5|7463.3|7448.3|3
1627967120000|2021-08-03 05:05:20|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|4
1627967130000|2021-08-03 05:05:30|7463|7448|7463.1|7448.1|7463.1|7448.1|7463|7448|2
1627967140000|2021-08-03 05:05:40|7463|7448|7463|7448|7463|7448|7463|7448|1
1627967150000|2021-08-03 05:05:50|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|2
1627967170000|2021-08-03 05:06:10|7462.9|7447.9|7463|7448|7463|7448|7462.8|7447.8|3
1627967180000|2021-08-03 05:06:20|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627967210000|2021-08-03 05:06:50|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1627967220000|2021-08-03 05:07:00|7462.1|7447.1|7461.7|7446.7|7462.1|7447.1|7461.7|7446.7|4
1627967250000|2021-08-03 05:07:30|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|4
1627967260000|2021-08-03 05:07:40|7461.4|7446.4|7461.7|7446.7|7461.7|7446.7|7461.2|7446.2|6
1627967270000|2021-08-03 05:07:50|7461.9|7446.9|7461.9|7446.9|7462.1|7447.1|7461.9|7446.9|4
1627967290000|2021-08-03 05:08:10|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|2
1627967300000|2021-08-03 05:08:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627967310000|2021-08-03 05:08:30|7462|7447|7462|7447|7462|7447|7462|7447|1
1627967320000|2021-08-03 05:08:40|7462.1|7447.1|7462.1|7447.1|7462.6|7447.6|7462|7447|8
1627967350000|2021-08-03 05:09:10|7462.2|7447.2|7461.9|7446.9|7462.2|7447.2|7461.8|7446.8|5
1627967360000|2021-08-03 05:09:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1627967440000|2021-08-03 05:10:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627967460000|2021-08-03 05:11:00|7462|7447|7462|7447|7462|7447|7462|7447|1
1627967480000|2021-08-03 05:11:20|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1627967500000|2021-08-03 05:11:40|7462.2|7447.2|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|2
1627967520000|2021-08-03 05:12:00|7462|7447|7461.8|7446.8|7462|7447|7461.7|7446.7|3
1627967530000|2021-08-03 05:12:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627967540000|2021-08-03 05:12:20|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|3
1627967590000|2021-08-03 05:13:10|7462.1|7447.1|7461.8|7446.8|7462.1|7447.1|7461.8|7446.8|3
1627967610000|2021-08-03 05:13:30|7462.2|7447.2|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|3
1627967620000|2021-08-03 05:13:40|7462.3|7447.3|7461.8|7446.8|7462.3|7447.3|7461.8|7446.8|6
1627967640000|2021-08-03 05:14:00|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1627967650000|2021-08-03 05:14:10|7461.7|7446.7|7461.6|7446.6|7461.8|7446.8|7461.4|7446.4|11
1627967660000|2021-08-03 05:14:20|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1627967670000|2021-08-03 05:14:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627967690000|2021-08-03 05:14:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627967700000|2021-08-03 05:15:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627967710000|2021-08-03 05:15:10|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1627967750000|2021-08-03 05:15:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627967760000|2021-08-03 05:16:00|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|4
1627967780000|2021-08-03 05:16:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627967790000|2021-08-03 05:16:30|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1627967800000|2021-08-03 05:16:40|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1627967820000|2021-08-03 05:17:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627967830000|2021-08-03 05:17:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627967850000|2021-08-03 05:17:30|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1627967860000|2021-08-03 05:17:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627967870000|2021-08-03 05:17:50|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1627967920000|2021-08-03 05:18:40|7461.7|7446.7|7462|7447|7462|7447|7461.7|7446.7|2
1627968010000|2021-08-03 05:20:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627968020000|2021-08-03 05:20:20|7461.6|7446.6|7461.3|7446.3|7461.6|7446.6|7461.3|7446.3|2
1627968030000|2021-08-03 05:20:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627968050000|2021-08-03 05:20:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627968060000|2021-08-03 05:21:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1627968080000|2021-08-03 05:21:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627968090000|2021-08-03 05:21:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1627968230000|2021-08-03 05:23:50|7460.9|7445.9|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|2
1627968240000|2021-08-03 05:24:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1627968270000|2021-08-03 05:24:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627968280000|2021-08-03 05:24:40|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.6|7445.6|4
1627968290000|2021-08-03 05:24:50|7461|7446|7461|7446|7461.1|7446.1|7461|7446|3
1627968300000|2021-08-03 05:25:00|7461.1|7446.1|7461|7446|7461.1|7446.1|7460.9|7445.9|3
1627968310000|2021-08-03 05:25:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627968320000|2021-08-03 05:25:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627968330000|2021-08-03 05:25:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627968340000|2021-08-03 05:25:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627968370000|2021-08-03 05:26:10|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|3
1627968410000|2021-08-03 05:26:50|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1627968450000|2021-08-03 05:27:30|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1627968510000|2021-08-03 05:28:30|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|4
1627968540000|2021-08-03 05:29:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627968570000|2021-08-03 05:29:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627968580000|2021-08-03 05:29:40|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1627968600000|2021-08-03 05:30:00|7461.5|7446.5|7461.7|7446.7|7461.7|7446.7|7461.5|7446.5|5
1627968610000|2021-08-03 05:30:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1627968770000|2021-08-03 05:32:50|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627968780000|2021-08-03 05:33:00|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1627968790000|2021-08-03 05:33:10|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1627968800000|2021-08-03 05:33:20|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1627968820000|2021-08-03 05:33:40|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627968850000|2021-08-03 05:34:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1627968900000|2021-08-03 05:35:00|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1627968920000|2021-08-03 05:35:20|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1627968990000|2021-08-03 05:36:30|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1627969020000|2021-08-03 05:37:00|7461.7|7446.7|7461.3|7446.3|7461.8|7446.8|7461.3|7446.3|7
1627969030000|2021-08-03 05:37:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627969140000|2021-08-03 05:39:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1627969190000|2021-08-03 05:39:50|7461.2|7446.2|7460.9|7445.9|7461.2|7446.2|7460.7|7445.7|7
1627969220000|2021-08-03 05:40:20|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1627969270000|2021-08-03 05:41:10|7461|7446|7461.2|7446.2|7461.2|7446.2|7461|7446|3
1627969290000|2021-08-03 05:41:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627969310000|2021-08-03 05:41:50|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1627969320000|2021-08-03 05:42:00|7461|7446|7461|7446|7461.1|7446.1|7460.9|7445.9|5
1627969330000|2021-08-03 05:42:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627969340000|2021-08-03 05:42:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1627969350000|2021-08-03 05:42:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627969390000|2021-08-03 05:43:10|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1627969410000|2021-08-03 05:43:30|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1627969420000|2021-08-03 05:43:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1627969430000|2021-08-03 05:43:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627969440000|2021-08-03 05:44:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1627969450000|2021-08-03 05:44:10|7461.2|7446.2|7461|7446|7461.3|7446.3|7461|7446|7
1627969460000|2021-08-03 05:44:20|7461.1|7446.1|7461.1|7446.1|7461.4|7446.4|7460.9|7445.9|5
1627969510000|2021-08-03 05:45:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627969520000|2021-08-03 05:45:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627969530000|2021-08-03 05:45:30|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627969540000|2021-08-03 05:45:40|7461.2|7446.2|7461.2|7446.2|7461.3|7446.3|7461|7446|5
1627969550000|2021-08-03 05:45:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461|7446|7
1627969560000|2021-08-03 05:46:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627969620000|2021-08-03 05:47:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7460.9|7445.9|4
1627969650000|2021-08-03 05:47:30|7461|7446|7461|7446|7461.1|7446.1|7461|7446|3
1627969670000|2021-08-03 05:47:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627969720000|2021-08-03 05:48:40|7461.2|7446.2|7461.1|7446.1|7461.3|7446.3|7460.9|7445.9|9
1627969730000|2021-08-03 05:48:50|7461.2|7446.2|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|3
1627969740000|2021-08-03 05:49:00|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1627969750000|2021-08-03 05:49:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627969770000|2021-08-03 05:49:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627969780000|2021-08-03 05:49:40|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1627969790000|2021-08-03 05:49:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|3
1627969800000|2021-08-03 05:50:00|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1627969810000|2021-08-03 05:50:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627969820000|2021-08-03 05:50:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627969840000|2021-08-03 05:50:40|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|5
1627969850000|2021-08-03 05:50:50|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|4
1627969860000|2021-08-03 05:51:00|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7461.1|7446.1|3
1627969870000|2021-08-03 05:51:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627969880000|2021-08-03 05:51:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627969890000|2021-08-03 05:51:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1627969900000|2021-08-03 05:51:40|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627969940000|2021-08-03 05:52:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1627969950000|2021-08-03 05:52:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627969980000|2021-08-03 05:53:00|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1627969990000|2021-08-03 05:53:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627970000000|2021-08-03 05:53:20|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1627970010000|2021-08-03 05:53:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1627970020000|2021-08-03 05:53:40|7461.5|7446.5|7461.4|7446.4|7461.6|7446.6|7461.3|7446.3|6
1627970030000|2021-08-03 05:53:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627970040000|2021-08-03 05:54:00|7461.7|7446.7|7462.1|7447.1|7462.1|7447.1|7461.7|7446.7|3
1627970050000|2021-08-03 05:54:10|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627970060000|2021-08-03 05:54:20|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|7
1627970070000|2021-08-03 05:54:30|7462.2|7447.2|7462.4|7447.4|7462.5|7447.5|7462.2|7447.2|7
1627970080000|2021-08-03 05:54:40|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1627970090000|2021-08-03 05:54:50|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|4
1627970100000|2021-08-03 05:55:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1627970120000|2021-08-03 05:55:20|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.3|7447.3|2
1627970150000|2021-08-03 05:55:50|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1627970180000|2021-08-03 05:56:20|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1627970190000|2021-08-03 05:56:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627970200000|2021-08-03 05:56:40|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|2
1627970210000|2021-08-03 05:56:50|7462.1|7447.1|7462.6|7447.6|7462.6|7447.6|7462|7447|4
1627970220000|2021-08-03 05:57:00|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1627970230000|2021-08-03 05:57:10|7462.5|7447.5|7462.7|7447.7|7462.7|7447.7|7462.5|7447.5|2
1627970240000|2021-08-03 05:57:20|7462.5|7447.5|7463.1|7448.1|7463.1|7448.1|7462.5|7447.5|3
1627970270000|2021-08-03 05:57:50|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1627970280000|2021-08-03 05:58:00|7463.4|7448.4|7463.7|7448.7|7463.7|7448.7|7463.4|7448.4|3
1627970290000|2021-08-03 05:58:10|7463.6|7448.6|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|2
1627970310000|2021-08-03 05:58:30|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1627970320000|2021-08-03 05:58:40|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1627970330000|2021-08-03 05:58:50|7463.3|7448.3|7463.7|7448.7|7463.7|7448.7|7463.3|7448.3|3
1627970340000|2021-08-03 05:59:00|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1627970350000|2021-08-03 05:59:10|7463.6|7448.6|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|2
1627970370000|2021-08-03 05:59:30|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1627970380000|2021-08-03 05:59:40|7463.7|7448.7|7463.6|7448.6|7463.7|7448.7|7463.6|7448.6|2
1627970390000|2021-08-03 05:59:50|7463.5|7448.5|7463.3|7448.3|7463.5|7448.5|7463.3|7448.3|2
1627970400000|2021-08-03 06:00:00|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|2
1627970410000|2021-08-03 06:00:10|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463|7448|6
1627970420000|2021-08-03 06:00:20|7463|7448|7463|7448|7463|7448|7462.9|7447.9|3
1627970430000|2021-08-03 06:00:30|7462.8|7447.8|7462.9|7447.9|7462.9|7447.9|7462.8|7447.8|2
1627970440000|2021-08-03 06:00:40|7463|7448|7463|7448|7463|7448|7463|7448|1
1627970470000|2021-08-03 06:01:10|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1627970480000|2021-08-03 06:01:20|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1627970490000|2021-08-03 06:01:30|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.8|7447.8|5
1627970570000|2021-08-03 06:02:50|7462.8|7447.8|7462.9|7447.9|7462.9|7447.9|7462.8|7447.8|2
1627970580000|2021-08-03 06:03:00|7462.8|7447.8|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|3
1627970590000|2021-08-03 06:03:10|7462.6|7447.6|7462.5|7447.5|7462.6|7447.6|7461.9|7446.9|11
1627970600000|2021-08-03 06:03:20|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1627970610000|2021-08-03 06:03:30|7462.5|7447.5|7462.7|7447.7|7462.7|7447.7|7462.5|7447.5|3
1627970620000|2021-08-03 06:03:40|7462.8|7447.8|7462.7|7447.7|7462.8|7447.8|7462.7|7447.7|2
1627970630000|2021-08-03 06:03:50|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|7
1627970640000|2021-08-03 06:04:00|7462.7|7447.7|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|2
1627970650000|2021-08-03 06:04:10|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1627970660000|2021-08-03 06:04:20|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1627970680000|2021-08-03 06:04:40|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627970690000|2021-08-03 06:04:50|7462.3|7447.3|7462|7447|7462.4|7447.4|7462|7447|6
1627970710000|2021-08-03 06:05:10|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.1|7447.1|4
1627970730000|2021-08-03 06:05:30|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1627970740000|2021-08-03 06:05:40|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1627970760000|2021-08-03 06:06:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1627970810000|2021-08-03 06:06:50|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1627970820000|2021-08-03 06:07:00|7462.2|7447.2|7461.9|7446.9|7462.2|7447.2|7461.9|7446.9|4
1627970830000|2021-08-03 06:07:10|7462|7447|7462|7447|7462|7447|7462|7447|1
1627970870000|2021-08-03 06:07:50|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627970880000|2021-08-03 06:08:00|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|2
1627970930000|2021-08-03 06:08:50|7462|7447|7462|7447|7462|7447|7462|7447|1
1627970950000|2021-08-03 06:09:10|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627970960000|2021-08-03 06:09:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1627970970000|2021-08-03 06:09:30|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627970980000|2021-08-03 06:09:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1627971010000|2021-08-03 06:10:10|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627971020000|2021-08-03 06:10:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1627971030000|2021-08-03 06:10:30|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1627971040000|2021-08-03 06:10:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627971080000|2021-08-03 06:11:20|7461.7|7446.7|7461.9|7446.9|7461.9|7446.9|7461.7|7446.7|3
1627971100000|2021-08-03 06:11:40|7461.7|7446.7|7461.9|7446.9|7461.9|7446.9|7461.7|7446.7|5
1627971110000|2021-08-03 06:11:50|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627971120000|2021-08-03 06:12:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.7|7446.7|3
1627971130000|2021-08-03 06:12:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1627971140000|2021-08-03 06:12:20|7461.7|7446.7|7461.8|7446.8|7461.9|7446.9|7461.7|7446.7|4
1627971150000|2021-08-03 06:12:30|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.3|7446.3|5
1627971160000|2021-08-03 06:12:40|7461.8|7446.8|7461.8|7446.8|7461.9|7446.9|7461.7|7446.7|8
1627971170000|2021-08-03 06:12:50|7461.7|7446.7|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|9
1627971180000|2021-08-03 06:13:00|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1627971200000|2021-08-03 06:13:20|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627971210000|2021-08-03 06:13:30|7462|7447|7462|7447|7462|7447|7462|7447|1
1627971220000|2021-08-03 06:13:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627971230000|2021-08-03 06:13:50|7462|7447|7462|7447|7462|7447|7462|7447|1
1627971240000|2021-08-03 06:14:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627971290000|2021-08-03 06:14:50|7462|7447|7461.8|7446.8|7462|7447|7461.7|7446.7|4
1627971300000|2021-08-03 06:15:00|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1627971310000|2021-08-03 06:15:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627971320000|2021-08-03 06:15:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627971340000|2021-08-03 06:15:40|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|3
1627971360000|2021-08-03 06:16:00|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1627971370000|2021-08-03 06:16:10|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|4
1627971390000|2021-08-03 06:16:30|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1627971420000|2021-08-03 06:17:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627971430000|2021-08-03 06:17:10|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|3
1627971440000|2021-08-03 06:17:20|7460|7445|7460.3|7445.3|7460.3|7445.3|7460|7445|4
1627971450000|2021-08-03 06:17:30|7460.2|7445.2|7460.8|7445.8|7460.8|7445.8|7460.2|7445.2|5
1627971460000|2021-08-03 06:17:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627971470000|2021-08-03 06:17:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627971480000|2021-08-03 06:18:00|7460.7|7445.7|7460.8|7445.8|7461.1|7446.1|7460.7|7445.7|6
1627971490000|2021-08-03 06:18:10|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|4
1627971500000|2021-08-03 06:18:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627971510000|2021-08-03 06:18:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1627971530000|2021-08-03 06:18:50|7460.9|7445.9|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|2
1627971540000|2021-08-03 06:19:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627971550000|2021-08-03 06:19:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627971570000|2021-08-03 06:19:30|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|4
1627971610000|2021-08-03 06:20:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1627971620000|2021-08-03 06:20:20|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1627971640000|2021-08-03 06:20:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627971660000|2021-08-03 06:21:00|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1627971670000|2021-08-03 06:21:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627971730000|2021-08-03 06:22:10|7460.9|7445.9|7460.5|7445.5|7460.9|7445.9|7460.5|7445.5|4
1627971760000|2021-08-03 06:22:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627971770000|2021-08-03 06:22:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1627971780000|2021-08-03 06:23:00|7460.6|7445.6|7461.1|7446.1|7461.1|7446.1|7460.6|7445.6|5
1627971810000|2021-08-03 06:23:30|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1627971820000|2021-08-03 06:23:40|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1627971840000|2021-08-03 06:24:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627971850000|2021-08-03 06:24:10|7461.1|7446.1|7461.4|7446.4|7461.5|7446.5|7461.1|7446.1|4
1627971860000|2021-08-03 06:24:20|7461.2|7446.2|7461.3|7446.3|7461.4|7446.4|7461.2|7446.2|3
1627971880000|2021-08-03 06:24:40|7461.5|7446.5|7461.8|7446.8|7461.8|7446.8|7461.5|7446.5|3
1627971900000|2021-08-03 06:25:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1627972050000|2021-08-03 06:27:30|7461.8|7446.8|7461.3|7446.3|7461.8|7446.8|7461.3|7446.3|4
1627972060000|2021-08-03 06:27:40|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627972070000|2021-08-03 06:27:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1627972090000|2021-08-03 06:28:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627972100000|2021-08-03 06:28:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627972120000|2021-08-03 06:28:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627972140000|2021-08-03 06:29:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627972150000|2021-08-03 06:29:10|7460.8|7445.8|7460.9|7445.9|7461|7446|7460.8|7445.8|3
1627972170000|2021-08-03 06:29:30|7461|7446|7461|7446|7461|7446|7460.9|7445.9|3
1627972210000|2021-08-03 06:30:10|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1627972220000|2021-08-03 06:30:20|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1627972320000|2021-08-03 06:32:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627972330000|2021-08-03 06:32:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|3
1627972340000|2021-08-03 06:32:20|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1627972350000|2021-08-03 06:32:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627972360000|2021-08-03 06:32:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627972380000|2021-08-03 06:33:00|7461.3|7446.3|7461.5|7446.5|7461.5|7446.5|7461.3|7446.3|3
1627972400000|2021-08-03 06:33:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|3
1627972440000|2021-08-03 06:34:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627972470000|2021-08-03 06:34:30|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|3
1627972490000|2021-08-03 06:34:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627972520000|2021-08-03 06:35:20|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|3
1627972620000|2021-08-03 06:37:00|7461.3|7446.3|7461.3|7446.3|7461.4|7446.4|7461.2|7446.2|5
1627972630000|2021-08-03 06:37:10|7461.2|7446.2|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|5
1627972650000|2021-08-03 06:37:30|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1627972660000|2021-08-03 06:37:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627972670000|2021-08-03 06:37:50|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1627972720000|2021-08-03 06:38:40|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1627972750000|2021-08-03 06:39:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1627972760000|2021-08-03 06:39:20|7461.2|7446.2|7460.9|7445.9|7461.3|7446.3|7460.9|7445.9|5
1627972770000|2021-08-03 06:39:30|7460.7|7445.7|7460.1|7445.1|7460.7|7445.7|7460.1|7445.1|5
1627972780000|2021-08-03 06:39:40|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1627972820000|2021-08-03 06:40:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1627972860000|2021-08-03 06:41:00|7460.5|7445.5|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|4
1627972890000|2021-08-03 06:41:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1627972950000|2021-08-03 06:42:30|7460.6|7445.6|7461.2|7446.2|7461.2|7446.2|7460.6|7445.6|5
1627972960000|2021-08-03 06:42:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1627972970000|2021-08-03 06:42:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627973020000|2021-08-03 06:43:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1627973030000|2021-08-03 06:43:50|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.1|7445.1|4
1627973040000|2021-08-03 06:44:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627973050000|2021-08-03 06:44:10|7460.8|7445.8|7460.5|7445.5|7460.8|7445.8|7460.5|7445.5|3
1627973060000|2021-08-03 06:44:20|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1627973070000|2021-08-03 06:44:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627973080000|2021-08-03 06:44:40|7460.8|7445.8|7461.2|7446.2|7461.2|7446.2|7460.8|7445.8|3
1627973090000|2021-08-03 06:44:50|7461.1|7446.1|7460.7|7445.7|7461.1|7446.1|7460.7|7445.7|3
1627973100000|2021-08-03 06:45:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1627973110000|2021-08-03 06:45:10|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1627973120000|2021-08-03 06:45:20|7460.8|7445.8|7461.1|7446.1|7461.1|7446.1|7460.8|7445.8|4
1627973130000|2021-08-03 06:45:30|7460.9|7445.9|7461|7446|7461.2|7446.2|7460.5|7445.5|7
1627973140000|2021-08-03 06:45:40|7460.9|7445.9|7460.9|7445.9|7461.1|7446.1|7460.5|7445.5|9
1627973150000|2021-08-03 06:45:50|7460.8|7445.8|7461.1|7446.1|7461.1|7446.1|7460.5|7445.5|5
1627973170000|2021-08-03 06:46:10|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627973190000|2021-08-03 06:46:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627973210000|2021-08-03 06:46:50|7461|7446|7460.8|7445.8|7461|7446|7460.8|7445.8|5
1627973220000|2021-08-03 06:47:00|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|4
1627973230000|2021-08-03 06:47:10|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|3
1627973310000|2021-08-03 06:48:30|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1627973320000|2021-08-03 06:48:40|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1627973330000|2021-08-03 06:48:50|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|2
1627973340000|2021-08-03 06:49:00|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1627973360000|2021-08-03 06:49:20|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|5
1627973370000|2021-08-03 06:49:30|7460.6|7445.6|7461|7446|7461|7446|7460.6|7445.6|4
1627973390000|2021-08-03 06:49:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627973400000|2021-08-03 06:50:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627973410000|2021-08-03 06:50:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627973430000|2021-08-03 06:50:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627973440000|2021-08-03 06:50:40|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1627973450000|2021-08-03 06:50:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627973460000|2021-08-03 06:51:00|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|2
1627973470000|2021-08-03 06:51:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1627973500000|2021-08-03 06:51:40|7461.6|7446.6|7462.2|7447.2|7462.2|7447.2|7461.6|7446.6|4
1627973510000|2021-08-03 06:51:50|7461.8|7446.8|7461.8|7446.8|7462.1|7447.1|7461.8|7446.8|4
1627973520000|2021-08-03 06:52:00|7461.4|7446.4|7461.6|7446.6|7461.6|7446.6|7461.4|7446.4|2
1627973530000|2021-08-03 06:52:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627973540000|2021-08-03 06:52:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1627973560000|2021-08-03 06:52:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|3
1627973570000|2021-08-03 06:52:50|7461.5|7446.5|7461.4|7446.4|7461.6|7446.6|7461.4|7446.4|4
1627973580000|2021-08-03 06:53:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|3
1627973600000|2021-08-03 06:53:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627973610000|2021-08-03 06:53:30|7461.3|7446.3|7461.3|7446.3|7461.6|7446.6|7461.3|7446.3|3
1627973620000|2021-08-03 06:53:40|7461.5|7446.5|7461.9|7446.9|7461.9|7446.9|7461.5|7446.5|5
1627973640000|2021-08-03 06:54:00|7461.5|7446.5|7461.7|7446.7|7461.7|7446.7|7461.5|7446.5|3
1627973700000|2021-08-03 06:55:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1627973720000|2021-08-03 06:55:20|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1627973730000|2021-08-03 06:55:30|7461.3|7446.3|7461.6|7446.6|7461.6|7446.6|7461.2|7446.2|4
1627973740000|2021-08-03 06:55:40|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1627973750000|2021-08-03 06:55:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627973760000|2021-08-03 06:56:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461|7446|4
1627973770000|2021-08-03 06:56:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627973780000|2021-08-03 06:56:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1627973820000|2021-08-03 06:57:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1627973890000|2021-08-03 06:58:10|7461.2|7446.2|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|3
1627973900000|2021-08-03 06:58:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1627974000000|2021-08-03 07:00:00|7460.9|7445.9|7460.8|7445.8|7461|7446|7460.8|7445.8|4
1627974010000|2021-08-03 07:00:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627974050000|2021-08-03 07:00:50|7460.5|7445.5|7459.9|7444.9|7460.5|7445.5|7459.9|7444.9|5
1627974060000|2021-08-03 07:01:00|7460|7445|7460.3|7445.3|7460.3|7445.3|7460|7445|3
1627974070000|2021-08-03 07:01:10|7460.2|7445.2|7459.9|7444.9|7460.2|7445.2|7459.9|7444.9|4
1627974090000|2021-08-03 07:01:30|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1627974100000|2021-08-03 07:01:40|7460|7445|7459.9|7444.9|7460.2|7445.2|7459.9|7444.9|3
1627974120000|2021-08-03 07:02:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627974130000|2021-08-03 07:02:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1627974140000|2021-08-03 07:02:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627974150000|2021-08-03 07:02:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627974160000|2021-08-03 07:02:40|7459.5|7444.5|7458.4|7443.4|7459.5|7444.5|7458.4|7443.4|6
1627974190000|2021-08-03 07:03:10|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1627974200000|2021-08-03 07:03:20|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|3
1627974210000|2021-08-03 07:03:30|7458.8|7443.8|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|3
1627974240000|2021-08-03 07:04:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627974250000|2021-08-03 07:04:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1627974260000|2021-08-03 07:04:20|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627974300000|2021-08-03 07:05:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1627974310000|2021-08-03 07:05:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627974320000|2021-08-03 07:05:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1627974340000|2021-08-03 07:05:40|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|2
1627974360000|2021-08-03 07:06:00|7458.9|7443.9|7459.1|7444.1|7459.2|7444.2|7458.8|7443.8|6
1627974370000|2021-08-03 07:06:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|4
1627974390000|2021-08-03 07:06:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627974400000|2021-08-03 07:06:40|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|4
1627974410000|2021-08-03 07:06:50|7459.3|7444.3|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|3
1627974420000|2021-08-03 07:07:00|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|4
1627974450000|2021-08-03 07:07:30|7459.4|7444.4|7459.7|7444.7|7459.9|7444.9|7459.4|7444.4|5
1627974460000|2021-08-03 07:07:40|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627974470000|2021-08-03 07:07:50|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627974490000|2021-08-03 07:08:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627974500000|2021-08-03 07:08:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627974530000|2021-08-03 07:08:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627974550000|2021-08-03 07:09:10|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|2
1627974610000|2021-08-03 07:10:10|7459.9|7444.9|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|6
1627974640000|2021-08-03 07:10:40|7460|7445|7460|7445|7460|7445|7459.9|7444.9|3
1627974650000|2021-08-03 07:10:50|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1627974660000|2021-08-03 07:11:00|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.6|7444.6|6
1627974670000|2021-08-03 07:11:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1627974770000|2021-08-03 07:12:50|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1627974780000|2021-08-03 07:13:00|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1627974790000|2021-08-03 07:13:10|7459.7|7444.7|7460|7445|7460|7445|7459.7|7444.7|3
1627974800000|2021-08-03 07:13:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627974810000|2021-08-03 07:13:30|7460|7445|7460|7445|7460.3|7445.3|7460|7445|6
1627974900000|2021-08-03 07:15:00|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1627974910000|2021-08-03 07:15:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627974920000|2021-08-03 07:15:20|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1627974930000|2021-08-03 07:15:30|7460|7445|7459.6|7444.6|7460|7445|7459.6|7444.6|4
1627974950000|2021-08-03 07:15:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627974960000|2021-08-03 07:16:00|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|3
1627974970000|2021-08-03 07:16:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627975010000|2021-08-03 07:16:50|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627975020000|2021-08-03 07:17:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627975030000|2021-08-03 07:17:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627975050000|2021-08-03 07:17:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627975060000|2021-08-03 07:17:40|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1627975070000|2021-08-03 07:17:50|7459.9|7444.9|7459.9|7444.9|7460|7445|7459.9|7444.9|3
1627975080000|2021-08-03 07:18:00|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1627975090000|2021-08-03 07:18:10|7459.8|7444.8|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|4
1627975100000|2021-08-03 07:18:20|7459.9|7444.9|7460.2|7445.2|7460.2|7445.2|7459.9|7444.9|2
1627975110000|2021-08-03 07:18:30|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1627975120000|2021-08-03 07:18:40|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|3
1627975140000|2021-08-03 07:19:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627975160000|2021-08-03 07:19:20|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1627975170000|2021-08-03 07:19:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627975180000|2021-08-03 07:19:40|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1627975210000|2021-08-03 07:20:10|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1627975220000|2021-08-03 07:20:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627975230000|2021-08-03 07:20:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627975240000|2021-08-03 07:20:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627975250000|2021-08-03 07:20:50|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1627975270000|2021-08-03 07:21:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627975290000|2021-08-03 07:21:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627975300000|2021-08-03 07:21:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627975330000|2021-08-03 07:22:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627975350000|2021-08-03 07:22:30|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.3|7444.3|3
1627975360000|2021-08-03 07:22:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627975390000|2021-08-03 07:23:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627975410000|2021-08-03 07:23:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627975430000|2021-08-03 07:23:50|7459.1|7444.1|7459.2|7444.2|7459.3|7444.3|7459.1|7444.1|4
1627975440000|2021-08-03 07:24:00|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|4
1627975450000|2021-08-03 07:24:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627975470000|2021-08-03 07:24:30|7459|7444|7459|7444|7459.1|7444.1|7459|7444|3
1627975480000|2021-08-03 07:24:40|7458.7|7443.7|7458.8|7443.8|7459.1|7444.1|7458.7|7443.7|6
1627975490000|2021-08-03 07:24:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627975500000|2021-08-03 07:25:00|7458.6|7443.6|7458.7|7443.7|7458.8|7443.8|7458.6|7443.6|4
1627975510000|2021-08-03 07:25:10|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1627975520000|2021-08-03 07:25:20|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1627975530000|2021-08-03 07:25:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1627975560000|2021-08-03 07:26:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627975570000|2021-08-03 07:26:10|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1627975580000|2021-08-03 07:26:20|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1627975590000|2021-08-03 07:26:30|7458.6|7443.6|7456.8|7441.8|7458.6|7443.6|7456.8|7441.8|14
1627975600000|2021-08-03 07:26:40|7456.9|7441.9|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|5
1627975610000|2021-08-03 07:26:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627975620000|2021-08-03 07:27:00|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.8|7441.8|11
1627975630000|2021-08-03 07:27:10|7457|7442|7457.2|7442.2|7457.4|7442.4|7457|7442|5
1627975640000|2021-08-03 07:27:20|7457.1|7442.1|7456.8|7441.8|7457.1|7442.1|7456.8|7441.8|3
1627975660000|2021-08-03 07:27:40|7456.9|7441.9|7457.2|7442.2|7457.2|7442.2|7456.9|7441.9|3
1627975670000|2021-08-03 07:27:50|7457.1|7442.1|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|3
1627975680000|2021-08-03 07:28:00|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|4
1627975690000|2021-08-03 07:28:10|7457.2|7442.2|7457.9|7442.9|7457.9|7442.9|7457.2|7442.2|11
1627975700000|2021-08-03 07:28:20|7457.8|7442.8|7458.1|7443.1|7458.2|7443.2|7457.8|7442.8|8
1627975710000|2021-08-03 07:28:30|7458.2|7443.2|7457.6|7442.6|7458.2|7443.2|7457.5|7442.5|6
1627975720000|2021-08-03 07:28:40|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|5
1627975730000|2021-08-03 07:28:50|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1627975770000|2021-08-03 07:29:30|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627975800000|2021-08-03 07:30:00|7457.7|7442.7|7457.7|7442.7|7457.8|7442.8|7457.6|7442.6|5
1627975810000|2021-08-03 07:30:10|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1627975820000|2021-08-03 07:30:20|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1627975840000|2021-08-03 07:30:40|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.1|7442.1|6
1627975850000|2021-08-03 07:30:50|7457.4|7442.4|7456.9|7441.9|7457.4|7442.4|7456.9|7441.9|4
1627975860000|2021-08-03 07:31:00|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.6|7441.6|4
1627975870000|2021-08-03 07:31:10|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627975890000|2021-08-03 07:31:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627975900000|2021-08-03 07:31:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627975910000|2021-08-03 07:31:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627975920000|2021-08-03 07:32:00|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627975930000|2021-08-03 07:32:10|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|18
1627975940000|2021-08-03 07:32:20|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627975950000|2021-08-03 07:32:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627975970000|2021-08-03 07:32:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1627975980000|2021-08-03 07:33:00|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1627975990000|2021-08-03 07:33:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627976000000|2021-08-03 07:33:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627976010000|2021-08-03 07:33:30|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|3
1627976020000|2021-08-03 07:33:40|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1627976040000|2021-08-03 07:34:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627976050000|2021-08-03 07:34:10|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627976070000|2021-08-03 07:34:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627976080000|2021-08-03 07:34:40|7456.5|7441.5|7456.5|7441.5|7456.6|7441.6|7456.3|7441.3|6
1627976100000|2021-08-03 07:35:00|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|3
1627976110000|2021-08-03 07:35:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627976120000|2021-08-03 07:35:20|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1627976130000|2021-08-03 07:35:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627976140000|2021-08-03 07:35:40|7456.1|7441.1|7455.6|7440.6|7456.2|7441.2|7455.6|7440.6|7
1627976150000|2021-08-03 07:35:50|7455.5|7440.5|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|3
1627976160000|2021-08-03 07:36:00|7455.1|7440.1|7454.7|7439.7|7455.1|7440.1|7454.7|7439.7|7
1627976170000|2021-08-03 07:36:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1627976180000|2021-08-03 07:36:20|7454.9|7439.9|7455.8|7440.8|7455.8|7440.8|7454.9|7439.9|5
1627976200000|2021-08-03 07:36:40|7455.7|7440.7|7454.8|7439.8|7455.7|7440.7|7454.8|7439.8|8
1627976210000|2021-08-03 07:36:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1627976230000|2021-08-03 07:37:10|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1627976250000|2021-08-03 07:37:30|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1627976270000|2021-08-03 07:37:50|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1627976280000|2021-08-03 07:38:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1627976290000|2021-08-03 07:38:10|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|3
1627976300000|2021-08-03 07:38:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627976310000|2021-08-03 07:38:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627976320000|2021-08-03 07:38:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627976330000|2021-08-03 07:38:50|7455.8|7440.8|7456.6|7441.6|7456.6|7441.6|7455.8|7440.8|4
1627976340000|2021-08-03 07:39:00|7456.5|7441.5|7456.6|7441.6|7456.7|7441.7|7456.5|7441.5|4
1627976350000|2021-08-03 07:39:10|7456.7|7441.7|7457.6|7442.6|7457.6|7442.6|7456.7|7441.7|9
1627976360000|2021-08-03 07:39:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1627976370000|2021-08-03 07:39:30|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1627976380000|2021-08-03 07:39:40|7457.6|7442.6|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|4
1627976390000|2021-08-03 07:39:50|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|3
1627976400000|2021-08-03 07:40:00|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|3
1627976410000|2021-08-03 07:40:10|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456|7441|4
1627976420000|2021-08-03 07:40:20|7456.3|7441.3|7456.4|7441.4|7456.5|7441.5|7456.3|7441.3|4
1627976440000|2021-08-03 07:40:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627976450000|2021-08-03 07:40:50|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1627976460000|2021-08-03 07:41:00|7456.4|7441.4|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|3
1627976470000|2021-08-03 07:41:10|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1627976480000|2021-08-03 07:41:20|7456.7|7441.7|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|5
1627976490000|2021-08-03 07:41:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1627976500000|2021-08-03 07:41:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627976510000|2021-08-03 07:41:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627976520000|2021-08-03 07:42:00|7457.6|7442.6|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|3
1627976530000|2021-08-03 07:42:10|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|4
1627976540000|2021-08-03 07:42:20|7457.6|7442.6|7458.1|7443.1|7458.1|7443.1|7457.3|7442.3|7
1627976550000|2021-08-03 07:42:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1627976560000|2021-08-03 07:42:40|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1627976570000|2021-08-03 07:42:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627976580000|2021-08-03 07:43:00|7457.7|7442.7|7457.3|7442.3|7457.7|7442.7|7457.3|7442.3|5
1627976590000|2021-08-03 07:43:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627976600000|2021-08-03 07:43:20|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|4
1627976610000|2021-08-03 07:43:30|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627976620000|2021-08-03 07:43:40|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627976630000|2021-08-03 07:43:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1627976640000|2021-08-03 07:44:00|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1627976650000|2021-08-03 07:44:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627976660000|2021-08-03 07:44:20|7457.5|7442.5|7458.2|7443.2|7458.2|7443.2|7457.5|7442.5|3
1627976670000|2021-08-03 07:44:30|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1627976680000|2021-08-03 07:44:40|7458.1|7443.1|7457.6|7442.6|7458.1|7443.1|7457.5|7442.5|5
1627976690000|2021-08-03 07:44:50|7457.3|7442.3|7457.1|7442.1|7457.3|7442.3|7456.6|7441.6|10
1627976700000|2021-08-03 07:45:00|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|4
1627976720000|2021-08-03 07:45:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627976750000|2021-08-03 07:45:50|7457.2|7442.2|7457.5|7442.5|7457.5|7442.5|7457.2|7442.2|3
1627976760000|2021-08-03 07:46:00|7457.2|7442.2|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|3
1627976770000|2021-08-03 07:46:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|3
1627976790000|2021-08-03 07:46:30|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1627976800000|2021-08-03 07:46:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1627976810000|2021-08-03 07:46:50|7457.1|7442.1|7457.6|7442.6|7457.6|7442.6|7457.1|7442.1|6
1627976820000|2021-08-03 07:47:00|7457.5|7442.5|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|4
1627976830000|2021-08-03 07:47:10|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|5
1627976840000|2021-08-03 07:47:20|7457.3|7442.3|7456.9|7441.9|7457.3|7442.3|7456.9|7441.9|4
1627976880000|2021-08-03 07:48:00|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627976900000|2021-08-03 07:48:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627976910000|2021-08-03 07:48:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627976940000|2021-08-03 07:49:00|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1627976960000|2021-08-03 07:49:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627976980000|2021-08-03 07:49:40|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1627977000000|2021-08-03 07:50:00|7456.6|7441.6|7455.8|7440.8|7456.6|7441.6|7455.8|7440.8|7
1627977010000|2021-08-03 07:50:10|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1627977020000|2021-08-03 07:50:20|7455.4|7440.4|7454.3|7439.3|7455.4|7440.4|7454.3|7439.3|6
1627977030000|2021-08-03 07:50:30|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454.3|7439.3|5
1627977040000|2021-08-03 07:50:40|7454.9|7439.9|7455.7|7440.7|7455.7|7440.7|7454.8|7439.8|5
1627977070000|2021-08-03 07:51:10|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1627977080000|2021-08-03 07:51:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627977090000|2021-08-03 07:51:30|7455.9|7440.9|7456.7|7441.7|7456.7|7441.7|7455.9|7440.9|5
1627977100000|2021-08-03 07:51:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627977110000|2021-08-03 07:51:50|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1627977130000|2021-08-03 07:52:10|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|3
1627977140000|2021-08-03 07:52:20|7455.6|7440.6|7455.7|7440.7|7455.8|7440.8|7455.6|7440.6|3
1627977150000|2021-08-03 07:52:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627977180000|2021-08-03 07:53:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627977200000|2021-08-03 07:53:20|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|3
1627977210000|2021-08-03 07:53:30|7455.4|7440.4|7454.5|7439.5|7455.7|7440.7|7454.5|7439.5|9
1627977220000|2021-08-03 07:53:40|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.4|7439.4|3
1627977240000|2021-08-03 07:54:00|7454.6|7439.6|7455.3|7440.3|7455.3|7440.3|7454.6|7439.6|6
1627977250000|2021-08-03 07:54:10|7455.4|7440.4|7456.3|7441.3|7456.3|7441.3|7455.4|7440.4|7
1627977290000|2021-08-03 07:54:50|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456|7441|3
1627977300000|2021-08-03 07:55:00|7456|7441|7455.5|7440.5|7456.2|7441.2|7455.5|7440.5|6
1627977310000|2021-08-03 07:55:10|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1627977320000|2021-08-03 07:55:20|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|6
1627977340000|2021-08-03 07:55:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1627977350000|2021-08-03 07:55:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|3
1627977370000|2021-08-03 07:56:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627977380000|2021-08-03 07:56:20|7456|7441|7456.3|7441.3|7456.3|7441.3|7456|7441|2
1627977390000|2021-08-03 07:56:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627977400000|2021-08-03 07:56:40|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1627977420000|2021-08-03 07:57:00|7456.1|7441.1|7455.7|7440.7|7456.1|7441.1|7455.7|7440.7|3
1627977430000|2021-08-03 07:57:10|7455.8|7440.8|7456.2|7441.2|7456.3|7441.3|7455.8|7440.8|4
1627977440000|2021-08-03 07:57:20|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|2
1627977450000|2021-08-03 07:57:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627977470000|2021-08-03 07:57:50|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1627977480000|2021-08-03 07:58:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627977490000|2021-08-03 07:58:10|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1627977500000|2021-08-03 07:58:20|7456.4|7441.4|7456.7|7441.7|7456.7|7441.7|7456.4|7441.4|2
1627977540000|2021-08-03 07:59:00|7456.8|7441.8|7456.1|7441.1|7456.8|7441.8|7456.1|7441.1|4
1627977550000|2021-08-03 07:59:10|7456|7441|7455.9|7440.9|7456|7441|7455.5|7440.5|6
1627977560000|2021-08-03 07:59:20|7456|7441|7456.2|7441.2|7456.3|7441.3|7456|7441|4
1627977570000|2021-08-03 07:59:30|7456.3|7441.3|7456|7441|7456.3|7441.3|7455.9|7440.9|5
1627977580000|2021-08-03 07:59:40|7456.2|7441.2|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|4
1627977590000|2021-08-03 07:59:50|7456.3|7441.3|7456.6|7441.6|7456.7|7441.7|7456.3|7441.3|3
1627977600000|2021-08-03 08:00:00|7456.7|7441.7|7456|7441|7456.7|7441.7|7456|7441|9
1627977610000|2021-08-03 08:00:10|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456|7441|5
1627977620000|2021-08-03 08:00:20|7456.1|7441.1|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|3
1627977650000|2021-08-03 08:00:50|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1627977660000|2021-08-03 08:01:00|7456|7441|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|3
1627977670000|2021-08-03 08:01:10|7455.8|7440.8|7456.3|7441.3|7456.3|7441.3|7455.8|7440.8|4
1627977680000|2021-08-03 08:01:20|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1627977690000|2021-08-03 08:01:30|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627977700000|2021-08-03 08:01:40|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1627977730000|2021-08-03 08:02:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627977740000|2021-08-03 08:02:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1627977750000|2021-08-03 08:02:30|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|10
1627977760000|2021-08-03 08:02:40|7456|7441|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|5
1627977770000|2021-08-03 08:02:50|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.6|7440.6|4
1627977780000|2021-08-03 08:03:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1627977800000|2021-08-03 08:03:20|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|3
1627977830000|2021-08-03 08:03:50|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1627977860000|2021-08-03 08:04:20|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.8|7440.8|6
1627977870000|2021-08-03 08:04:30|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|4
1627977890000|2021-08-03 08:04:50|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1627977900000|2021-08-03 08:05:00|7455.7|7440.7|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|3
1627977920000|2021-08-03 08:05:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627977930000|2021-08-03 08:05:30|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|4
1627977940000|2021-08-03 08:05:40|7455.7|7440.7|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|7
1627977970000|2021-08-03 08:06:10|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|5
1627977980000|2021-08-03 08:06:20|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1627977990000|2021-08-03 08:06:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627978000000|2021-08-03 08:06:40|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1627978010000|2021-08-03 08:06:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1627978030000|2021-08-03 08:07:10|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|4
1627978040000|2021-08-03 08:07:20|7455.2|7440.2|7454.4|7439.4|7455.2|7440.2|7454.4|7439.4|3
1627978060000|2021-08-03 08:07:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1627978070000|2021-08-03 08:07:50|7454.1|7439.1|7453.2|7438.2|7454.1|7439.1|7453.2|7438.2|5
1627978080000|2021-08-03 08:08:00|7453.1|7438.1|7452.9|7437.9|7453.1|7438.1|7452.9|7437.9|3
1627978090000|2021-08-03 08:08:10|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|4
1627978100000|2021-08-03 08:08:20|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|3
1627978110000|2021-08-03 08:08:30|7452.8|7437.8|7453|7438|7453|7438|7452.8|7437.8|3
1627978120000|2021-08-03 08:08:40|7452.9|7437.9|7453.2|7438.2|7453.2|7438.2|7452.9|7437.9|2
1627978130000|2021-08-03 08:08:50|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1627978160000|2021-08-03 08:09:20|7453.3|7438.3|7452.9|7437.9|7453.3|7438.3|7452.9|7437.9|3
1627978170000|2021-08-03 08:09:30|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7453.2|7438.2|4
1627978180000|2021-08-03 08:09:40|7453.4|7438.4|7454.5|7439.5|7454.5|7439.5|7453.4|7438.4|8
1627978190000|2021-08-03 08:09:50|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|6
1627978200000|2021-08-03 08:10:00|7454.4|7439.4|7455.1|7440.1|7455.1|7440.1|7454.4|7439.4|11
1627978210000|2021-08-03 08:10:10|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|2
1627978220000|2021-08-03 08:10:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1627978240000|2021-08-03 08:10:40|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|3
1627978250000|2021-08-03 08:10:50|7454.3|7439.3|7453.7|7438.7|7454.3|7439.3|7453.7|7438.7|6
1627978260000|2021-08-03 08:11:00|7454|7439|7454.1|7439.1|7454.2|7439.2|7454|7439|3
1627978270000|2021-08-03 08:11:10|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|2
1627978280000|2021-08-03 08:11:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1627978290000|2021-08-03 08:11:30|7454.4|7439.4|7454.8|7439.8|7454.9|7439.9|7454.4|7439.4|5
1627978300000|2021-08-03 08:11:40|7454.9|7439.9|7454.2|7439.2|7454.9|7439.9|7454.2|7439.2|5
1627978310000|2021-08-03 08:11:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1627978350000|2021-08-03 08:12:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1627978360000|2021-08-03 08:12:40|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.5|7438.5|9
1627978370000|2021-08-03 08:12:50|7454.4|7439.4|7454|7439|7454.7|7439.7|7454|7439|8
1627978380000|2021-08-03 08:13:00|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|3
1627978390000|2021-08-03 08:13:10|7454|7439|7454.4|7439.4|7454.4|7439.4|7454|7439|4
1627978400000|2021-08-03 08:13:20|7454.3|7439.3|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|3
1627978420000|2021-08-03 08:13:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1627978430000|2021-08-03 08:13:50|7454.3|7439.3|7454|7439|7454.3|7439.3|7454|7439|4
1627978440000|2021-08-03 08:14:00|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1627978480000|2021-08-03 08:14:40|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1627978490000|2021-08-03 08:14:50|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454|7439|4
1627978500000|2021-08-03 08:15:00|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1627978510000|2021-08-03 08:15:10|7454|7439|7455.2|7440.2|7455.2|7440.2|7454|7439|3
1627978520000|2021-08-03 08:15:20|7455.3|7440.3|7454.5|7439.5|7455.3|7440.3|7454.5|7439.5|5
1627978530000|2021-08-03 08:15:30|7454.8|7439.8|7454.3|7439.3|7454.9|7439.9|7454.3|7439.3|4
1627978540000|2021-08-03 08:15:40|7454|7439|7454.6|7439.6|7454.6|7439.6|7454|7439|7
1627978550000|2021-08-03 08:15:50|7454.7|7439.7|7454.9|7439.9|7455|7440|7454.7|7439.7|3
1627978560000|2021-08-03 08:16:00|7455|7440|7455|7440|7455|7440|7454.9|7439.9|3
1627978600000|2021-08-03 08:16:40|7454.9|7439.9|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|3
1627978660000|2021-08-03 08:17:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1627978680000|2021-08-03 08:18:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455|7440|3
1627978720000|2021-08-03 08:18:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1627978750000|2021-08-03 08:19:10|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|3
1627978760000|2021-08-03 08:19:20|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1627978770000|2021-08-03 08:19:30|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|4
1627978780000|2021-08-03 08:19:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627978790000|2021-08-03 08:19:50|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1627978800000|2021-08-03 08:20:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1627978840000|2021-08-03 08:20:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627978860000|2021-08-03 08:21:00|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1627978880000|2021-08-03 08:21:20|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1627978890000|2021-08-03 08:21:30|7455.2|7440.2|7455.7|7440.7|7455.8|7440.8|7455.1|7440.1|9
1627978900000|2021-08-03 08:21:40|7456|7441|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|7
1627978910000|2021-08-03 08:21:50|7456|7441|7456|7441|7456|7441|7455.9|7440.9|9
1627978930000|2021-08-03 08:22:10|7456.1|7441.1|7455.9|7440.9|7456.4|7441.4|7455.9|7440.9|7
1627978940000|2021-08-03 08:22:20|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|7
1627978950000|2021-08-03 08:22:30|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.6|7440.6|5
1627978960000|2021-08-03 08:22:40|7456|7441|7456.2|7441.2|7456.4|7441.4|7456|7441|4
1627978990000|2021-08-03 08:23:10|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1627979000000|2021-08-03 08:23:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627979010000|2021-08-03 08:23:30|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.8|7440.8|3
1627979030000|2021-08-03 08:23:50|7455.9|7440.9|7456.4|7441.4|7456.4|7441.4|7455.8|7440.8|6
1627979060000|2021-08-03 08:24:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627979080000|2021-08-03 08:24:40|7456.1|7441.1|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|3
1627979090000|2021-08-03 08:24:50|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|3
1627979100000|2021-08-03 08:25:00|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|4
1627979120000|2021-08-03 08:25:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627979140000|2021-08-03 08:25:40|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1627979150000|2021-08-03 08:25:50|7456|7441|7456|7441|7456.1|7441.1|7456|7441|7
1627979170000|2021-08-03 08:26:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627979180000|2021-08-03 08:26:20|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|4
1627979200000|2021-08-03 08:26:40|7456|7441|7456|7441|7456.1|7441.1|7456|7441|5
1627979210000|2021-08-03 08:26:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1627979220000|2021-08-03 08:27:00|7456.7|7441.7|7457|7442|7457|7442|7456.7|7441.7|2
1627979230000|2021-08-03 08:27:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457|7442|4
1627979240000|2021-08-03 08:27:20|7457.1|7442.1|7457.2|7442.2|7457.3|7442.3|7456.7|7441.7|11
1627979270000|2021-08-03 08:27:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1627979280000|2021-08-03 08:28:00|7456.9|7441.9|7457.2|7442.2|7457.2|7442.2|7456.9|7441.9|2
1627979300000|2021-08-03 08:28:20|7457|7442|7456.4|7441.4|7457|7442|7456.4|7441.4|7
1627979350000|2021-08-03 08:29:10|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|3
1627979360000|2021-08-03 08:29:20|7457.5|7442.5|7458.4|7443.4|7458.5|7443.5|7457.5|7442.5|11
1627979370000|2021-08-03 08:29:30|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1627979380000|2021-08-03 08:29:40|7458.3|7443.3|7457.5|7442.5|7458.6|7443.6|7457.5|7442.5|9
1627979390000|2021-08-03 08:29:50|7457.4|7442.4|7457.5|7442.5|7459.4|7444.4|7457.4|7442.4|16
1627979400000|2021-08-03 08:30:00|7457.8|7442.8|7458.9|7443.9|7458.9|7443.9|7457.8|7442.8|5
1627979410000|2021-08-03 08:30:10|7459|7444|7458.7|7443.7|7459.1|7444.1|7458.5|7443.5|12
1627979430000|2021-08-03 08:30:30|7458.8|7443.8|7458.5|7443.5|7458.8|7443.8|7458.5|7443.5|2
1627979440000|2021-08-03 08:30:40|7458.6|7443.6|7457.5|7442.5|7458.6|7443.6|7457.5|7442.5|5
1627979450000|2021-08-03 08:30:50|7457.4|7442.4|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|3
1627979460000|2021-08-03 08:31:00|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|4
1627979470000|2021-08-03 08:31:10|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|4
1627979480000|2021-08-03 08:31:20|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.2|7442.2|6
1627979490000|2021-08-03 08:31:30|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|9
1627979500000|2021-08-03 08:31:40|7457|7442|7456.9|7441.9|7457|7442|7456.8|7441.8|4
1627979520000|2021-08-03 08:32:00|7456.8|7441.8|7456.9|7441.9|7457|7442|7456.8|7441.8|7
1627979530000|2021-08-03 08:32:10|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627979540000|2021-08-03 08:32:20|7457|7442|7456.9|7441.9|7457|7442|7456.8|7441.8|8
1627979550000|2021-08-03 08:32:30|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|4
1627979570000|2021-08-03 08:32:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627979580000|2021-08-03 08:33:00|7456.7|7441.7|7456.4|7441.4|7456.7|7441.7|7456.3|7441.3|6
1627979590000|2021-08-03 08:33:10|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|4
1627979600000|2021-08-03 08:33:20|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1627979610000|2021-08-03 08:33:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627979620000|2021-08-03 08:33:40|7456.6|7441.6|7456.9|7441.9|7456.9|7441.9|7456.6|7441.6|6
1627979630000|2021-08-03 08:33:50|7456.8|7441.8|7457.3|7442.3|7457.3|7442.3|7456.8|7441.8|6
1627979650000|2021-08-03 08:34:10|7456.9|7441.9|7456.5|7441.5|7456.9|7441.9|7456.5|7441.5|3
1627979660000|2021-08-03 08:34:20|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|8
1627979670000|2021-08-03 08:34:30|7456.4|7441.4|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|8
1627979720000|2021-08-03 08:35:20|7456.1|7441.1|7456.2|7441.2|7456.3|7441.3|7456.1|7441.1|3
1627979730000|2021-08-03 08:35:30|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1627979740000|2021-08-03 08:35:40|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|9
1627979750000|2021-08-03 08:35:50|7455.9|7440.9|7455.9|7440.9|7456.3|7441.3|7455.8|7440.8|10
1627979760000|2021-08-03 08:36:00|7455.8|7440.8|7456.3|7441.3|7456.3|7441.3|7455.8|7440.8|5
1627979770000|2021-08-03 08:36:10|7456.2|7441.2|7457|7442|7457.1|7442.1|7456.2|7441.2|8
1627979780000|2021-08-03 08:36:20|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|2
1627979800000|2021-08-03 08:36:40|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627979810000|2021-08-03 08:36:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627979820000|2021-08-03 08:37:00|7457.2|7442.2|7457.3|7442.3|7457.6|7442.6|7457.2|7442.2|5
1627979840000|2021-08-03 08:37:20|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1627979860000|2021-08-03 08:37:40|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627979870000|2021-08-03 08:37:50|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1627979910000|2021-08-03 08:38:30|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|4
1627979930000|2021-08-03 08:38:50|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1627979940000|2021-08-03 08:39:00|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1627979980000|2021-08-03 08:39:40|7457.2|7442.2|7456.7|7441.7|7457.3|7442.3|7456.7|7441.7|5
1627979990000|2021-08-03 08:39:50|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|3
1627980000000|2021-08-03 08:40:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627980010000|2021-08-03 08:40:10|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|4
1627980040000|2021-08-03 08:40:40|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|3
1627980050000|2021-08-03 08:40:50|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|3
1627980080000|2021-08-03 08:41:20|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|3
1627980090000|2021-08-03 08:41:30|7456.8|7441.8|7457.2|7442.2|7457.2|7442.2|7456.7|7441.7|11
1627980120000|2021-08-03 08:42:00|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|3
1627980200000|2021-08-03 08:43:20|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1627980220000|2021-08-03 08:43:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1627980290000|2021-08-03 08:44:50|7457.7|7442.7|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|3
1627980330000|2021-08-03 08:45:30|7457.6|7442.6|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|3
1627980340000|2021-08-03 08:45:40|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1627980350000|2021-08-03 08:45:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1627980360000|2021-08-03 08:46:00|7457.8|7442.8|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|4
1627980370000|2021-08-03 08:46:10|7457.7|7442.7|7457.8|7442.8|7457.9|7442.9|7457.7|7442.7|5
1627980380000|2021-08-03 08:46:20|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.5|7442.5|4
1627980390000|2021-08-03 08:46:30|7457.8|7442.8|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|2
1627980400000|2021-08-03 08:46:40|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627980470000|2021-08-03 08:47:50|7457.2|7442.2|7456.6|7441.6|7457.2|7442.2|7456.6|7441.6|5
1627980480000|2021-08-03 08:48:00|7456.7|7441.7|7457.1|7442.1|7457.1|7442.1|7456.6|7441.6|6
1627980490000|2021-08-03 08:48:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627980500000|2021-08-03 08:48:20|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1627980510000|2021-08-03 08:48:30|7457.7|7442.7|7457.4|7442.4|7457.9|7442.9|7457.2|7442.2|10
1627980530000|2021-08-03 08:48:50|7457.6|7442.6|7457.8|7442.8|7457.9|7442.9|7457.6|7442.6|4
1627980540000|2021-08-03 08:49:00|7457.9|7442.9|7457.4|7442.4|7457.9|7442.9|7457.3|7442.3|6
1627980610000|2021-08-03 08:50:10|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1627980620000|2021-08-03 08:50:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627980630000|2021-08-03 08:50:30|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|2
1627980640000|2021-08-03 08:50:40|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|2
1627980660000|2021-08-03 08:51:00|7457.2|7442.2|7457|7442|7457.4|7442.4|7457|7442|8
1627980680000|2021-08-03 08:51:20|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|7
1627980690000|2021-08-03 08:51:30|7457|7442|7456.7|7441.7|7457|7442|7456.7|7441.7|3
1627980700000|2021-08-03 08:51:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|3
1627980710000|2021-08-03 08:51:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627980740000|2021-08-03 08:52:20|7456.7|7441.7|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|4
1627980770000|2021-08-03 08:52:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627980800000|2021-08-03 08:53:20|7456.6|7441.6|7457|7442|7457.7|7442.7|7456.6|7441.6|9
1627980810000|2021-08-03 08:53:30|7457.1|7442.1|7457.8|7442.8|7457.8|7442.8|7457.1|7442.1|3
1627980820000|2021-08-03 08:53:40|7457.4|7442.4|7457|7442|7457.4|7442.4|7457|7442|3
1627980830000|2021-08-03 08:53:50|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1627980840000|2021-08-03 08:54:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627980850000|2021-08-03 08:54:10|7457.3|7442.3|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|7
1627980900000|2021-08-03 08:55:00|7457.1|7442.1|7456.8|7441.8|7457.1|7442.1|7456.8|7441.8|2
1627981000000|2021-08-03 08:56:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627981100000|2021-08-03 08:58:20|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1627981130000|2021-08-03 08:58:50|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1627981150000|2021-08-03 08:59:10|7456.9|7441.9|7456.4|7441.4|7456.9|7441.9|7456.4|7441.4|4
1627981160000|2021-08-03 08:59:20|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1627981190000|2021-08-03 08:59:50|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|3
1627981210000|2021-08-03 09:00:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627981360000|2021-08-03 09:02:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627981370000|2021-08-03 09:02:50|7456.3|7441.3|7456|7441|7456.3|7441.3|7456|7441|4
1627981410000|2021-08-03 09:03:30|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1627981420000|2021-08-03 09:03:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627981430000|2021-08-03 09:03:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627981440000|2021-08-03 09:04:00|7457.1|7442.1|7457.1|7442.1|7457.2|7442.2|7457|7442|5
1627981450000|2021-08-03 09:04:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627981460000|2021-08-03 09:04:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627981500000|2021-08-03 09:05:00|7457.2|7442.2|7457.5|7442.5|7457.5|7442.5|7457.2|7442.2|4
1627981520000|2021-08-03 09:05:20|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1627981530000|2021-08-03 09:05:30|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|4
1627981540000|2021-08-03 09:05:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627981570000|2021-08-03 09:06:10|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|3
1627981700000|2021-08-03 09:08:20|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1627981710000|2021-08-03 09:08:30|7457.6|7442.6|7457.4|7442.4|7457.7|7442.7|7457.4|7442.4|5
1627981720000|2021-08-03 09:08:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1627981750000|2021-08-03 09:09:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627981760000|2021-08-03 09:09:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|3
1627981770000|2021-08-03 09:09:30|7457.4|7442.4|7457.7|7442.7|7457.7|7442.7|7457.4|7442.4|5
1627981780000|2021-08-03 09:09:40|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|5
1627981790000|2021-08-03 09:09:50|7458.4|7443.4|7458.5|7443.5|7458.7|7443.7|7458.4|7443.4|5
1627981800000|2021-08-03 09:10:00|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|3
1627981830000|2021-08-03 09:10:30|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1627981840000|2021-08-03 09:10:40|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.1|7443.1|7
1627981850000|2021-08-03 09:10:50|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627981860000|2021-08-03 09:11:00|7458.4|7443.4|7458.5|7443.5|7458.6|7443.6|7458.4|7443.4|4
1627981870000|2021-08-03 09:11:10|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.5|7443.5|13
1627981880000|2021-08-03 09:11:20|7459|7444|7459.2|7444.2|7459.2|7444.2|7459|7444|5
1627981890000|2021-08-03 09:11:30|7459.1|7444.1|7459.7|7444.7|7459.7|7444.7|7459.1|7444.1|3
1627981900000|2021-08-03 09:11:40|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|3
1627981910000|2021-08-03 09:11:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627981940000|2021-08-03 09:12:20|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1627981950000|2021-08-03 09:12:30|7459.1|7444.1|7459.5|7444.5|7459.5|7444.5|7459.1|7444.1|3
1627981970000|2021-08-03 09:12:50|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1627981990000|2021-08-03 09:13:10|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.9|7443.9|4
1627982010000|2021-08-03 09:13:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627982050000|2021-08-03 09:14:10|7459.1|7444.1|7458.7|7443.7|7459.1|7444.1|7458.7|7443.7|3
1627982100000|2021-08-03 09:15:00|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1627982150000|2021-08-03 09:15:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|3
1627982220000|2021-08-03 09:17:00|7458.6|7443.6|7459.2|7444.2|7459.2|7444.2|7458.6|7443.6|9
1627982230000|2021-08-03 09:17:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1627982240000|2021-08-03 09:17:20|7459.1|7444.1|7459.7|7444.7|7459.7|7444.7|7459.1|7444.1|5
1627982250000|2021-08-03 09:17:30|7459.6|7444.6|7459.7|7444.7|7459.8|7444.8|7459.5|7444.5|5
1627982290000|2021-08-03 09:18:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627982300000|2021-08-03 09:18:20|7459.6|7444.6|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|4
1627982310000|2021-08-03 09:18:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627982320000|2021-08-03 09:18:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627982330000|2021-08-03 09:18:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627982340000|2021-08-03 09:19:00|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1627982370000|2021-08-03 09:19:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627982380000|2021-08-03 09:19:40|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627982390000|2021-08-03 09:19:50|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627982400000|2021-08-03 09:20:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627982420000|2021-08-03 09:20:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627982440000|2021-08-03 09:20:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627982450000|2021-08-03 09:20:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627982460000|2021-08-03 09:21:00|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627982500000|2021-08-03 09:21:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|7
1627982510000|2021-08-03 09:21:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1627982520000|2021-08-03 09:22:00|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627982550000|2021-08-03 09:22:30|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1627982560000|2021-08-03 09:22:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627982570000|2021-08-03 09:22:50|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1627982580000|2021-08-03 09:23:00|7460.4|7445.4|7460.3|7445.3|7460.7|7445.7|7460.2|7445.2|11
1627982590000|2021-08-03 09:23:10|7460.2|7445.2|7460.9|7445.9|7460.9|7445.9|7460.2|7445.2|8
1627982610000|2021-08-03 09:23:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1627982630000|2021-08-03 09:23:50|7460.7|7445.7|7461.2|7446.2|7461.2|7446.2|7460.7|7445.7|5
1627982640000|2021-08-03 09:24:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1627982650000|2021-08-03 09:24:10|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627982660000|2021-08-03 09:24:20|7461|7446|7460.7|7445.7|7461|7446|7460.7|7445.7|5
1627982670000|2021-08-03 09:24:30|7460.8|7445.8|7460.9|7445.9|7461|7446|7460.8|7445.8|8
1627982680000|2021-08-03 09:24:40|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|4
1627982690000|2021-08-03 09:24:50|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|6
1627982700000|2021-08-03 09:25:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|5
1627982720000|2021-08-03 09:25:20|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1627982730000|2021-08-03 09:25:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627982770000|2021-08-03 09:26:10|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1627982800000|2021-08-03 09:26:40|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|4
1627982850000|2021-08-03 09:27:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627982900000|2021-08-03 09:28:20|7460.7|7445.7|7461|7446|7461|7446|7460.7|7445.7|4
1627982910000|2021-08-03 09:28:30|7461.1|7446.1|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|3
1627982920000|2021-08-03 09:28:40|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627982930000|2021-08-03 09:28:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1627982940000|2021-08-03 09:29:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1627982950000|2021-08-03 09:29:10|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1627982980000|2021-08-03 09:29:40|7461.3|7446.3|7461|7446|7461.3|7446.3|7461|7446|3
1627982990000|2021-08-03 09:29:50|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1627983000000|2021-08-03 09:30:00|7461.3|7446.3|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|3
1627983020000|2021-08-03 09:30:20|7461|7446|7461|7446|7461|7446|7460.9|7445.9|3
1627983030000|2021-08-03 09:30:30|7460.7|7445.7|7460.8|7445.8|7460.9|7445.9|7460.7|7445.7|4
1627983040000|2021-08-03 09:30:40|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1627983050000|2021-08-03 09:30:50|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1627983060000|2021-08-03 09:31:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627983070000|2021-08-03 09:31:10|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1627983080000|2021-08-03 09:31:20|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1627983100000|2021-08-03 09:31:40|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.4|7445.4|4
1627983130000|2021-08-03 09:32:10|7460.8|7445.8|7461.1|7446.1|7461.1|7446.1|7460.8|7445.8|2
1627983140000|2021-08-03 09:32:20|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627983150000|2021-08-03 09:32:30|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1627983160000|2021-08-03 09:32:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|5
1627983170000|2021-08-03 09:32:50|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.8|7445.8|6
1627983210000|2021-08-03 09:33:30|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1627983220000|2021-08-03 09:33:40|7461|7446|7460.6|7445.6|7461|7446|7460.6|7445.6|3
1627983230000|2021-08-03 09:33:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1627983250000|2021-08-03 09:34:10|7460.3|7445.3|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|4
1627983270000|2021-08-03 09:34:30|7460|7445|7459.5|7444.5|7460|7445|7459.5|7444.5|5
1627983280000|2021-08-03 09:34:40|7459.7|7444.7|7460|7445|7460|7445|7459.7|7444.7|8
1627983300000|2021-08-03 09:35:00|7460.2|7445.2|7460.7|7445.7|7460.7|7445.7|7460.2|7445.2|6
1627983320000|2021-08-03 09:35:20|7461|7446|7461|7446|7461|7446|7460.9|7445.9|3
1627983330000|2021-08-03 09:35:30|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|4
1627983350000|2021-08-03 09:35:50|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|4
1627983360000|2021-08-03 09:36:00|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1627983380000|2021-08-03 09:36:20|7460.9|7445.9|7460.9|7445.9|7461|7446|7460.9|7445.9|3
1627983390000|2021-08-03 09:36:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1627983400000|2021-08-03 09:36:40|7461.4|7446.4|7461.6|7446.6|7461.6|7446.6|7461.2|7446.2|6
1627983410000|2021-08-03 09:36:50|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627983420000|2021-08-03 09:37:00|7461.6|7446.6|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|3
1627983440000|2021-08-03 09:37:20|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1627983450000|2021-08-03 09:37:30|7461.6|7446.6|7461|7446|7461.6|7446.6|7461|7446|3
1627983460000|2021-08-03 09:37:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1627983470000|2021-08-03 09:37:50|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460|7445|5
1627983510000|2021-08-03 09:38:30|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1627983520000|2021-08-03 09:38:40|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460|7445|3
1627983540000|2021-08-03 09:39:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1627983550000|2021-08-03 09:39:10|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627983560000|2021-08-03 09:39:20|7459.5|7444.5|7459.7|7444.7|7459.8|7444.8|7459.5|7444.5|5
1627983570000|2021-08-03 09:39:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627983580000|2021-08-03 09:39:40|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.5|7444.5|5
1627983590000|2021-08-03 09:39:50|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|3
1627983610000|2021-08-03 09:40:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1627983620000|2021-08-03 09:40:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627983720000|2021-08-03 09:42:00|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1627983730000|2021-08-03 09:42:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1627983760000|2021-08-03 09:42:40|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1627983770000|2021-08-03 09:42:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1627983790000|2021-08-03 09:43:10|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1627983800000|2021-08-03 09:43:20|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|4
1627983810000|2021-08-03 09:43:30|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1627983820000|2021-08-03 09:43:40|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1627983840000|2021-08-03 09:44:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|3
1627983860000|2021-08-03 09:44:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1627983880000|2021-08-03 09:44:40|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|4
1627983900000|2021-08-03 09:45:00|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1627983910000|2021-08-03 09:45:10|7460.4|7445.4|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|4
1627983920000|2021-08-03 09:45:20|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|4
1627983930000|2021-08-03 09:45:30|7460.4|7445.4|7460|7445|7460.4|7445.4|7459.9|7444.9|3
1627983960000|2021-08-03 09:46:00|7460.1|7445.1|7460|7445|7460.3|7445.3|7459.9|7444.9|7
1627983970000|2021-08-03 09:46:10|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1627983980000|2021-08-03 09:46:20|7460.1|7445.1|7460.5|7445.5|7460.5|7445.5|7460.1|7445.1|4
1627984030000|2021-08-03 09:47:10|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|3
1627984060000|2021-08-03 09:47:40|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|4
1627984070000|2021-08-03 09:47:50|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1627984080000|2021-08-03 09:48:00|7460.4|7445.4|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|4
1627984090000|2021-08-03 09:48:10|7460.1|7445.1|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|3
1627984110000|2021-08-03 09:48:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1627984130000|2021-08-03 09:48:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1627984140000|2021-08-03 09:49:00|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1627984180000|2021-08-03 09:49:40|7460|7445|7460|7445|7460|7445|7460|7445|1
1627984190000|2021-08-03 09:49:50|7459.9|7444.9|7460|7445|7460|7445|7459.7|7444.7|7
1627984220000|2021-08-03 09:50:20|7459.9|7444.9|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|2
1627984230000|2021-08-03 09:50:30|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|3
1627984240000|2021-08-03 09:50:40|7459.5|7444.5|7459.2|7444.2|7459.5|7444.5|7459.2|7444.2|3
1627984250000|2021-08-03 09:50:50|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.2|7444.2|4
1627984260000|2021-08-03 09:51:00|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|5
1627984270000|2021-08-03 09:51:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1627984290000|2021-08-03 09:51:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627984300000|2021-08-03 09:51:40|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1627984330000|2021-08-03 09:52:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627984380000|2021-08-03 09:53:00|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1627984390000|2021-08-03 09:53:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627984410000|2021-08-03 09:53:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1627984420000|2021-08-03 09:53:40|7459.7|7444.7|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|4
1627984470000|2021-08-03 09:54:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627984520000|2021-08-03 09:55:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1627984530000|2021-08-03 09:55:30|7459.5|7444.5|7459|7444|7459.5|7444.5|7459|7444|4
1627984540000|2021-08-03 09:55:40|7459.1|7444.1|7458.5|7443.5|7459.1|7444.1|7458.5|7443.5|8
1627984550000|2021-08-03 09:55:50|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1627984570000|2021-08-03 09:56:10|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1627984580000|2021-08-03 09:56:20|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|4
1627984600000|2021-08-03 09:56:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627984610000|2021-08-03 09:56:50|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1627984620000|2021-08-03 09:57:00|7458.2|7443.2|7458.9|7443.9|7458.9|7443.9|7458.2|7443.2|4
1627984640000|2021-08-03 09:57:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1627984650000|2021-08-03 09:57:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627984660000|2021-08-03 09:57:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1627984670000|2021-08-03 09:57:50|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1627984680000|2021-08-03 09:58:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1627984690000|2021-08-03 09:58:10|7459|7444|7459.4|7444.4|7459.4|7444.4|7459|7444|3
1627984720000|2021-08-03 09:58:40|7459.6|7444.6|7459.9|7444.9|7459.9|7444.9|7459.6|7444.6|3
1627984770000|2021-08-03 09:59:30|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1627984780000|2021-08-03 09:59:40|7459.6|7444.6|7458.7|7443.7|7459.7|7444.7|7458.7|7443.7|9
1627984790000|2021-08-03 09:59:50|7458.9|7443.9|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|5
1627984800000|2021-08-03 10:00:00|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459|7444|4
1627984810000|2021-08-03 10:00:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1627984830000|2021-08-03 10:00:30|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1627984840000|2021-08-03 10:00:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627984860000|2021-08-03 10:01:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|5
1627984870000|2021-08-03 10:01:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1627984890000|2021-08-03 10:01:30|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|2
1627984930000|2021-08-03 10:02:10|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1627984960000|2021-08-03 10:02:40|7459|7444|7459|7444|7459.1|7444.1|7459|7444|3
1627984970000|2021-08-03 10:02:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627985200000|2021-08-03 10:06:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627985210000|2021-08-03 10:06:50|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459|7444|4
1627985220000|2021-08-03 10:07:00|7458.8|7443.8|7459.2|7444.2|7459.2|7444.2|7458.8|7443.8|4
1627985260000|2021-08-03 10:07:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627985270000|2021-08-03 10:07:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627985290000|2021-08-03 10:08:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|3
1627985330000|2021-08-03 10:08:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627985360000|2021-08-03 10:09:20|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|3
1627985410000|2021-08-03 10:10:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1627985420000|2021-08-03 10:10:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627985450000|2021-08-03 10:10:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627985660000|2021-08-03 10:14:20|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1627985680000|2021-08-03 10:14:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627985690000|2021-08-03 10:14:50|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|2
1627985700000|2021-08-03 10:15:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1627985710000|2021-08-03 10:15:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627985880000|2021-08-03 10:18:00|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1627985940000|2021-08-03 10:19:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1627985960000|2021-08-03 10:19:20|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459|7444|4
1627985990000|2021-08-03 10:19:50|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|2
1627986000000|2021-08-03 10:20:00|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|2
1627986010000|2021-08-03 10:20:10|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|2
1627986030000|2021-08-03 10:20:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627986040000|2021-08-03 10:20:40|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|3
1627986060000|2021-08-03 10:21:00|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|3
1627986070000|2021-08-03 10:21:10|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1627986250000|2021-08-03 10:24:10|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1627986430000|2021-08-03 10:27:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627986470000|2021-08-03 10:27:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627986490000|2021-08-03 10:28:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627986510000|2021-08-03 10:28:30|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1627986620000|2021-08-03 10:30:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1627986630000|2021-08-03 10:30:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1627986640000|2021-08-03 10:30:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627986670000|2021-08-03 10:31:10|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|3
1627986710000|2021-08-03 10:31:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627986740000|2021-08-03 10:32:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627986750000|2021-08-03 10:32:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1627986820000|2021-08-03 10:33:40|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1627986840000|2021-08-03 10:34:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1627986850000|2021-08-03 10:34:10|7459.5|7444.5|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|3
1627986930000|2021-08-03 10:35:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1627987090000|2021-08-03 10:38:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1627987100000|2021-08-03 10:38:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1627987110000|2021-08-03 10:38:30|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1627987120000|2021-08-03 10:38:40|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1627987130000|2021-08-03 10:38:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627987140000|2021-08-03 10:39:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|5
1627987150000|2021-08-03 10:39:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627987160000|2021-08-03 10:39:20|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|3
1627987170000|2021-08-03 10:39:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|3
1627987180000|2021-08-03 10:39:40|7458.6|7443.6|7458.2|7443.2|7458.6|7443.6|7458.2|7443.2|3
1627987250000|2021-08-03 10:40:50|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1627987380000|2021-08-03 10:43:00|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1627987390000|2021-08-03 10:43:10|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|4
1627987400000|2021-08-03 10:43:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1627987420000|2021-08-03 10:43:40|7457.7|7442.7|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|5
1627987470000|2021-08-03 10:44:30|7457.4|7442.4|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|4
1627987490000|2021-08-03 10:44:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1627987520000|2021-08-03 10:45:20|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.5|7442.5|4
1627987620000|2021-08-03 10:47:00|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1627987650000|2021-08-03 10:47:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627987680000|2021-08-03 10:48:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627987690000|2021-08-03 10:48:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627987700000|2021-08-03 10:48:20|7457.5|7442.5|7457.7|7442.7|7457.8|7442.8|7457.4|7442.4|7
1627987720000|2021-08-03 10:48:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1627987750000|2021-08-03 10:49:10|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1627987810000|2021-08-03 10:50:10|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1627987870000|2021-08-03 10:51:10|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1627987890000|2021-08-03 10:51:30|7457.5|7442.5|7457.1|7442.1|7457.5|7442.5|7457.1|7442.1|2
1627987900000|2021-08-03 10:51:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627987910000|2021-08-03 10:51:50|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1627987920000|2021-08-03 10:52:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627987930000|2021-08-03 10:52:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|5
1627987950000|2021-08-03 10:52:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627987960000|2021-08-03 10:52:40|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|3
1627988000000|2021-08-03 10:53:20|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|5
1627988010000|2021-08-03 10:53:30|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|5
1627988020000|2021-08-03 10:53:40|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|8
1627988030000|2021-08-03 10:53:50|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|8
1627988040000|2021-08-03 10:54:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|3
1627988050000|2021-08-03 10:54:10|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|7
1627988060000|2021-08-03 10:54:20|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|4
1627988070000|2021-08-03 10:54:30|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1627988080000|2021-08-03 10:54:40|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|3
1627988130000|2021-08-03 10:55:30|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627988150000|2021-08-03 10:55:50|7457.3|7442.3|7457.3|7442.3|7457.5|7442.5|7457.3|7442.3|4
1627988160000|2021-08-03 10:56:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627988250000|2021-08-03 10:57:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627988270000|2021-08-03 10:57:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627988290000|2021-08-03 10:58:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|3
1627988300000|2021-08-03 10:58:20|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1627988340000|2021-08-03 10:59:00|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|4
1627988370000|2021-08-03 10:59:30|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1627988390000|2021-08-03 10:59:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627988410000|2021-08-03 11:00:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|3
1627988420000|2021-08-03 11:00:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627988430000|2021-08-03 11:00:30|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627988440000|2021-08-03 11:00:40|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|3
1627988450000|2021-08-03 11:00:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627988460000|2021-08-03 11:01:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627988520000|2021-08-03 11:02:00|7457.4|7442.4|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|3
1627988560000|2021-08-03 11:02:40|7457.3|7442.3|7457.3|7442.3|7457.4|7442.4|7457.2|7442.2|5
1627988600000|2021-08-03 11:03:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627988610000|2021-08-03 11:03:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627988670000|2021-08-03 11:04:30|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627988730000|2021-08-03 11:05:30|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1627988740000|2021-08-03 11:05:40|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1627988780000|2021-08-03 11:06:20|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627988790000|2021-08-03 11:06:30|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|2
1627988820000|2021-08-03 11:07:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627988840000|2021-08-03 11:07:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627988850000|2021-08-03 11:07:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627988970000|2021-08-03 11:09:30|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|3
1627989000000|2021-08-03 11:10:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|3
1627989030000|2021-08-03 11:10:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627989040000|2021-08-03 11:10:40|7456.4|7441.4|7456.4|7441.4|7456.7|7441.7|7456.3|7441.3|9
1627989050000|2021-08-03 11:10:50|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|3
1627989060000|2021-08-03 11:11:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627989110000|2021-08-03 11:11:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627989150000|2021-08-03 11:12:30|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1627989170000|2021-08-03 11:12:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627989180000|2021-08-03 11:13:00|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1627989190000|2021-08-03 11:13:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627989200000|2021-08-03 11:13:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627989220000|2021-08-03 11:13:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627989580000|2021-08-03 11:19:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627989800000|2021-08-03 11:23:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627989900000|2021-08-03 11:25:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627989910000|2021-08-03 11:25:10|7456.4|7441.4|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|4
1627989980000|2021-08-03 11:26:20|7456.2|7441.2|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|3
1627989990000|2021-08-03 11:26:30|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|4
1627990000000|2021-08-03 11:26:40|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1627990010000|2021-08-03 11:26:50|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|6
1627990020000|2021-08-03 11:27:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|7
1627990030000|2021-08-03 11:27:10|7456.2|7441.2|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|5
1627990040000|2021-08-03 11:27:20|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1627990060000|2021-08-03 11:27:40|7456.1|7441.1|7455.8|7440.8|7456.1|7441.1|7455.8|7440.8|3
1627990120000|2021-08-03 11:28:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627990150000|2021-08-03 11:29:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627990190000|2021-08-03 11:29:50|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1627990230000|2021-08-03 11:30:30|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1627990240000|2021-08-03 11:30:40|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|2
1627990250000|2021-08-03 11:30:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627990300000|2021-08-03 11:31:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627990310000|2021-08-03 11:31:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627990390000|2021-08-03 11:33:10|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1627990500000|2021-08-03 11:35:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627990540000|2021-08-03 11:35:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627990960000|2021-08-03 11:42:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627991400000|2021-08-03 11:50:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|3
1627991410000|2021-08-03 11:50:10|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.4|7441.4|4
1627991480000|2021-08-03 11:51:20|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1627991500000|2021-08-03 11:51:40|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1627991880000|2021-08-03 11:58:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627991910000|2021-08-03 11:58:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627991940000|2021-08-03 11:59:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627992000000|2021-08-03 12:00:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1627992010000|2021-08-03 12:00:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|3
1627992260000|2021-08-03 12:04:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1627992300000|2021-08-03 12:05:00|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1627992310000|2021-08-03 12:05:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627992370000|2021-08-03 12:06:10|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1627992500000|2021-08-03 12:08:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627992680000|2021-08-03 12:11:20|7456.4|7441.4|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|5
1627992700000|2021-08-03 12:11:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627992710000|2021-08-03 12:11:50|7456|7441|7456.1|7441.1|7456.1|7441.1|7455.7|7440.7|5
1627992740000|2021-08-03 12:12:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627992760000|2021-08-03 12:12:40|7456.1|7441.1|7455.7|7440.7|7456.1|7441.1|7455.7|7440.7|3
1627992780000|2021-08-03 12:13:00|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1627992790000|2021-08-03 12:13:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627992810000|2021-08-03 12:13:30|7455.2|7440.2|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|3
1627992890000|2021-08-03 12:14:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1627993130000|2021-08-03 12:18:50|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1627993180000|2021-08-03 12:19:40|7456.2|7441.2|7456.6|7441.6|7456.6|7441.6|7456.2|7441.2|4
1627993230000|2021-08-03 12:20:30|7456.7|7441.7|7456|7441|7456.7|7441.7|7455.8|7440.8|3
1627993250000|2021-08-03 12:20:50|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|4
1627993260000|2021-08-03 12:21:00|7455.7|7440.7|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|5
1627993270000|2021-08-03 12:21:10|7455.8|7440.8|7455.4|7440.4|7456|7441|7455.4|7440.4|6
1627993280000|2021-08-03 12:21:20|7455.5|7440.5|7455.6|7440.6|7455.8|7440.8|7455.4|7440.4|5
1627993290000|2021-08-03 12:21:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1627993300000|2021-08-03 12:21:40|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|4
1627993310000|2021-08-03 12:21:50|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456|7441|9
1627993320000|2021-08-03 12:22:00|7456.6|7441.6|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|2
1627993380000|2021-08-03 12:23:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456|7441|3
1627993440000|2021-08-03 12:24:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627993460000|2021-08-03 12:24:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627993610000|2021-08-03 12:26:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1627993680000|2021-08-03 12:28:00|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|2
1627993790000|2021-08-03 12:29:50|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1627993800000|2021-08-03 12:30:00|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|4
1627993820000|2021-08-03 12:30:20|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1627993860000|2021-08-03 12:31:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627993970000|2021-08-03 12:32:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627994110000|2021-08-03 12:35:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627994150000|2021-08-03 12:35:50|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|3
1627994160000|2021-08-03 12:36:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627994170000|2021-08-03 12:36:10|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1627994180000|2021-08-03 12:36:20|7455.8|7440.8|7455.8|7440.8|7456|7441|7455.8|7440.8|3
1627994190000|2021-08-03 12:36:30|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|3
1627994210000|2021-08-03 12:36:50|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|4
1627994240000|2021-08-03 12:37:20|7456.5|7441.5|7456.8|7441.8|7456.9|7441.9|7456.5|7441.5|5
1627994250000|2021-08-03 12:37:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1627994260000|2021-08-03 12:37:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627994270000|2021-08-03 12:37:50|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|4
1627994310000|2021-08-03 12:38:30|7456.8|7441.8|7456.9|7441.9|7457|7442|7456.8|7441.8|4
1627994320000|2021-08-03 12:38:40|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1627994330000|2021-08-03 12:38:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1627994430000|2021-08-03 12:40:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627994440000|2021-08-03 12:40:40|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|4
1627994460000|2021-08-03 12:41:00|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627994470000|2021-08-03 12:41:10|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1627994500000|2021-08-03 12:41:40|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|4
1627994520000|2021-08-03 12:42:00|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|6
1627994530000|2021-08-03 12:42:10|7457|7442|7457|7442|7457|7442|7456.9|7441.9|3
1627994540000|2021-08-03 12:42:20|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|6
1627994550000|2021-08-03 12:42:30|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1627994570000|2021-08-03 12:42:50|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|4
1627994820000|2021-08-03 12:47:00|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.9|7441.9|3
1627994830000|2021-08-03 12:47:10|7457|7442|7456.9|7441.9|7457|7442|7456.6|7441.6|8
1627995000000|2021-08-03 12:50:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1627995100000|2021-08-03 12:51:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627995110000|2021-08-03 12:51:50|7456.8|7441.8|7456.9|7441.9|7457|7442|7456.8|7441.8|6
1627995120000|2021-08-03 12:52:00|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|4
1627995410000|2021-08-03 12:56:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627995420000|2021-08-03 12:57:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627995500000|2021-08-03 12:58:20|7456.8|7441.8|7456.5|7441.5|7456.8|7441.8|7456.5|7441.5|4
1627995510000|2021-08-03 12:58:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627995520000|2021-08-03 12:58:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1627995530000|2021-08-03 12:58:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1627995590000|2021-08-03 12:59:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627995760000|2021-08-03 13:02:40|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1627995860000|2021-08-03 13:04:20|7457.1|7442.1|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|3
1627996240000|2021-08-03 13:10:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627996260000|2021-08-03 13:11:00|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1627996280000|2021-08-03 13:11:20|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|3
1627996390000|2021-08-03 13:13:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627996400000|2021-08-03 13:13:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627996440000|2021-08-03 13:14:00|7456.9|7441.9|7457.2|7442.2|7457.2|7442.2|7456.9|7441.9|3
1627996480000|2021-08-03 13:14:40|7457.3|7442.3|7457.4|7442.4|7457.5|7442.5|7457.3|7442.3|4
1627996510000|2021-08-03 13:15:10|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1627996550000|2021-08-03 13:15:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627996740000|2021-08-03 13:19:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1627996750000|2021-08-03 13:19:10|7457.4|7442.4|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|3
1627996820000|2021-08-03 13:20:20|7458.1|7443.1|7458.5|7443.5|7459.1|7444.1|7458.1|7443.1|8
1627996840000|2021-08-03 13:20:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|5
1627996850000|2021-08-03 13:20:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627996860000|2021-08-03 13:21:00|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1627996900000|2021-08-03 13:21:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627996910000|2021-08-03 13:21:50|7457.5|7442.5|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|2
1627996920000|2021-08-03 13:22:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1627996940000|2021-08-03 13:22:20|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627996950000|2021-08-03 13:22:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1627996980000|2021-08-03 13:23:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1627997130000|2021-08-03 13:25:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1627997140000|2021-08-03 13:25:40|7457.7|7442.7|7458.1|7443.1|7458.1|7443.1|7457.7|7442.7|2
1627997170000|2021-08-03 13:26:10|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|3
1627997220000|2021-08-03 13:27:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|6
1627997230000|2021-08-03 13:27:10|7458|7443|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|6
1627997270000|2021-08-03 13:27:50|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|9
1627997290000|2021-08-03 13:28:10|7458|7443|7458.1|7443.1|7458.1|7443.1|7457.9|7442.9|3
1627997320000|2021-08-03 13:28:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1627997340000|2021-08-03 13:29:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627997350000|2021-08-03 13:29:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627997360000|2021-08-03 13:29:20|7457.7|7442.7|7457|7442|7457.7|7442.7|7457|7442|3
1627997380000|2021-08-03 13:29:40|7456.5|7441.5|7455.5|7440.5|7456.5|7441.5|7455.5|7440.5|9
1627997400000|2021-08-03 13:30:00|7455.7|7440.7|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|5
1627997410000|2021-08-03 13:30:10|7455.6|7440.6|7455.9|7440.9|7455.9|7440.9|7455.6|7440.6|4
1627997420000|2021-08-03 13:30:20|7455.8|7440.8|7455.8|7440.8|7455.9|7440.9|7455.6|7440.6|7
1627997430000|2021-08-03 13:30:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627997440000|2021-08-03 13:30:40|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|2
1627997450000|2021-08-03 13:30:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627997470000|2021-08-03 13:31:10|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|4
1627997490000|2021-08-03 13:31:30|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1627997500000|2021-08-03 13:31:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627997510000|2021-08-03 13:31:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627997520000|2021-08-03 13:32:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627997530000|2021-08-03 13:32:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627997550000|2021-08-03 13:32:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627997570000|2021-08-03 13:32:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627997580000|2021-08-03 13:33:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1627997600000|2021-08-03 13:33:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|3
1627997610000|2021-08-03 13:33:30|7455.8|7440.8|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|3
1627997630000|2021-08-03 13:33:50|7456|7441|7456.1|7441.1|7456.2|7441.2|7456|7441|3
1627997670000|2021-08-03 13:34:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1627997680000|2021-08-03 13:34:40|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.7|7440.7|4
1627997730000|2021-08-03 13:35:30|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1627997860000|2021-08-03 13:37:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627997870000|2021-08-03 13:37:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1627997900000|2021-08-03 13:38:20|7456.2|7441.2|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|6
1627997910000|2021-08-03 13:38:30|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|5
1627997920000|2021-08-03 13:38:40|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|7
1627997940000|2021-08-03 13:39:00|7456.3|7441.3|7456|7441|7456.3|7441.3|7456|7441|5
1627997950000|2021-08-03 13:39:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1627997960000|2021-08-03 13:39:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1627998000000|2021-08-03 13:40:00|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|6
1627998010000|2021-08-03 13:40:10|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|4
1627998020000|2021-08-03 13:40:20|7456.1|7441.1|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|5
1627998030000|2021-08-03 13:40:30|7456.2|7441.2|7456|7441|7456.4|7441.4|7456|7441|8
1627998040000|2021-08-03 13:40:40|7456.1|7441.1|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|5
1627998060000|2021-08-03 13:41:00|7456.2|7441.2|7456.3|7441.3|7456.4|7441.4|7456.2|7441.2|9
1627998070000|2021-08-03 13:41:10|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|3
1627998080000|2021-08-03 13:41:20|7456|7441|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|4
1627998090000|2021-08-03 13:41:30|7456|7441|7455.8|7440.8|7456.1|7441.1|7455.8|7440.8|5
1627998100000|2021-08-03 13:41:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|3
1627998110000|2021-08-03 13:41:50|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.6|7440.6|3
1627998130000|2021-08-03 13:42:10|7455.6|7440.6|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|3
1627998140000|2021-08-03 13:42:20|7455.8|7440.8|7455.8|7440.8|7456.1|7441.1|7455.8|7440.8|6
1627998150000|2021-08-03 13:42:30|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1627998160000|2021-08-03 13:42:40|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1627998170000|2021-08-03 13:42:50|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|4
1627998180000|2021-08-03 13:43:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|3
1627998190000|2021-08-03 13:43:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1627998280000|2021-08-03 13:44:40|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|4
1627998290000|2021-08-03 13:44:50|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1627998350000|2021-08-03 13:45:50|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|3
1627998360000|2021-08-03 13:46:00|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1627998390000|2021-08-03 13:46:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1627998400000|2021-08-03 13:46:40|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1627998430000|2021-08-03 13:47:10|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1627998440000|2021-08-03 13:47:20|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1627998470000|2021-08-03 13:47:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1627998560000|2021-08-03 13:49:20|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1627998570000|2021-08-03 13:49:30|7456.9|7441.9|7457.4|7442.4|7457.4|7442.4|7456.9|7441.9|3
1627998630000|2021-08-03 13:50:30|7457.5|7442.5|7458.2|7443.2|7458.2|7443.2|7457.5|7442.5|5
1627998640000|2021-08-03 13:50:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627998660000|2021-08-03 13:51:00|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1627998670000|2021-08-03 13:51:10|7458.6|7443.6|7459.2|7444.2|7459.2|7444.2|7458.6|7443.6|5
1627998680000|2021-08-03 13:51:20|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.8|7443.8|4
1627998710000|2021-08-03 13:51:50|7458.8|7443.8|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|7
1627998720000|2021-08-03 13:52:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|3
1627998740000|2021-08-03 13:52:20|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627998790000|2021-08-03 13:53:10|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1627998840000|2021-08-03 13:54:00|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1627998890000|2021-08-03 13:54:50|7458.8|7443.8|7458.5|7443.5|7458.8|7443.8|7458.5|7443.5|2
1627998930000|2021-08-03 13:55:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627998940000|2021-08-03 13:55:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627998980000|2021-08-03 13:56:20|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1627999060000|2021-08-03 13:57:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|3
1627999070000|2021-08-03 13:57:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627999130000|2021-08-03 13:58:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627999140000|2021-08-03 13:59:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1627999160000|2021-08-03 13:59:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1627999190000|2021-08-03 13:59:50|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1627999210000|2021-08-03 14:00:10|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1627999230000|2021-08-03 14:00:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627999260000|2021-08-03 14:01:00|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.2|7443.2|4
1627999350000|2021-08-03 14:02:30|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|8
1627999360000|2021-08-03 14:02:40|7458.2|7443.2|7458.2|7443.2|7458.3|7443.3|7458.1|7443.1|4
1627999370000|2021-08-03 14:02:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|4
1627999390000|2021-08-03 14:03:10|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1627999440000|2021-08-03 14:04:00|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|5
1627999460000|2021-08-03 14:04:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1627999480000|2021-08-03 14:04:40|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|2
1627999510000|2021-08-03 14:05:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1627999540000|2021-08-03 14:05:40|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|5
1627999550000|2021-08-03 14:05:50|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7457.9|7442.9|6
1627999560000|2021-08-03 14:06:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1627999570000|2021-08-03 14:06:10|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1627999690000|2021-08-03 14:08:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1627999700000|2021-08-03 14:08:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|5
1627999720000|2021-08-03 14:08:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627999810000|2021-08-03 14:10:10|7458|7443|7458.2|7443.2|7458.2|7443.2|7458|7443|4
1627999820000|2021-08-03 14:10:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1627999860000|2021-08-03 14:11:00|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1627999870000|2021-08-03 14:11:10|7457.6|7442.6|7457|7442|7457.6|7442.6|7457|7442|3
1627999890000|2021-08-03 14:11:30|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1627999910000|2021-08-03 14:11:50|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1627999930000|2021-08-03 14:12:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1627999950000|2021-08-03 14:12:30|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|5
1628000080000|2021-08-03 14:14:40|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1628000360000|2021-08-03 14:19:20|7457.5|7442.5|7457.3|7442.3|7457.5|7442.5|7457.3|7442.3|5
1628000370000|2021-08-03 14:19:30|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628000400000|2021-08-03 14:20:00|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|3
1628000410000|2021-08-03 14:20:10|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|3
1628000420000|2021-08-03 14:20:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1628000430000|2021-08-03 14:20:30|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1628000450000|2021-08-03 14:20:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628000460000|2021-08-03 14:21:00|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|3
1628000470000|2021-08-03 14:21:10|7457.3|7442.3|7457.2|7442.2|7457.4|7442.4|7457.2|7442.2|5
1628000500000|2021-08-03 14:21:40|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628000510000|2021-08-03 14:21:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628000540000|2021-08-03 14:22:20|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|3
1628000560000|2021-08-03 14:22:40|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|4
1628000590000|2021-08-03 14:23:10|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|3
1628000600000|2021-08-03 14:23:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628000640000|2021-08-03 14:24:00|7457.4|7442.4|7456.5|7441.5|7457.4|7442.4|7456.5|7441.5|8
1628000710000|2021-08-03 14:25:10|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1628000720000|2021-08-03 14:25:20|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|3
1628000750000|2021-08-03 14:25:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628000820000|2021-08-03 14:27:00|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628000930000|2021-08-03 14:28:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628000960000|2021-08-03 14:29:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|5
1628000970000|2021-08-03 14:29:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628000990000|2021-08-03 14:29:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628001100000|2021-08-03 14:31:40|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|3
1628001110000|2021-08-03 14:31:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628001280000|2021-08-03 14:34:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628001300000|2021-08-03 14:35:00|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628001310000|2021-08-03 14:35:10|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1628001320000|2021-08-03 14:35:20|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1628001330000|2021-08-03 14:35:30|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|5
1628001370000|2021-08-03 14:36:10|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628001380000|2021-08-03 14:36:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628001400000|2021-08-03 14:36:40|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628001560000|2021-08-03 14:39:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628001610000|2021-08-03 14:40:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628001890000|2021-08-03 14:44:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628002000000|2021-08-03 14:46:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628002010000|2021-08-03 14:46:50|7457.7|7442.7|7457.4|7442.4|7457.7|7442.7|7457.4|7442.4|3
1628002020000|2021-08-03 14:47:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628002090000|2021-08-03 14:48:10|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1628002170000|2021-08-03 14:49:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|3
1628002180000|2021-08-03 14:49:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628002190000|2021-08-03 14:49:50|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628002220000|2021-08-03 14:50:20|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628002230000|2021-08-03 14:50:30|7456.8|7441.8|7455.9|7440.9|7456.8|7441.8|7455.9|7440.9|6
1628002270000|2021-08-03 14:51:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628002280000|2021-08-03 14:51:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628002310000|2021-08-03 14:51:50|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628002380000|2021-08-03 14:53:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628002420000|2021-08-03 14:53:40|7456.3|7441.3|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|7
1628002430000|2021-08-03 14:53:50|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|4
1628002450000|2021-08-03 14:54:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628002530000|2021-08-03 14:55:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628002670000|2021-08-03 14:57:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628002710000|2021-08-03 14:58:30|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|3
1628002750000|2021-08-03 14:59:10|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1628002780000|2021-08-03 14:59:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628002790000|2021-08-03 14:59:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628002820000|2021-08-03 15:00:20|7456.5|7441.5|7456.6|7441.6|7456.7|7441.7|7456.5|7441.5|10
1628002830000|2021-08-03 15:00:30|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|14
1628002840000|2021-08-03 15:00:40|7456.7|7441.7|7457.1|7442.1|7457.1|7442.1|7456.7|7441.7|3
1628002850000|2021-08-03 15:00:50|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|4
1628002860000|2021-08-03 15:01:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|3
1628002870000|2021-08-03 15:01:10|7457.8|7442.8|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|3
1628002880000|2021-08-03 15:01:20|7457.3|7442.3|7456.8|7441.8|7457.3|7442.3|7456.8|7441.8|3
1628002890000|2021-08-03 15:01:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628002900000|2021-08-03 15:01:40|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1628002910000|2021-08-03 15:01:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628002930000|2021-08-03 15:02:10|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|4
1628002940000|2021-08-03 15:02:20|7456.7|7441.7|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|5
1628002950000|2021-08-03 15:02:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1628002960000|2021-08-03 15:02:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628002980000|2021-08-03 15:03:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628002990000|2021-08-03 15:03:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628003000000|2021-08-03 15:03:20|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1628003010000|2021-08-03 15:03:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1628003020000|2021-08-03 15:03:40|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1628003030000|2021-08-03 15:03:50|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1628003040000|2021-08-03 15:04:00|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1628003050000|2021-08-03 15:04:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628003090000|2021-08-03 15:04:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628003100000|2021-08-03 15:05:00|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1628003110000|2021-08-03 15:05:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628003120000|2021-08-03 15:05:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1628003200000|2021-08-03 15:06:40|7456.7|7441.7|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|3
1628003280000|2021-08-03 15:08:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628003290000|2021-08-03 15:08:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628003310000|2021-08-03 15:08:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628003350000|2021-08-03 15:09:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628003360000|2021-08-03 15:09:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628003710000|2021-08-03 15:15:10|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1628003790000|2021-08-03 15:16:30|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1628003800000|2021-08-03 15:16:40|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|4
1628003850000|2021-08-03 15:17:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|5
1628003940000|2021-08-03 15:19:00|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1628003950000|2021-08-03 15:19:10|7457.2|7442.2|7457.7|7442.7|7457.7|7442.7|7457.2|7442.2|4
1628003990000|2021-08-03 15:19:50|7458|7443|7458.1|7443.1|7458.2|7443.2|7458|7443|4
1628004010000|2021-08-03 15:20:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628004070000|2021-08-03 15:21:10|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|3
1628004510000|2021-08-03 15:28:30|7458|7443|7458.1|7443.1|7458.2|7443.2|7458|7443|4
1628004570000|2021-08-03 15:29:30|7457.9|7442.9|7458|7443|7458|7443|7457.7|7442.7|6
1628004620000|2021-08-03 15:30:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458|7443|3
1628004630000|2021-08-03 15:30:30|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628004660000|2021-08-03 15:31:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628004780000|2021-08-03 15:33:00|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628004790000|2021-08-03 15:33:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1628004810000|2021-08-03 15:33:30|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1628004820000|2021-08-03 15:33:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458|7443|3
1628004830000|2021-08-03 15:33:50|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|10
1628004840000|2021-08-03 15:34:00|7458|7443|7458.1|7443.1|7458.2|7443.2|7458|7443|10
1628004850000|2021-08-03 15:34:10|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|10
1628004860000|2021-08-03 15:34:20|7458|7443|7458|7443|7458.2|7443.2|7458|7443|9
1628004870000|2021-08-03 15:34:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458|7443|3
1628004880000|2021-08-03 15:34:40|7458|7443|7458|7443|7458.1|7443.1|7458|7443|5
1628004890000|2021-08-03 15:34:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458|7443|3
1628004900000|2021-08-03 15:35:00|7458|7443|7458|7443|7458.1|7443.1|7458|7443|3
1628004910000|2021-08-03 15:35:10|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1628004920000|2021-08-03 15:35:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628004930000|2021-08-03 15:35:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628004990000|2021-08-03 15:36:30|7457.7|7442.7|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|3
1628005010000|2021-08-03 15:36:50|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|8
1628005020000|2021-08-03 15:37:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628005030000|2021-08-03 15:37:10|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|11
1628005040000|2021-08-03 15:37:20|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628005080000|2021-08-03 15:38:00|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1628005120000|2021-08-03 15:38:40|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|3
1628005130000|2021-08-03 15:38:50|7457.6|7442.6|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|3
1628005140000|2021-08-03 15:39:00|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628005180000|2021-08-03 15:39:40|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628005200000|2021-08-03 15:40:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628005210000|2021-08-03 15:40:10|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|4
1628005220000|2021-08-03 15:40:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628005230000|2021-08-03 15:40:30|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628005240000|2021-08-03 15:40:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628005250000|2021-08-03 15:40:50|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628005270000|2021-08-03 15:41:10|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628005280000|2021-08-03 15:41:20|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|4
1628005310000|2021-08-03 15:41:50|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628005490000|2021-08-03 15:44:50|7457.4|7442.4|7457.1|7442.1|7457.4|7442.4|7457|7442|7
1628005510000|2021-08-03 15:45:10|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1628005520000|2021-08-03 15:45:20|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1628005530000|2021-08-03 15:45:30|7457|7442|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|16
1628005540000|2021-08-03 15:45:40|7456.8|7441.8|7456.8|7441.8|7457.1|7442.1|7456.8|7441.8|7
1628005550000|2021-08-03 15:45:50|7457|7442|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|5
1628005660000|2021-08-03 15:47:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1628005690000|2021-08-03 15:48:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628005710000|2021-08-03 15:48:30|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|2
1628005720000|2021-08-03 15:48:40|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|4
1628005990000|2021-08-03 15:53:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628006150000|2021-08-03 15:55:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628006320000|2021-08-03 15:58:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628006350000|2021-08-03 15:59:10|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1628006410000|2021-08-03 16:00:10|7457|7442|7457|7442|7457|7442|7457|7442|1
1628006420000|2021-08-03 16:00:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628006480000|2021-08-03 16:01:20|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1628006630000|2021-08-03 16:03:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628006650000|2021-08-03 16:04:10|7456.6|7441.6|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|3
1628006660000|2021-08-03 16:04:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1628006690000|2021-08-03 16:04:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628007190000|2021-08-03 16:13:10|7455.7|7440.7|7455|7440|7455.7|7440.7|7455|7440|5
1628007200000|2021-08-03 16:13:20|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628007250000|2021-08-03 16:14:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628007870000|2021-08-03 16:24:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628007880000|2021-08-03 16:24:40|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|4
1628008600000|2021-08-03 16:36:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628008970000|2021-08-03 16:42:50|7455.4|7440.4|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|2
1628009350000|2021-08-03 16:49:10|7455.3|7440.3|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|3
1628009370000|2021-08-03 16:49:30|7455.4|7440.4|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|3
1628009400000|2021-08-03 16:50:00|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628009530000|2021-08-03 16:52:10|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628009640000|2021-08-03 16:54:00|7454.9|7439.9|7453.5|7438.5|7454.9|7439.9|7453.5|7438.5|10
1628009670000|2021-08-03 16:54:30|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628009690000|2021-08-03 16:54:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628009700000|2021-08-03 16:55:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628009990000|2021-08-03 16:59:50|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1628010030000|2021-08-03 17:00:30|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|4
1628010040000|2021-08-03 17:00:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628010260000|2021-08-03 17:04:20|7453.3|7438.3|7453.6|7438.6|7453.7|7438.7|7453.3|7438.3|4
1628010270000|2021-08-03 17:04:30|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1628010300000|2021-08-03 17:05:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628010910000|2021-08-03 17:15:10|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1628010920000|2021-08-03 17:15:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628010930000|2021-08-03 17:15:30|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628010940000|2021-08-03 17:15:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628011530000|2021-08-03 17:25:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628011540000|2021-08-03 17:25:40|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|2
1628011570000|2021-08-03 17:26:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1628011830000|2021-08-03 17:30:30|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1628012420000|2021-08-03 17:40:20|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1628012700000|2021-08-03 17:45:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628012710000|2021-08-03 17:45:10|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|2
1628013150000|2021-08-03 17:52:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628013160000|2021-08-03 17:52:40|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628013170000|2021-08-03 17:52:50|7454.4|7439.4|7454|7439|7454.4|7439.4|7454|7439|3
1628013210000|2021-08-03 17:53:30|7454.2|7439.2|7454.6|7439.6|7454.6|7439.6|7454.2|7439.2|2
1628013240000|2021-08-03 17:54:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628013280000|2021-08-03 17:54:40|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628013560000|2021-08-03 17:59:20|7454.5|7439.5|7453.9|7438.9|7454.5|7439.5|7453.9|7438.9|4
1628013570000|2021-08-03 17:59:30|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|4
1628013590000|2021-08-03 17:59:50|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|3
1628013620000|2021-08-03 18:00:20|7454|7439|7454|7439|7454|7439|7454|7439|1
1628013650000|2021-08-03 18:00:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628013670000|2021-08-03 18:01:10|7454.2|7439.2|7454.1|7439.1|7454.4|7439.4|7454.1|7439.1|4
1628013680000|2021-08-03 18:01:20|7454.2|7439.2|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1628013720000|2021-08-03 18:02:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1628013900000|2021-08-03 18:05:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628015290000|2021-08-03 18:28:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1628015790000|2021-08-03 18:36:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628015840000|2021-08-03 18:37:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628017200000|2021-08-03 19:00:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628017230000|2021-08-03 19:00:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628017670000|2021-08-03 19:07:50|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1628017680000|2021-08-03 19:08:00|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|3
1628018190000|2021-08-03 19:16:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628019050000|2021-08-03 19:30:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628019490000|2021-08-03 19:38:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628040660000|2021-08-04 01:31:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1628041000000|2021-08-04 01:36:40|7460.5|7435.5|7460.5|7435.5|7460.5|7435.5|7460.5|7435.5|1
1628041970000|2021-08-04 01:52:50|7460.4|7435.4|7460.4|7435.4|7460.4|7435.4|7460.4|7435.4|1
1628041980000|2021-08-04 01:53:00|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|1
1628042330000|2021-08-04 01:58:50|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|1
1628042660000|2021-08-04 02:04:20|7460.1|7435.1|7460.1|7435.1|7460.1|7435.1|7460.1|7435.1|1
1628042670000|2021-08-04 02:04:30|7460.4|7435.4|7460.4|7435.4|7460.4|7435.4|7460.4|7435.4|1
1628043180000|2021-08-04 02:13:00|7459.3|7434.3|7458.9|7433.9|7459.3|7434.3|7458.9|7433.9|2
1628043240000|2021-08-04 02:14:00|7458.6|7433.6|7458.6|7433.6|7458.6|7433.6|7458.6|7433.6|1
1628043250000|2021-08-04 02:14:10|7458.8|7433.8|7459|7434|7459|7434|7458.8|7433.8|2
1628043270000|2021-08-04 02:14:30|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1628045130000|2021-08-04 02:45:30|7459|7434|7459|7434|7459|7434|7459|7434|1
1628045880000|2021-08-04 02:58:00|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1628046040000|2021-08-04 03:00:40|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1628046130000|2021-08-04 03:02:10|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1628046170000|2021-08-04 03:02:50|7458.1|7433.1|7456|7431|7458.1|7433.1|7456|7431|4
1628046230000|2021-08-04 03:03:50|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|1
1628046250000|2021-08-04 03:04:10|7456.5|7431.5|7457.9|7432.9|7457.9|7432.9|7456.5|7431.5|5
1628046260000|2021-08-04 03:04:20|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|4
1628046270000|2021-08-04 03:04:30|7458|7433|7458|7433|7458|7433|7458|7433|1
1628046320000|2021-08-04 03:05:20|7458.1|7433.1|7458|7433|7458.1|7433.1|7458|7433|2
1628046330000|2021-08-04 03:05:30|7458.1|7433.1|7458|7433|7458.1|7433.1|7458|7433|2
1628046350000|2021-08-04 03:05:50|7458.1|7433.1|7458|7433|7458.1|7433.1|7458|7433|2
1628046370000|2021-08-04 03:06:10|7458.1|7433.1|7458|7433|7458.1|7433.1|7458|7433|2
1628046390000|2021-08-04 03:06:30|7458.1|7433.1|7458|7433|7458.1|7433.1|7458|7433|4
1628046420000|2021-08-04 03:07:00|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|1
1628046500000|2021-08-04 03:08:20|7457.9|7432.9|7458.1|7433.1|7458.1|7433.1|7457.9|7432.9|2
1628046640000|2021-08-04 03:10:40|7457.9|7432.9|7458.1|7433.1|7458.1|7433.1|7457.9|7432.9|2
1628046650000|2021-08-04 03:10:50|7457.9|7432.9|7458.1|7433.1|7458.1|7433.1|7457.9|7432.9|2
1628047180000|2021-08-04 03:19:40|7457.8|7432.8|7457.9|7432.9|7458.1|7433.1|7457.8|7432.8|4
1628047190000|2021-08-04 03:19:50|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|1
1628047280000|2021-08-04 03:21:20|7457.8|7432.8|7457.5|7432.5|7457.8|7432.8|7457.5|7432.5|2
1628047420000|2021-08-04 03:23:40|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|1
1628047530000|2021-08-04 03:25:30|7457.5|7432.5|7457.4|7432.4|7457.5|7432.5|7457.4|7432.4|2
1628047650000|2021-08-04 03:27:30|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1628047690000|2021-08-04 03:28:10|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|1
1628047790000|2021-08-04 03:29:50|7457.2|7432.2|7456.4|7431.4|7457.2|7432.2|7456.4|7431.4|4
1628047800000|2021-08-04 03:30:00|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1628047870000|2021-08-04 03:31:10|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|1
1628047930000|2021-08-04 03:32:10|7456.3|7431.3|7456.5|7431.5|7456.5|7431.5|7456.3|7431.3|2
1628047980000|2021-08-04 03:33:00|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|1
1628048030000|2021-08-04 03:33:50|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1628048080000|2021-08-04 03:34:40|7457.1|7432.1|7457.4|7432.4|7457.4|7432.4|7457.1|7432.1|3
1628048090000|2021-08-04 03:34:50|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|1
1628048100000|2021-08-04 03:35:00|7452.8|7437.8|7457.3|7432.3|7457.4|7437.8|7452.8|7432.3|3
1628048110000|2021-08-04 03:35:10|7457.4|7432.4|7457.3|7432.3|7457.4|7432.4|7457.3|7432.3|2
1628048120000|2021-08-04 03:35:20|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1628048130000|2021-08-04 03:35:30|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|1
1628048140000|2021-08-04 03:35:40|7457.5|7432.5|7457.4|7432.4|7457.5|7432.5|7457.4|7432.4|2
1628048150000|2021-08-04 03:35:50|7457.3|7432.3|7457.5|7432.5|7457.5|7432.5|7457.2|7432.2|3
1628048160000|2021-08-04 03:36:00|7457.1|7432.1|7457|7432|7457.1|7432.1|7457|7432|2
1628048170000|2021-08-04 03:36:10|7456.9|7431.9|7451.8|7436.8|7456.9|7436.8|7451.8|7431.8|3
1628048180000|2021-08-04 03:36:20|7451.4|7436.4|7450.6|7435.6|7451.4|7436.4|7450.6|7435.6|5
1628048190000|2021-08-04 03:36:30|7450.5|7435.5|7451.1|7436.1|7451.1|7436.1|7450.5|7435.5|3
1628048200000|2021-08-04 03:36:40|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7451.1|7436.1|4
1628048210000|2021-08-04 03:36:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628048230000|2021-08-04 03:37:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628048280000|2021-08-04 03:38:00|7450.5|7435.5|7449.4|7434.4|7450.5|7435.5|7449.4|7434.4|4
1628048290000|2021-08-04 03:38:10|7449.3|7434.3|7447.7|7432.7|7449.3|7434.3|7447.3|7432.3|9
1628048300000|2021-08-04 03:38:20|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628048310000|2021-08-04 03:38:30|7447.9|7432.9|7448.2|7433.2|7448.2|7433.2|7447.9|7432.9|7
1628048320000|2021-08-04 03:38:40|7448.1|7433.1|7449|7434|7449|7434|7448.1|7433.1|5
1628048330000|2021-08-04 03:38:50|7449.1|7434.1|7449.9|7434.9|7449.9|7434.9|7449.1|7434.1|7
1628048340000|2021-08-04 03:39:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628048350000|2021-08-04 03:39:10|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|2
1628048370000|2021-08-04 03:39:30|7449.5|7434.5|7448.8|7433.8|7449.7|7434.7|7448.8|7433.8|7
1628048480000|2021-08-04 03:41:20|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1628048490000|2021-08-04 03:41:30|7448.9|7433.9|7449.5|7434.5|7449.5|7434.5|7448.9|7433.9|4
1628048500000|2021-08-04 03:41:40|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|2
1628048520000|2021-08-04 03:42:00|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|4
1628048540000|2021-08-04 03:42:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628048590000|2021-08-04 03:43:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1628048600000|2021-08-04 03:43:20|7450.1|7435.1|7450.5|7435.5|7450.5|7435.5|7450.1|7435.1|4
1628048640000|2021-08-04 03:44:00|7450.4|7435.4|7450.1|7435.1|7450.5|7435.5|7450.1|7435.1|5
1628048670000|2021-08-04 03:44:30|7450|7435|7450.2|7435.2|7450.2|7435.2|7449.9|7434.9|4
1628048680000|2021-08-04 03:44:40|7450.3|7435.3|7450.5|7435.5|7450.5|7435.5|7450.3|7435.3|2
1628048690000|2021-08-04 03:44:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628048700000|2021-08-04 03:45:00|7450.5|7435.5|7450.1|7435.1|7450.5|7435.5|7450|7435|7
1628048720000|2021-08-04 03:45:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628048730000|2021-08-04 03:45:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628048740000|2021-08-04 03:45:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628048750000|2021-08-04 03:45:50|7450.6|7435.6|7449.4|7434.4|7450.7|7435.7|7449.4|7434.4|5
1628048760000|2021-08-04 03:46:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628048770000|2021-08-04 03:46:10|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|3
1628048870000|2021-08-04 03:47:50|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1628048880000|2021-08-04 03:48:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628048890000|2021-08-04 03:48:10|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1628048900000|2021-08-04 03:48:20|7449.5|7434.5|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|3
1628048910000|2021-08-04 03:48:30|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|2
1628048920000|2021-08-04 03:48:40|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1628048960000|2021-08-04 03:49:20|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1628048980000|2021-08-04 03:49:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628049020000|2021-08-04 03:50:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628049030000|2021-08-04 03:50:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1628049050000|2021-08-04 03:50:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628049060000|2021-08-04 03:51:00|7450.2|7435.2|7450.5|7435.5|7450.5|7435.5|7450.2|7435.2|2
1628049070000|2021-08-04 03:51:10|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1628049210000|2021-08-04 03:53:30|7450.4|7435.4|7449.9|7434.9|7450.4|7435.4|7449.9|7434.9|3
1628049230000|2021-08-04 03:53:50|7450|7435|7450|7435|7450|7435|7450|7435|1
1628049250000|2021-08-04 03:54:10|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628049270000|2021-08-04 03:54:30|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1628049280000|2021-08-04 03:54:40|7449.9|7434.9|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|5
1628049300000|2021-08-04 03:55:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628049360000|2021-08-04 03:56:00|7449.5|7434.5|7449.6|7434.6|7449.7|7434.7|7449.5|7434.5|4
1628049390000|2021-08-04 03:56:30|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1628049400000|2021-08-04 03:56:40|7449.9|7434.9|7450.3|7435.3|7450.3|7435.3|7449.9|7434.9|3
1628049420000|2021-08-04 03:57:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1628049480000|2021-08-04 03:58:00|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628049500000|2021-08-04 03:58:20|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628049570000|2021-08-04 03:59:30|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1628049580000|2021-08-04 03:59:40|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628049590000|2021-08-04 03:59:50|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628049600000|2021-08-04 04:00:00|7450.6|7435.6|7450.1|7435.1|7450.6|7435.6|7450.1|7435.1|3
1628049640000|2021-08-04 04:00:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1628049670000|2021-08-04 04:01:10|7449.9|7434.9|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|3
1628049700000|2021-08-04 04:01:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628049710000|2021-08-04 04:01:50|7449.3|7434.3|7448.9|7433.9|7449.3|7434.3|7448.9|7433.9|5
1628049720000|2021-08-04 04:02:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628049730000|2021-08-04 04:02:10|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1628049740000|2021-08-04 04:02:20|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|3
1628049750000|2021-08-04 04:02:30|7448.5|7433.5|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|5
1628049760000|2021-08-04 04:02:40|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628049800000|2021-08-04 04:03:20|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628049810000|2021-08-04 04:03:30|7447.9|7432.9|7447.1|7432.1|7447.9|7432.9|7447|7432|6
1628049820000|2021-08-04 04:03:40|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|4
1628049830000|2021-08-04 04:03:50|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628049860000|2021-08-04 04:04:20|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1628049870000|2021-08-04 04:04:30|7447.3|7432.3|7447.6|7432.6|7447.6|7432.6|7447.3|7432.3|4
1628049880000|2021-08-04 04:04:40|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628049920000|2021-08-04 04:05:20|7447.3|7432.3|7447.1|7432.1|7447.3|7432.3|7447.1|7432.1|3
1628049940000|2021-08-04 04:05:40|7447|7432|7447|7432|7447|7432|7447|7432|1
1628049950000|2021-08-04 04:05:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628049960000|2021-08-04 04:06:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628049970000|2021-08-04 04:06:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1628049990000|2021-08-04 04:06:30|7447.1|7432.1|7447.9|7432.9|7448|7433|7447.1|7432.1|7
1628050000000|2021-08-04 04:06:40|7447.6|7432.6|7446.8|7431.8|7447.6|7432.6|7446.8|7431.8|4
1628050020000|2021-08-04 04:07:00|7446.2|7431.2|7446|7431|7446.2|7431.2|7446|7431|2
1628050040000|2021-08-04 04:07:20|7445.7|7430.7|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|3
1628050050000|2021-08-04 04:07:30|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7445.6|7430.6|2
1628050060000|2021-08-04 04:07:40|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628050070000|2021-08-04 04:07:50|7446|7431|7447|7432|7447|7432|7446|7431|5
1628050100000|2021-08-04 04:08:20|7447.1|7432.1|7447.5|7432.5|7447.5|7432.5|7447.1|7432.1|2
1628050110000|2021-08-04 04:08:30|7447.4|7432.4|7446.8|7431.8|7447.4|7432.4|7446.8|7431.8|4
1628050130000|2021-08-04 04:08:50|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1628050140000|2021-08-04 04:09:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628050150000|2021-08-04 04:09:10|7446.8|7431.8|7447.3|7432.3|7447.3|7432.3|7446.8|7431.8|2
1628050160000|2021-08-04 04:09:20|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628050170000|2021-08-04 04:09:30|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1628050180000|2021-08-04 04:09:40|7447.5|7432.5|7447.3|7432.3|7447.5|7432.5|7447.3|7432.3|2
1628050310000|2021-08-04 04:11:50|7447.1|7432.1|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|3
1628050320000|2021-08-04 04:12:00|7447.1|7432.1|7447.3|7432.3|7447.3|7432.3|7447.1|7432.1|2
1628050340000|2021-08-04 04:12:20|7447.2|7432.2|7446.9|7431.9|7447.3|7432.3|7446.9|7431.9|6
1628050370000|2021-08-04 04:12:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.3|7431.3|5
1628050380000|2021-08-04 04:13:00|7446.7|7431.7|7446.1|7431.1|7446.7|7431.7|7446.1|7431.1|5
1628050390000|2021-08-04 04:13:10|7446|7431|7446|7431|7446|7431|7446|7431|1
1628050420000|2021-08-04 04:13:40|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628050450000|2021-08-04 04:14:10|7445.8|7430.8|7446.4|7431.4|7446.4|7431.4|7445.8|7430.8|3
1628050530000|2021-08-04 04:15:30|7446.2|7431.2|7446|7431|7446.2|7431.2|7446|7431|3
1628050550000|2021-08-04 04:15:50|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628050560000|2021-08-04 04:16:00|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1628050600000|2021-08-04 04:16:40|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|2
1628050610000|2021-08-04 04:16:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628050710000|2021-08-04 04:18:30|7445.5|7430.5|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|2
1628050740000|2021-08-04 04:19:00|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444.8|7429.8|6
1628050750000|2021-08-04 04:19:10|7445|7430|7445.3|7430.3|7445.3|7430.3|7445|7430|4
1628050760000|2021-08-04 04:19:20|7445.4|7430.4|7446.1|7431.1|7446.2|7431.2|7445.4|7430.4|8
1628050800000|2021-08-04 04:20:00|7446|7431|7446.3|7431.3|7446.3|7431.3|7445.9|7430.9|5
1628050810000|2021-08-04 04:20:10|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|2
1628050830000|2021-08-04 04:20:30|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628050850000|2021-08-04 04:20:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628050860000|2021-08-04 04:21:00|7446.4|7431.4|7446.9|7431.9|7446.9|7431.9|7446.4|7431.4|3
1628050890000|2021-08-04 04:21:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628050940000|2021-08-04 04:22:20|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628050980000|2021-08-04 04:23:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628051010000|2021-08-04 04:23:30|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628051050000|2021-08-04 04:24:10|7447|7432|7447.4|7432.4|7447.4|7432.4|7447|7432|5
1628051060000|2021-08-04 04:24:20|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628051070000|2021-08-04 04:24:30|7447.4|7432.4|7448.1|7433.1|7448.1|7433.1|7447.4|7432.4|2
1628051080000|2021-08-04 04:24:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1628051100000|2021-08-04 04:25:00|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1628051110000|2021-08-04 04:25:10|7447.8|7432.8|7447.4|7432.4|7447.8|7432.8|7447.4|7432.4|2
1628051240000|2021-08-04 04:27:20|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628051250000|2021-08-04 04:27:30|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|4
1628051260000|2021-08-04 04:27:40|7446.8|7431.8|7446.3|7431.3|7446.9|7431.9|7446.2|7431.2|11
1628051270000|2021-08-04 04:27:50|7446.5|7431.5|7447|7432|7447|7432|7446.5|7431.5|5
1628051280000|2021-08-04 04:28:00|7446.9|7431.9|7447|7432|7447|7432|7446.8|7431.8|4
1628051290000|2021-08-04 04:28:10|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|2
1628051300000|2021-08-04 04:28:20|7446.7|7431.7|7446.3|7431.3|7446.7|7431.7|7446.3|7431.3|4
1628051330000|2021-08-04 04:28:50|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1628051340000|2021-08-04 04:29:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1628051360000|2021-08-04 04:29:20|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1628051370000|2021-08-04 04:29:30|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1628051380000|2021-08-04 04:29:40|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1628051390000|2021-08-04 04:29:50|7445.5|7430.5|7445.1|7430.1|7445.5|7430.5|7445.1|7430.1|3
1628051400000|2021-08-04 04:30:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7444.8|7429.8|4
1628051410000|2021-08-04 04:30:10|7445.4|7430.4|7445.1|7430.1|7445.5|7430.5|7445.1|7430.1|9
1628051420000|2021-08-04 04:30:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1628051430000|2021-08-04 04:30:30|7445|7430|7445.4|7430.4|7445.4|7430.4|7444.9|7429.9|5
1628051440000|2021-08-04 04:30:40|7445.3|7430.3|7445.1|7430.1|7445.3|7430.3|7444.8|7429.8|5
1628051460000|2021-08-04 04:31:00|7445|7430|7444.6|7429.6|7445|7430|7444.6|7429.6|5
1628051470000|2021-08-04 04:31:10|7443.9|7428.9|7443.6|7428.6|7443.9|7428.9|7443.6|7428.6|5
1628051480000|2021-08-04 04:31:20|7443.7|7428.7|7442.8|7427.8|7443.7|7428.7|7442.8|7427.8|4
1628051490000|2021-08-04 04:31:30|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.2|7427.2|7
1628051500000|2021-08-04 04:31:40|7442.2|7427.2|7441.7|7426.7|7442.5|7427.5|7441.7|7426.7|8
1628051510000|2021-08-04 04:31:50|7441.6|7426.6|7441.6|7426.6|7442|7427|7441.5|7426.5|10
1628051520000|2021-08-04 04:32:00|7441.7|7426.7|7442.3|7427.3|7442.3|7427.3|7441.7|7426.7|8
1628051530000|2021-08-04 04:32:10|7442.4|7427.4|7442.8|7427.8|7442.8|7427.8|7442.3|7427.3|8
1628051540000|2021-08-04 04:32:20|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1628051550000|2021-08-04 04:32:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628051560000|2021-08-04 04:32:40|7442.8|7427.8|7442.3|7427.3|7442.9|7427.9|7442.3|7427.3|5
1628051570000|2021-08-04 04:32:50|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1628051580000|2021-08-04 04:33:00|7442.1|7427.1|7442.2|7427.2|7442.2|7427.2|7442.1|7427.1|4
1628051590000|2021-08-04 04:33:10|7442.7|7427.7|7443|7428|7443|7428|7442.7|7427.7|4
1628051600000|2021-08-04 04:33:20|7442.9|7427.9|7442.2|7427.2|7442.9|7427.9|7442.2|7427.2|7
1628051610000|2021-08-04 04:33:30|7442|7427|7441.7|7426.7|7442|7427|7441.7|7426.7|5
1628051620000|2021-08-04 04:33:40|7441.6|7426.6|7441|7426|7441.6|7426.6|7440.9|7425.9|5
1628051630000|2021-08-04 04:33:50|7440.9|7425.9|7441.1|7426.1|7441.4|7426.4|7440.9|7425.9|5
1628051640000|2021-08-04 04:34:00|7441.3|7426.3|7441.8|7426.8|7441.8|7426.8|7441.1|7426.1|9
1628051650000|2021-08-04 04:34:10|7442.1|7427.1|7443.2|7428.2|7443.3|7428.3|7442.1|7427.1|13
1628051660000|2021-08-04 04:34:20|7443.1|7428.1|7443|7428|7443.2|7428.2|7443|7428|4
1628051670000|2021-08-04 04:34:30|7442.9|7427.9|7443.4|7428.4|7443.5|7428.5|7442.9|7427.9|6
1628051680000|2021-08-04 04:34:40|7443.5|7428.5|7443.3|7428.3|7443.5|7428.5|7443.3|7428.3|3
1628051730000|2021-08-04 04:35:30|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7442.9|7427.9|5
1628051740000|2021-08-04 04:35:40|7443.2|7428.2|7442.9|7427.9|7443.2|7428.2|7442.9|7427.9|8
1628051750000|2021-08-04 04:35:50|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1628051770000|2021-08-04 04:36:10|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1628051780000|2021-08-04 04:36:20|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|4
1628051790000|2021-08-04 04:36:30|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1628051800000|2021-08-04 04:36:40|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1628051810000|2021-08-04 04:36:50|7442.4|7427.4|7442|7427|7442.4|7427.4|7442|7427|4
1628051820000|2021-08-04 04:37:00|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|2
1628051830000|2021-08-04 04:37:10|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628051840000|2021-08-04 04:37:20|7442.7|7427.7|7443|7428|7443|7428|7442.7|7427.7|2
1628051850000|2021-08-04 04:37:30|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1628051870000|2021-08-04 04:37:50|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1628051880000|2021-08-04 04:38:00|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1628051890000|2021-08-04 04:38:10|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1628051900000|2021-08-04 04:38:20|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1628051910000|2021-08-04 04:38:30|7442.7|7427.7|7442|7427|7442.7|7427.7|7442|7427|7
1628051920000|2021-08-04 04:38:40|7441.9|7426.9|7441.8|7426.8|7441.9|7426.9|7441.8|7426.8|2
1628051950000|2021-08-04 04:39:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628051960000|2021-08-04 04:39:20|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.6|7426.6|7
1628051970000|2021-08-04 04:39:30|7441.9|7426.9|7441.7|7426.7|7441.9|7426.9|7441.6|7426.6|4
1628051980000|2021-08-04 04:39:40|7441.6|7426.6|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|3
1628052000000|2021-08-04 04:40:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628052010000|2021-08-04 04:40:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628052020000|2021-08-04 04:40:20|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628052030000|2021-08-04 04:40:30|7441.6|7426.6|7441.4|7426.4|7441.6|7426.6|7441.4|7426.4|3
1628052040000|2021-08-04 04:40:40|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628052050000|2021-08-04 04:40:50|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1628052060000|2021-08-04 04:41:00|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.4|7426.4|3
1628052070000|2021-08-04 04:41:10|7441.5|7426.5|7441.7|7426.7|7441.7|7426.7|7441.5|7426.5|3
1628052080000|2021-08-04 04:41:20|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|2
1628052090000|2021-08-04 04:41:30|7441.2|7426.2|7441.1|7426.1|7441.3|7426.3|7441.1|7426.1|4
1628052100000|2021-08-04 04:41:40|7441.2|7426.2|7441.7|7426.7|7441.7|7426.7|7441.2|7426.2|3
1628052110000|2021-08-04 04:41:50|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441.3|7426.3|3
1628052120000|2021-08-04 04:42:00|7441.2|7426.2|7441|7426|7441.2|7426.2|7441|7426|5
1628052130000|2021-08-04 04:42:10|7440.8|7425.8|7440.7|7425.7|7440.8|7425.8|7440.7|7425.7|2
1628052140000|2021-08-04 04:42:20|7440.6|7425.6|7440.5|7425.5|7440.6|7425.6|7440.5|7425.5|2
1628052150000|2021-08-04 04:42:30|7440.4|7425.4|7440.1|7425.1|7440.4|7425.4|7440.1|7425.1|4
1628052160000|2021-08-04 04:42:40|7439.9|7424.9|7439.5|7424.5|7439.9|7424.9|7439.5|7424.5|4
1628052170000|2021-08-04 04:42:50|7439.6|7424.6|7439.7|7424.7|7439.7|7424.7|7439.6|7424.6|2
1628052180000|2021-08-04 04:43:00|7439.4|7424.4|7439.3|7424.3|7439.5|7424.5|7439.3|7424.3|6
1628052190000|2021-08-04 04:43:10|7439.5|7424.5|7439.6|7424.6|7439.6|7424.6|7439.5|7424.5|4
1628052200000|2021-08-04 04:43:20|7439.7|7424.7|7440.5|7425.5|7440.5|7425.5|7439.7|7424.7|6
1628052210000|2021-08-04 04:43:30|7440.7|7425.7|7441.9|7426.9|7441.9|7426.9|7440.7|7425.7|15
1628052220000|2021-08-04 04:43:40|7442.4|7427.4|7441.7|7426.7|7442.4|7427.4|7441.7|7426.7|8
1628052230000|2021-08-04 04:43:50|7442.6|7427.6|7442.7|7427.7|7442.8|7427.8|7442.6|7427.6|5
1628052240000|2021-08-04 04:44:00|7442.8|7427.8|7442.7|7427.7|7443.3|7428.3|7442.7|7427.7|10
1628052250000|2021-08-04 04:44:10|7442.8|7427.8|7442.6|7427.6|7442.8|7427.8|7442.6|7427.6|3
1628052260000|2021-08-04 04:44:20|7442.5|7427.5|7442.1|7427.1|7442.5|7427.5|7442.1|7427.1|7
1628052270000|2021-08-04 04:44:30|7442.2|7427.2|7441.9|7426.9|7442.7|7427.7|7441.9|7426.9|6
1628052280000|2021-08-04 04:44:40|7441.8|7426.8|7442.3|7427.3|7442.3|7427.3|7441.8|7426.8|6
1628052290000|2021-08-04 04:44:50|7442.1|7427.1|7442.3|7427.3|7442.3|7427.3|7442.1|7427.1|4
1628052300000|2021-08-04 04:45:00|7442.2|7427.2|7442.1|7427.1|7442.3|7427.3|7442.1|7427.1|4
1628052310000|2021-08-04 04:45:10|7442.2|7427.2|7443.7|7428.7|7443.7|7428.7|7442.2|7427.2|12
1628052320000|2021-08-04 04:45:20|7443|7428|7443.1|7428.1|7443.2|7428.2|7443|7428|3
1628052330000|2021-08-04 04:45:30|7443.2|7428.2|7443.7|7428.7|7443.7|7428.7|7443.2|7428.2|5
1628052340000|2021-08-04 04:45:40|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|7
1628052350000|2021-08-04 04:45:50|7443.7|7428.7|7443.9|7428.9|7443.9|7428.9|7443.7|7428.7|5
1628052360000|2021-08-04 04:46:00|7443.8|7428.8|7443.3|7428.3|7443.8|7428.8|7443.3|7428.3|4
1628052370000|2021-08-04 04:46:10|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|3
1628052380000|2021-08-04 04:46:20|7443.3|7428.3|7443.9|7428.9|7443.9|7428.9|7443.3|7428.3|3
1628052390000|2021-08-04 04:46:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628052400000|2021-08-04 04:46:40|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.3|7428.3|5
1628052410000|2021-08-04 04:46:50|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.3|7428.3|5
1628052420000|2021-08-04 04:47:00|7443.5|7428.5|7443.9|7428.9|7443.9|7428.9|7443.5|7428.5|2
1628052430000|2021-08-04 04:47:10|7443.7|7428.7|7443.9|7428.9|7443.9|7428.9|7443.7|7428.7|2
1628052440000|2021-08-04 04:47:20|7443.8|7428.8|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|5
1628052450000|2021-08-04 04:47:30|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.5|7428.5|3
1628052460000|2021-08-04 04:47:40|7443.6|7428.6|7443.4|7428.4|7443.7|7428.7|7443.3|7428.3|6
1628052470000|2021-08-04 04:47:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628052510000|2021-08-04 04:48:30|7443.1|7428.1|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|3
1628052520000|2021-08-04 04:48:40|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|2
1628052530000|2021-08-04 04:48:50|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.5|7427.5|5
1628052540000|2021-08-04 04:49:00|7442.9|7427.9|7442.3|7427.3|7443|7428|7442.3|7427.3|9
1628052550000|2021-08-04 04:49:10|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1628052560000|2021-08-04 04:49:20|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1628052570000|2021-08-04 04:49:30|7441.9|7426.9|7441.7|7426.7|7441.9|7426.9|7441.7|7426.7|8
1628052580000|2021-08-04 04:49:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628052590000|2021-08-04 04:49:50|7441.7|7426.7|7440.4|7425.4|7441.7|7426.7|7440.3|7425.3|12
1628052600000|2021-08-04 04:50:00|7440.1|7425.1|7439.9|7424.9|7440.1|7425.1|7439.9|7424.9|4
1628052610000|2021-08-04 04:50:10|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1628052630000|2021-08-04 04:50:30|7439.9|7424.9|7439.6|7424.6|7439.9|7424.9|7439.6|7424.6|5
1628052640000|2021-08-04 04:50:40|7439.4|7424.4|7439.1|7424.1|7439.4|7424.4|7439.1|7424.1|6
1628052650000|2021-08-04 04:50:50|7439|7424|7438.7|7423.7|7439|7424|7438.7|7423.7|3
1628052660000|2021-08-04 04:51:00|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1628052670000|2021-08-04 04:51:10|7439.1|7424.1|7438.7|7423.7|7439.5|7424.5|7438.7|7423.7|10
1628052680000|2021-08-04 04:51:20|7438.8|7423.8|7439.1|7424.1|7439.2|7424.2|7438.7|7423.7|6
1628052690000|2021-08-04 04:51:30|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|1
1628052700000|2021-08-04 04:51:40|7439.3|7424.3|7439.8|7424.8|7439.8|7424.8|7439.2|7424.2|7
1628052710000|2021-08-04 04:51:50|7440.5|7425.5|7440.3|7425.3|7440.8|7425.8|7440.3|7425.3|6
1628052720000|2021-08-04 04:52:00|7440|7425|7439.5|7424.5|7440|7425|7439.5|7424.5|5
1628052730000|2021-08-04 04:52:10|7439.4|7424.4|7439.6|7424.6|7439.6|7424.6|7439.4|7424.4|3
1628052740000|2021-08-04 04:52:20|7439.7|7424.7|7439.4|7424.4|7439.7|7424.7|7439.4|7424.4|4
1628052750000|2021-08-04 04:52:30|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1628052760000|2021-08-04 04:52:40|7439.4|7424.4|7439.3|7424.3|7439.4|7424.4|7439.3|7424.3|2
1628052770000|2021-08-04 04:52:50|7439.2|7424.2|7439.3|7424.3|7439.3|7424.3|7439.2|7424.2|2
1628052790000|2021-08-04 04:53:10|7439.1|7424.1|7439.2|7424.2|7439.2|7424.2|7439|7424|6
1628052800000|2021-08-04 04:53:20|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1628052810000|2021-08-04 04:53:30|7439.2|7424.2|7439.1|7424.1|7439.2|7424.2|7439.1|7424.1|2
1628052820000|2021-08-04 04:53:40|7439|7424|7438.8|7423.8|7439|7424|7438.8|7423.8|3
1628052830000|2021-08-04 04:53:50|7438.9|7423.9|7439|7424|7439|7424|7438.9|7423.9|2
1628052840000|2021-08-04 04:54:00|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439|7424|3
1628052860000|2021-08-04 04:54:20|7439|7424|7440.4|7425.4|7440.4|7425.4|7439|7424|10
1628052870000|2021-08-04 04:54:30|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1628052880000|2021-08-04 04:54:40|7440.4|7425.4|7440.7|7425.7|7440.7|7425.7|7440.4|7425.4|3
1628052890000|2021-08-04 04:54:50|7440.6|7425.6|7440.5|7425.5|7440.6|7425.6|7440.5|7425.5|2
1628052900000|2021-08-04 04:55:00|7440.6|7425.6|7440.6|7425.6|7440.7|7425.7|7440.6|7425.6|3
1628052910000|2021-08-04 04:55:10|7440.5|7425.5|7440.6|7425.6|7440.6|7425.6|7440.5|7425.5|2
1628052920000|2021-08-04 04:55:20|7440.1|7425.1|7440.2|7425.2|7440.6|7425.6|7440.1|7425.1|7
1628052930000|2021-08-04 04:55:30|7440.4|7425.4|7440.8|7425.8|7440.8|7425.8|7440.3|7425.3|5
1628052940000|2021-08-04 04:55:40|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1628052960000|2021-08-04 04:56:00|7440.9|7425.9|7441.4|7426.4|7441.4|7426.4|7440.9|7425.9|5
1628052970000|2021-08-04 04:56:10|7441.1|7426.1|7441.2|7426.2|7441.4|7426.4|7441.1|7426.1|4
1628053000000|2021-08-04 04:56:40|7441.1|7426.1|7441|7426|7441.1|7426.1|7440.9|7425.9|3
1628053010000|2021-08-04 04:56:50|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628053020000|2021-08-04 04:57:00|7441|7426|7441|7426|7441|7426|7441|7426|1
1628053030000|2021-08-04 04:57:10|7440.7|7425.7|7440.7|7425.7|7440.9|7425.9|7440.6|7425.6|8
1628053040000|2021-08-04 04:57:20|7440.9|7425.9|7440.9|7425.9|7441|7426|7440.9|7425.9|3
1628053050000|2021-08-04 04:57:30|7441|7426|7440.6|7425.6|7441|7426|7440.6|7425.6|2
1628053070000|2021-08-04 04:57:50|7440.7|7425.7|7440.8|7425.8|7440.9|7425.9|7440.7|7425.7|6
1628053080000|2021-08-04 04:58:00|7440.9|7425.9|7440.6|7425.6|7440.9|7425.9|7440.6|7425.6|3
1628053090000|2021-08-04 04:58:10|7440.5|7425.5|7440.3|7425.3|7440.5|7425.5|7440|7425|8
1628053100000|2021-08-04 04:58:20|7440.2|7425.2|7439.9|7424.9|7440.8|7425.8|7439.9|7424.9|15
1628053110000|2021-08-04 04:58:30|7440|7425|7440|7425|7440|7425|7440|7425|1
1628053120000|2021-08-04 04:58:40|7439.9|7424.9|7440.4|7425.4|7440.7|7425.7|7439.9|7424.9|6
1628053130000|2021-08-04 04:58:50|7440.2|7425.2|7440.2|7425.2|7440.4|7425.4|7439.9|7424.9|6
1628053140000|2021-08-04 04:59:00|7440.1|7425.1|7440|7425|7440.1|7425.1|7440|7425|6
1628053150000|2021-08-04 04:59:10|7440.1|7425.1|7439.9|7424.9|7440.2|7425.2|7439.9|7424.9|5
1628053160000|2021-08-04 04:59:20|7440|7425|7440.3|7425.3|7440.3|7425.3|7439.9|7424.9|3
1628053170000|2021-08-04 04:59:30|7440.6|7425.6|7440.1|7425.1|7440.9|7425.9|7439.9|7424.9|9
1628053190000|2021-08-04 04:59:50|7440|7425|7440.2|7425.2|7440.2|7425.2|7440|7425|3
1628053200000|2021-08-04 05:00:00|7440.1|7425.1|7440.4|7425.4|7440.4|7425.4|7440.1|7425.1|3
1628053210000|2021-08-04 05:00:10|7440.3|7425.3|7440.3|7425.3|7440.4|7425.4|7440.3|7425.3|5
1628053220000|2021-08-04 05:00:20|7440.4|7425.4|7440.9|7425.9|7440.9|7425.9|7440.4|7425.4|2
1628053240000|2021-08-04 05:00:40|7441|7426|7442|7427|7442|7427|7441|7426|5
1628053250000|2021-08-04 05:00:50|7441.8|7426.8|7441.5|7426.5|7441.8|7426.8|7441.5|7426.5|7
1628053260000|2021-08-04 05:01:00|7441.6|7426.6|7442|7427|7442.2|7427.2|7441.5|7426.5|7
1628053270000|2021-08-04 05:01:10|7441.9|7426.9|7441.7|7426.7|7442.1|7427.1|7441.7|7426.7|5
1628053280000|2021-08-04 05:01:20|7441.6|7426.6|7442.3|7427.3|7442.3|7427.3|7441.5|7426.5|7
1628053290000|2021-08-04 05:01:30|7442|7427|7441.6|7426.6|7442|7427|7441.6|7426.6|4
1628053320000|2021-08-04 05:02:00|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|2
1628053340000|2021-08-04 05:02:20|7441.7|7426.7|7441.9|7426.9|7441.9|7426.9|7441.7|7426.7|3
1628053350000|2021-08-04 05:02:30|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.3|7426.3|4
1628053360000|2021-08-04 05:02:40|7441.3|7426.3|7441.3|7426.3|7441.5|7426.5|7441.3|7426.3|4
1628053370000|2021-08-04 05:02:50|7441.4|7426.4|7441.9|7426.9|7441.9|7426.9|7441.4|7426.4|5
1628053380000|2021-08-04 05:03:00|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628053390000|2021-08-04 05:03:10|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|3
1628053400000|2021-08-04 05:03:20|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628053410000|2021-08-04 05:03:30|7441.7|7426.7|7441.3|7426.3|7441.7|7426.7|7441.3|7426.3|3
1628053420000|2021-08-04 05:03:40|7441.4|7426.4|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|3
1628053430000|2021-08-04 05:03:50|7441.5|7426.5|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|2
1628053440000|2021-08-04 05:04:00|7441.3|7426.3|7441.6|7426.6|7441.6|7426.6|7441.3|7426.3|2
1628053450000|2021-08-04 05:04:10|7441.5|7426.5|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|3
1628053460000|2021-08-04 05:04:20|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|4
1628053470000|2021-08-04 05:04:30|7441.3|7426.3|7441.5|7426.5|7441.5|7426.5|7441.1|7426.1|6
1628053490000|2021-08-04 05:04:50|7441.6|7426.6|7441.4|7426.4|7441.6|7426.6|7441.4|7426.4|4
1628053500000|2021-08-04 05:05:00|7441.3|7426.3|7441.3|7426.3|7441.4|7426.4|7441.2|7426.2|4
1628053510000|2021-08-04 05:05:10|7441.1|7426.1|7441.4|7426.4|7441.4|7426.4|7441|7426|4
1628053520000|2021-08-04 05:05:20|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628053550000|2021-08-04 05:05:50|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1628053560000|2021-08-04 05:06:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|3
1628053570000|2021-08-04 05:06:10|7441.3|7426.3|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|5
1628053580000|2021-08-04 05:06:20|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|5
1628053590000|2021-08-04 05:06:30|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|4
1628053600000|2021-08-04 05:06:40|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628053610000|2021-08-04 05:06:50|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628053620000|2021-08-04 05:07:00|7441.1|7426.1|7441|7426|7441.1|7426.1|7441|7426|2
1628053650000|2021-08-04 05:07:30|7441.1|7426.1|7440.8|7425.8|7441.2|7426.2|7440.8|7425.8|6
1628053660000|2021-08-04 05:07:40|7441.1|7426.1|7441.3|7426.3|7441.4|7426.4|7441.1|7426.1|5
1628053670000|2021-08-04 05:07:50|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.4|7426.4|3
1628053680000|2021-08-04 05:08:00|7441.9|7426.9|7441.9|7426.9|7442|7427|7441.8|7426.8|5
1628053690000|2021-08-04 05:08:10|7442|7427|7442.4|7427.4|7442.4|7427.4|7442|7427|6
1628053700000|2021-08-04 05:08:20|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.2|7427.2|3
1628053720000|2021-08-04 05:08:40|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1628053740000|2021-08-04 05:09:00|7442.1|7427.1|7442.3|7427.3|7442.3|7427.3|7442.1|7427.1|3
1628053750000|2021-08-04 05:09:10|7442.2|7427.2|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|2
1628053760000|2021-08-04 05:09:20|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|2
1628053770000|2021-08-04 05:09:30|7442|7427|7442|7427|7442|7427|7442|7427|1
1628053780000|2021-08-04 05:09:40|7441.9|7426.9|7441.7|7426.7|7441.9|7426.9|7441.7|7426.7|2
1628053790000|2021-08-04 05:09:50|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628053820000|2021-08-04 05:10:20|7440.9|7425.9|7440.7|7425.7|7440.9|7425.9|7440.7|7425.7|5
1628053830000|2021-08-04 05:10:30|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1628053850000|2021-08-04 05:10:50|7440.6|7425.6|7440.7|7425.7|7440.7|7425.7|7440.6|7425.6|2
1628053860000|2021-08-04 05:11:00|7440.6|7425.6|7440.7|7425.7|7440.7|7425.7|7440.6|7425.6|2
1628053870000|2021-08-04 05:11:10|7440.9|7425.9|7440.9|7425.9|7441.1|7426.1|7440.9|7425.9|5
1628053890000|2021-08-04 05:11:30|7441|7426|7441|7426|7441|7426|7440.9|7425.9|3
1628053900000|2021-08-04 05:11:40|7440.8|7425.8|7441.3|7426.3|7441.3|7426.3|7440.8|7425.8|2
1628053910000|2021-08-04 05:11:50|7441.2|7426.2|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|3
1628053920000|2021-08-04 05:12:00|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628053980000|2021-08-04 05:13:00|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628053990000|2021-08-04 05:13:10|7441.3|7426.3|7441.7|7426.7|7441.8|7426.8|7441.3|7426.3|5
1628054000000|2021-08-04 05:13:20|7441.4|7426.4|7441.2|7426.2|7441.4|7426.4|7441.1|7426.1|4
1628054010000|2021-08-04 05:13:30|7441.1|7426.1|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|3
1628054020000|2021-08-04 05:13:40|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1628054040000|2021-08-04 05:14:00|7441.3|7426.3|7441.2|7426.2|7441.3|7426.3|7441.1|7426.1|3
1628054050000|2021-08-04 05:14:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628054060000|2021-08-04 05:14:20|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628054070000|2021-08-04 05:14:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628054080000|2021-08-04 05:14:40|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|2
1628054090000|2021-08-04 05:14:50|7441|7426|7441.2|7426.2|7441.2|7426.2|7441|7426|3
1628054100000|2021-08-04 05:15:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7440.8|7425.8|4
1628054110000|2021-08-04 05:15:10|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7440.9|7425.9|7
1628054120000|2021-08-04 05:15:20|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441|7426|6
1628054130000|2021-08-04 05:15:30|7440.9|7425.9|7440.5|7425.5|7440.9|7425.9|7440.5|7425.5|4
1628054140000|2021-08-04 05:15:40|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1628054150000|2021-08-04 05:15:50|7440.3|7425.3|7439.6|7424.6|7440.3|7425.3|7439.6|7424.6|4
1628054160000|2021-08-04 05:16:00|7439.5|7424.5|7439.4|7424.4|7439.5|7424.5|7439.3|7424.3|4
1628054170000|2021-08-04 05:16:10|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1628054220000|2021-08-04 05:17:00|7439.6|7424.6|7439.6|7424.6|7439.8|7424.8|7439.6|7424.6|5
1628054230000|2021-08-04 05:17:10|7439.7|7424.7|7439.5|7424.5|7439.7|7424.7|7439.5|7424.5|3
1628054250000|2021-08-04 05:17:30|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1628054270000|2021-08-04 05:17:50|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.7|7424.7|3
1628054290000|2021-08-04 05:18:10|7439.7|7424.7|7439.8|7424.8|7439.8|7424.8|7439.7|7424.7|2
1628054300000|2021-08-04 05:18:20|7439.7|7424.7|7439.7|7424.7|7439.8|7424.8|7439.7|7424.7|3
1628054310000|2021-08-04 05:18:30|7439.5|7424.5|7439.3|7424.3|7439.5|7424.5|7439.3|7424.3|4
1628054320000|2021-08-04 05:18:40|7439.1|7424.1|7438.7|7423.7|7439.1|7424.1|7438.7|7423.7|6
1628054330000|2021-08-04 05:18:50|7438.8|7423.8|7438.4|7423.4|7438.8|7423.8|7438.4|7423.4|5
1628054340000|2021-08-04 05:19:00|7438.5|7423.5|7438.3|7423.3|7438.5|7423.5|7438.3|7423.3|3
1628054350000|2021-08-04 05:19:10|7438.2|7423.2|7438.1|7423.1|7438.2|7423.2|7438.1|7423.1|2
1628054360000|2021-08-04 05:19:20|7438|7423|7438.5|7423.5|7438.5|7423.5|7438|7423|3
1628054380000|2021-08-04 05:19:40|7438.7|7423.7|7438.5|7423.5|7438.8|7423.8|7438.5|7423.5|5
1628054390000|2021-08-04 05:19:50|7438.6|7423.6|7438.4|7423.4|7438.6|7423.6|7438.4|7423.4|2
1628054410000|2021-08-04 05:20:10|7438.5|7423.5|7439.5|7424.5|7439.5|7424.5|7438.5|7423.5|9
1628054420000|2021-08-04 05:20:20|7439.6|7424.6|7440.1|7425.1|7440.3|7425.3|7439.5|7424.5|11
1628054430000|2021-08-04 05:20:30|7440.2|7425.2|7440.6|7425.6|7440.8|7425.8|7440.2|7425.2|6
1628054440000|2021-08-04 05:20:40|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1628054450000|2021-08-04 05:20:50|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.5|7425.5|3
1628054460000|2021-08-04 05:21:00|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.3|7425.3|3
1628054470000|2021-08-04 05:21:10|7440.5|7425.5|7442.4|7427.4|7442.4|7427.4|7440.4|7425.4|12
1628054480000|2021-08-04 05:21:20|7442.5|7427.5|7441.6|7426.6|7442.5|7427.5|7441.6|7426.6|7
1628054490000|2021-08-04 05:21:30|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1628054500000|2021-08-04 05:21:40|7441.1|7426.1|7442.2|7427.2|7442.2|7427.2|7440.8|7425.8|12
1628054510000|2021-08-04 05:21:50|7442.1|7427.1|7441.9|7426.9|7442.6|7427.6|7441.4|7426.4|16
1628054520000|2021-08-04 05:22:00|7441.8|7426.8|7442.4|7427.4|7442.4|7427.4|7441.7|7426.7|7
1628054530000|2021-08-04 05:22:10|7442.7|7427.7|7441.7|7426.7|7443.7|7428.7|7441.7|7426.7|21
1628054540000|2021-08-04 05:22:20|7441.6|7426.6|7441.3|7426.3|7441.7|7426.7|7441.2|7426.2|20
1628054550000|2021-08-04 05:22:30|7441.2|7426.2|7441.6|7426.6|7441.6|7426.6|7441.2|7426.2|6
1628054560000|2021-08-04 05:22:40|7441.5|7426.5|7442.3|7427.3|7442.3|7427.3|7441.5|7426.5|4
1628054570000|2021-08-04 05:22:50|7442.2|7427.2|7442.2|7427.2|7442.4|7427.4|7442.2|7427.2|3
1628054600000|2021-08-04 05:23:20|7442.1|7427.1|7442.1|7427.1|7442.3|7427.3|7442.1|7427.1|6
1628054610000|2021-08-04 05:23:30|7442.2|7427.2|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|3
1628054620000|2021-08-04 05:23:40|7442.1|7427.1|7442.3|7427.3|7442.3|7427.3|7442.1|7427.1|3
1628054630000|2021-08-04 05:23:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628054640000|2021-08-04 05:24:00|7441.3|7426.3|7441.5|7426.5|7441.5|7426.5|7441.3|7426.3|3
1628054650000|2021-08-04 05:24:10|7441.3|7426.3|7441.5|7426.5|7441.5|7426.5|7441.3|7426.3|4
1628054660000|2021-08-04 05:24:20|7441.3|7426.3|7441.5|7426.5|7441.5|7426.5|7441.3|7426.3|2
1628054670000|2021-08-04 05:24:30|7441.7|7426.7|7442.3|7427.3|7442.3|7427.3|7441.7|7426.7|5
1628054680000|2021-08-04 05:24:40|7442.5|7427.5|7442.7|7427.7|7442.7|7427.7|7442.5|7427.5|5
1628054690000|2021-08-04 05:24:50|7442.8|7427.8|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|2
1628054700000|2021-08-04 05:25:00|7442.6|7427.6|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|2
1628054710000|2021-08-04 05:25:10|7442.3|7427.3|7442.5|7427.5|7442.5|7427.5|7442.3|7427.3|2
1628054720000|2021-08-04 05:25:20|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|2
1628054730000|2021-08-04 05:25:30|7442.6|7427.6|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|2
1628054740000|2021-08-04 05:25:40|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.5|7427.5|2
1628054750000|2021-08-04 05:25:50|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628054760000|2021-08-04 05:26:00|7442.9|7427.9|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|2
1628054780000|2021-08-04 05:26:20|7443|7428|7443|7428|7443|7428|7443|7428|1
1628054800000|2021-08-04 05:26:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1628054810000|2021-08-04 05:26:50|7443|7428|7443.1|7428.1|7443.1|7428.1|7443|7428|2
1628054820000|2021-08-04 05:27:00|7443|7428|7443|7428|7443|7428|7443|7428|1
1628054840000|2021-08-04 05:27:20|7443.1|7428.1|7442.6|7427.6|7443.1|7428.1|7442.6|7427.6|3
1628054850000|2021-08-04 05:27:30|7442.8|7427.8|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|4
1628054860000|2021-08-04 05:27:40|7442.8|7427.8|7442.4|7427.4|7442.8|7427.8|7442.4|7427.4|4
1628054870000|2021-08-04 05:27:50|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1628054880000|2021-08-04 05:28:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628054920000|2021-08-04 05:28:40|7442.7|7427.7|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|3
1628054930000|2021-08-04 05:28:50|7442.8|7427.8|7443.1|7428.1|7443.1|7428.1|7442.8|7427.8|2
1628054940000|2021-08-04 05:29:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628054950000|2021-08-04 05:29:10|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628054980000|2021-08-04 05:29:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1628055000000|2021-08-04 05:30:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628055010000|2021-08-04 05:30:10|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628055030000|2021-08-04 05:30:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628055040000|2021-08-04 05:30:40|7443.4|7428.4|7443.2|7428.2|7443.5|7428.5|7443.2|7428.2|4
1628055050000|2021-08-04 05:30:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628055070000|2021-08-04 05:31:10|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1628055090000|2021-08-04 05:31:30|7443.1|7428.1|7443.7|7428.7|7443.7|7428.7|7442.8|7427.8|8
1628055110000|2021-08-04 05:31:50|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1628055120000|2021-08-04 05:32:00|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628055140000|2021-08-04 05:32:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628055150000|2021-08-04 05:32:30|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1628055160000|2021-08-04 05:32:40|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1628055190000|2021-08-04 05:33:10|7443.8|7428.8|7444.3|7429.3|7444.3|7429.3|7443.8|7428.8|3
1628055200000|2021-08-04 05:33:20|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1628055220000|2021-08-04 05:33:40|7444.2|7429.2|7443.9|7428.9|7444.2|7429.2|7443.9|7428.9|3
1628055230000|2021-08-04 05:33:50|7443.8|7428.8|7445.5|7430.5|7445.7|7430.7|7443.8|7428.8|17
1628055240000|2021-08-04 05:34:00|7445.6|7430.6|7446.1|7431.1|7446.2|7431.2|7445.6|7430.6|6
1628055250000|2021-08-04 05:34:10|7446.2|7431.2|7446.2|7431.2|7446.4|7431.4|7446|7431|13
1628055260000|2021-08-04 05:34:20|7446.3|7431.3|7446.4|7431.4|7446.5|7431.5|7446.1|7431.1|15
1628055270000|2021-08-04 05:34:30|7446.5|7431.5|7447.2|7432.2|7447.3|7432.3|7446.4|7431.4|13
1628055280000|2021-08-04 05:34:40|7447.1|7432.1|7447.2|7432.2|7447.3|7432.3|7447.1|7432.1|7
1628055290000|2021-08-04 05:34:50|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|7
1628055300000|2021-08-04 05:35:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|7
1628055310000|2021-08-04 05:35:10|7447|7432|7447.3|7432.3|7447.4|7432.4|7446.9|7431.9|5
1628055320000|2021-08-04 05:35:20|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|4
1628055330000|2021-08-04 05:35:30|7447|7432|7447|7432|7447.7|7432.7|7446.9|7431.9|15
1628055340000|2021-08-04 05:35:40|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1628055350000|2021-08-04 05:35:50|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1628055360000|2021-08-04 05:36:00|7446.9|7431.9|7446.3|7431.3|7447|7432|7446.3|7431.3|6
1628055370000|2021-08-04 05:36:10|7447|7432|7446.5|7431.5|7447.1|7432.1|7446.5|7431.5|11
1628055380000|2021-08-04 05:36:20|7446.6|7431.6|7446.7|7431.7|7446.8|7431.8|7446.6|7431.6|5
1628055390000|2021-08-04 05:36:30|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.3|7431.3|6
1628055400000|2021-08-04 05:36:40|7446.5|7431.5|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|3
1628055410000|2021-08-04 05:36:50|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.8|7431.8|4
1628055420000|2021-08-04 05:37:00|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1628055430000|2021-08-04 05:37:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1628055450000|2021-08-04 05:37:30|7447.2|7432.2|7447.9|7432.9|7447.9|7432.9|7447.2|7432.2|4
1628055460000|2021-08-04 05:37:40|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628055470000|2021-08-04 05:37:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628055490000|2021-08-04 05:38:10|7447.7|7432.7|7447.6|7432.6|7447.8|7432.8|7447.6|7432.6|5
1628055500000|2021-08-04 05:38:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628055510000|2021-08-04 05:38:30|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1628055520000|2021-08-04 05:38:40|7447.5|7432.5|7447.6|7432.6|7447.6|7432.6|7447.5|7432.5|2
1628055530000|2021-08-04 05:38:50|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|2
1628055540000|2021-08-04 05:39:00|7447.3|7432.3|7447.1|7432.1|7447.3|7432.3|7447|7432|5
1628055550000|2021-08-04 05:39:10|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|4
1628055570000|2021-08-04 05:39:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1628055580000|2021-08-04 05:39:40|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628055590000|2021-08-04 05:39:50|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1628055600000|2021-08-04 05:40:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628055610000|2021-08-04 05:40:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628055730000|2021-08-04 05:42:10|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628055740000|2021-08-04 05:42:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628055750000|2021-08-04 05:42:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628055780000|2021-08-04 05:43:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628055820000|2021-08-04 05:43:40|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|3
1628055850000|2021-08-04 05:44:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628055860000|2021-08-04 05:44:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628055890000|2021-08-04 05:44:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628055900000|2021-08-04 05:45:00|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|5
1628055920000|2021-08-04 05:45:20|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1628055950000|2021-08-04 05:45:50|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.3|7431.3|4
1628055960000|2021-08-04 05:46:00|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|2
1628055970000|2021-08-04 05:46:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628055980000|2021-08-04 05:46:20|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1628056000000|2021-08-04 05:46:40|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628056060000|2021-08-04 05:47:40|7446|7431|7446.1|7431.1|7446.2|7431.2|7446|7431|4
1628056090000|2021-08-04 05:48:10|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1628056110000|2021-08-04 05:48:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628056120000|2021-08-04 05:48:40|7446|7431|7446|7431|7446|7431|7445.8|7430.8|3
1628056130000|2021-08-04 05:48:50|7445.8|7430.8|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|3
1628056140000|2021-08-04 05:49:00|7445.9|7430.9|7445.5|7430.5|7445.9|7430.9|7445.5|7430.5|3
1628056150000|2021-08-04 05:49:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628056160000|2021-08-04 05:49:20|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1628056200000|2021-08-04 05:50:00|7445.1|7430.1|7444.7|7429.7|7445.1|7430.1|7444.7|7429.7|6
1628056220000|2021-08-04 05:50:20|7445|7430|7445.5|7430.5|7445.7|7430.7|7445|7430|6
1628056230000|2021-08-04 05:50:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628056240000|2021-08-04 05:50:40|7445.5|7430.5|7445.1|7430.1|7445.5|7430.5|7445.1|7430.1|5
1628056250000|2021-08-04 05:50:50|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1628056260000|2021-08-04 05:51:00|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1628056290000|2021-08-04 05:51:30|7445|7430|7445|7430|7445|7430|7444.9|7429.9|3
1628056300000|2021-08-04 05:51:40|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1628056310000|2021-08-04 05:51:50|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1628056340000|2021-08-04 05:52:20|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.5|7429.5|5
1628056350000|2021-08-04 05:52:30|7444.7|7429.7|7444.8|7429.8|7444.9|7429.9|7444.7|7429.7|4
1628056360000|2021-08-04 05:52:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|3
1628056370000|2021-08-04 05:52:50|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1628056380000|2021-08-04 05:53:00|7444.8|7429.8|7444.2|7429.2|7444.8|7429.8|7444.1|7429.1|5
1628056390000|2021-08-04 05:53:10|7444.1|7429.1|7444|7429|7444.1|7429.1|7443.9|7428.9|3
1628056400000|2021-08-04 05:53:20|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628056420000|2021-08-04 05:53:40|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628056450000|2021-08-04 05:54:10|7444|7429|7443.6|7428.6|7444|7429|7443.6|7428.6|6
1628056460000|2021-08-04 05:54:20|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1628056470000|2021-08-04 05:54:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628056480000|2021-08-04 05:54:40|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628056490000|2021-08-04 05:54:50|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628056510000|2021-08-04 05:55:10|7443.9|7428.9|7444|7429|7444.1|7429.1|7443.8|7428.8|5
1628056530000|2021-08-04 05:55:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|5
1628056570000|2021-08-04 05:56:10|7443.8|7428.8|7444.1|7429.1|7444.1|7429.1|7443.8|7428.8|2
1628056580000|2021-08-04 05:56:20|7444|7429|7444.1|7429.1|7444.1|7429.1|7443.7|7428.7|8
1628056600000|2021-08-04 05:56:40|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1628056630000|2021-08-04 05:57:10|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|5
1628056640000|2021-08-04 05:57:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628056650000|2021-08-04 05:57:30|7443.9|7428.9|7443.7|7428.7|7443.9|7428.9|7443.7|7428.7|3
1628056690000|2021-08-04 05:58:10|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628056700000|2021-08-04 05:58:20|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1628056710000|2021-08-04 05:58:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628056740000|2021-08-04 05:59:00|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1628056820000|2021-08-04 06:00:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628056830000|2021-08-04 06:00:30|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1628056840000|2021-08-04 06:00:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628056850000|2021-08-04 06:00:50|7443.8|7428.8|7444.1|7429.1|7444.1|7429.1|7443.8|7428.8|3
1628056910000|2021-08-04 06:01:50|7443.9|7428.9|7444.1|7429.1|7444.1|7429.1|7443.9|7428.9|2
1628056930000|2021-08-04 06:02:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628056940000|2021-08-04 06:02:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628056950000|2021-08-04 06:02:30|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1628056970000|2021-08-04 06:02:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628057030000|2021-08-04 06:03:50|7444.5|7429.5|7444.7|7429.7|7444.7|7429.7|7444.5|7429.5|2
1628057040000|2021-08-04 06:04:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628057050000|2021-08-04 06:04:10|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628057060000|2021-08-04 06:04:20|7444.9|7429.9|7444.7|7429.7|7444.9|7429.9|7444.7|7429.7|5
1628057080000|2021-08-04 06:04:40|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628057090000|2021-08-04 06:04:50|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628057100000|2021-08-04 06:05:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1628057120000|2021-08-04 06:05:20|7445.2|7430.2|7445.7|7430.7|7445.7|7430.7|7445.2|7430.2|4
1628057130000|2021-08-04 06:05:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628057140000|2021-08-04 06:05:40|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|3
1628057180000|2021-08-04 06:06:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1628057190000|2021-08-04 06:06:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628057220000|2021-08-04 06:07:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1628057230000|2021-08-04 06:07:10|7445.2|7430.2|7444.3|7429.3|7445.2|7430.2|7444.3|7429.3|7
1628057240000|2021-08-04 06:07:20|7444.4|7429.4|7445.1|7430.1|7445.1|7430.1|7444.4|7429.4|5
1628057250000|2021-08-04 06:07:30|7445|7430|7445.1|7430.1|7445.1|7430.1|7445|7430|2
1628057260000|2021-08-04 06:07:40|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1628057270000|2021-08-04 06:07:50|7445|7430|7445|7430|7445|7430|7445|7430|1
1628057290000|2021-08-04 06:08:10|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1628057300000|2021-08-04 06:08:20|7444.7|7429.7|7444.3|7429.3|7444.7|7429.7|7444.3|7429.3|3
1628057310000|2021-08-04 06:08:30|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1628057340000|2021-08-04 06:09:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1628057350000|2021-08-04 06:09:10|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628057380000|2021-08-04 06:09:40|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1628057390000|2021-08-04 06:09:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628057400000|2021-08-04 06:10:00|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1628057420000|2021-08-04 06:10:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628057430000|2021-08-04 06:10:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628057440000|2021-08-04 06:10:40|7444.1|7429.1|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|3
1628057450000|2021-08-04 06:10:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628057500000|2021-08-04 06:11:40|7444|7429|7444|7429|7444|7429|7444|7429|1
1628057510000|2021-08-04 06:11:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628057520000|2021-08-04 06:12:00|7443.8|7428.8|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|3
1628057530000|2021-08-04 06:12:10|7444.1|7429.1|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|2
1628057550000|2021-08-04 06:12:30|7444.7|7429.7|7444.4|7429.4|7445|7430|7444.4|7429.4|4
1628057560000|2021-08-04 06:12:40|7444.8|7429.8|7445.2|7430.2|7445.2|7430.2|7444.8|7429.8|5
1628057570000|2021-08-04 06:12:50|7445|7430|7445|7430|7445|7430|7445|7430|1
1628057590000|2021-08-04 06:13:10|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.6|7429.6|3
1628057600000|2021-08-04 06:13:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628057610000|2021-08-04 06:13:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628057630000|2021-08-04 06:13:50|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628057650000|2021-08-04 06:14:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1628057670000|2021-08-04 06:14:30|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1628057680000|2021-08-04 06:14:40|7444|7429|7444|7429|7444|7429|7444|7429|1
1628057750000|2021-08-04 06:15:50|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628057760000|2021-08-04 06:16:00|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1628057770000|2021-08-04 06:16:10|7444|7429|7444.5|7429.5|7444.5|7429.5|7444|7429|2
1628057840000|2021-08-04 06:17:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628057880000|2021-08-04 06:18:00|7444.2|7429.2|7444|7429|7444.2|7429.2|7444|7429|3
1628057890000|2021-08-04 06:18:10|7443.9|7428.9|7444|7429|7444|7429|7443.7|7428.7|5
1628057900000|2021-08-04 06:18:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628057910000|2021-08-04 06:18:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628057940000|2021-08-04 06:19:00|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1628057990000|2021-08-04 06:19:50|7443.9|7428.9|7443.7|7428.7|7443.9|7428.9|7443.7|7428.7|5
1628058020000|2021-08-04 06:20:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628058050000|2021-08-04 06:20:50|7443.9|7428.9|7444.2|7429.2|7444.7|7429.7|7443.9|7428.9|9
1628058060000|2021-08-04 06:21:00|7444.1|7429.1|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|3
1628058070000|2021-08-04 06:21:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628058090000|2021-08-04 06:21:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628058100000|2021-08-04 06:21:40|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1628058110000|2021-08-04 06:21:50|7444.2|7429.2|7444.7|7429.7|7444.7|7429.7|7444.2|7429.2|4
1628058170000|2021-08-04 06:22:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|3
1628058180000|2021-08-04 06:23:00|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1628058200000|2021-08-04 06:23:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1628058220000|2021-08-04 06:23:40|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7444.9|7429.9|5
1628058230000|2021-08-04 06:23:50|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|3
1628058250000|2021-08-04 06:24:10|7444.9|7429.9|7445.2|7430.2|7445.2|7430.2|7444.9|7429.9|2
1628058270000|2021-08-04 06:24:30|7445.4|7430.4|7445.9|7430.9|7445.9|7430.9|7445.4|7430.4|4
1628058280000|2021-08-04 06:24:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628058300000|2021-08-04 06:25:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628058310000|2021-08-04 06:25:10|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|3
1628058350000|2021-08-04 06:25:50|7445.6|7430.6|7444.8|7429.8|7445.6|7430.6|7444.7|7429.7|5
1628058360000|2021-08-04 06:26:00|7444.7|7429.7|7445|7430|7445|7430|7444.7|7429.7|10
1628058370000|2021-08-04 06:26:10|7445.1|7430.1|7446.1|7431.1|7446.1|7431.1|7445.1|7430.1|9
1628058380000|2021-08-04 06:26:20|7446|7431|7446|7431|7446|7431|7446|7431|1
1628058410000|2021-08-04 06:26:50|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|3
1628058430000|2021-08-04 06:27:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1628058440000|2021-08-04 06:27:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1628058460000|2021-08-04 06:27:40|7445|7430|7445|7430|7445|7430|7445|7430|1
1628058470000|2021-08-04 06:27:50|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628058480000|2021-08-04 06:28:00|7445|7430|7445.1|7430.1|7445.1|7430.1|7445|7430|2
1628058500000|2021-08-04 06:28:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1628058520000|2021-08-04 06:28:40|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1628058530000|2021-08-04 06:28:50|7445|7430|7444.6|7429.6|7445|7430|7444.6|7429.6|3
1628058540000|2021-08-04 06:29:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628058580000|2021-08-04 06:29:40|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1628058590000|2021-08-04 06:29:50|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628058600000|2021-08-04 06:30:00|7444.5|7429.5|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|5
1628058610000|2021-08-04 06:30:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628058620000|2021-08-04 06:30:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628058650000|2021-08-04 06:30:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1628058660000|2021-08-04 06:31:00|7444.5|7429.5|7444.9|7429.9|7445|7430|7444.5|7429.5|6
1628058710000|2021-08-04 06:31:50|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|4
1628058720000|2021-08-04 06:32:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628058730000|2021-08-04 06:32:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628058750000|2021-08-04 06:32:30|7445|7430|7445|7430|7445|7430|7445|7430|1
1628058810000|2021-08-04 06:33:30|7444.8|7429.8|7445|7430|7445|7430|7444.8|7429.8|3
1628058820000|2021-08-04 06:33:40|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1628058890000|2021-08-04 06:34:50|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628058910000|2021-08-04 06:35:10|7444.6|7429.6|7444.1|7429.1|7444.6|7429.6|7444.1|7429.1|3
1628058930000|2021-08-04 06:35:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628058950000|2021-08-04 06:35:50|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1628058960000|2021-08-04 06:36:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628058970000|2021-08-04 06:36:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628058990000|2021-08-04 06:36:30|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628059000000|2021-08-04 06:36:40|7445|7430|7445|7430|7445|7430|7445|7430|1
1628059010000|2021-08-04 06:36:50|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059020000|2021-08-04 06:37:00|7444.9|7429.9|7444.6|7429.6|7444.9|7429.9|7444.6|7429.6|6
1628059030000|2021-08-04 06:37:10|7444.5|7429.5|7444.7|7429.7|7444.7|7429.7|7444.4|7429.4|6
1628059040000|2021-08-04 06:37:20|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059050000|2021-08-04 06:37:30|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1628059060000|2021-08-04 06:37:40|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1628059090000|2021-08-04 06:38:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628059100000|2021-08-04 06:38:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1628059110000|2021-08-04 06:38:30|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|4
1628059130000|2021-08-04 06:38:50|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1628059140000|2021-08-04 06:39:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628059160000|2021-08-04 06:39:20|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059170000|2021-08-04 06:39:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|3
1628059180000|2021-08-04 06:39:40|7444.7|7429.7|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|3
1628059190000|2021-08-04 06:39:50|7444.3|7429.3|7444.3|7429.3|7444.7|7429.7|7444.2|7429.2|10
1628059200000|2021-08-04 06:40:00|7444.4|7429.4|7444.8|7429.8|7444.8|7429.8|7444.3|7429.3|6
1628059220000|2021-08-04 06:40:20|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1628059230000|2021-08-04 06:40:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628059260000|2021-08-04 06:41:00|7444.6|7429.6|7444.2|7429.2|7444.6|7429.6|7444.2|7429.2|3
1628059270000|2021-08-04 06:41:10|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1628059290000|2021-08-04 06:41:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628059300000|2021-08-04 06:41:40|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628059310000|2021-08-04 06:41:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628059320000|2021-08-04 06:42:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628059340000|2021-08-04 06:42:20|7444.3|7429.3|7444.1|7429.1|7444.3|7429.3|7444.1|7429.1|2
1628059350000|2021-08-04 06:42:30|7444.2|7429.2|7444.7|7429.7|7444.7|7429.7|7444.1|7429.1|8
1628059370000|2021-08-04 06:42:50|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059420000|2021-08-04 06:43:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628059430000|2021-08-04 06:43:50|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628059440000|2021-08-04 06:44:00|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059470000|2021-08-04 06:44:30|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628059480000|2021-08-04 06:44:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628059490000|2021-08-04 06:44:50|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059500000|2021-08-04 06:45:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628059510000|2021-08-04 06:45:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628059530000|2021-08-04 06:45:30|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628059540000|2021-08-04 06:45:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628059560000|2021-08-04 06:46:00|7444.7|7429.7|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|3
1628059600000|2021-08-04 06:46:40|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059610000|2021-08-04 06:46:50|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059660000|2021-08-04 06:47:40|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059670000|2021-08-04 06:47:50|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059680000|2021-08-04 06:48:00|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628059690000|2021-08-04 06:48:10|7444.8|7429.8|7444.6|7429.6|7445|7430|7444.6|7429.6|5
1628059700000|2021-08-04 06:48:20|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1628059720000|2021-08-04 06:48:40|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1628059730000|2021-08-04 06:48:50|7444.5|7429.5|7444.6|7429.6|7444.7|7429.7|7444.5|7429.5|4
1628059740000|2021-08-04 06:49:00|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444|7429|6
1628059760000|2021-08-04 06:49:20|7444.1|7429.1|7443.9|7428.9|7444.1|7429.1|7443.8|7428.8|4
1628059770000|2021-08-04 06:49:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628059780000|2021-08-04 06:49:40|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444|7429|6
1628059790000|2021-08-04 06:49:50|7444|7429|7444|7429|7444|7429|7444|7429|1
1628059810000|2021-08-04 06:50:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628059820000|2021-08-04 06:50:20|7444|7429|7444|7429|7444.1|7429.1|7444|7429|3
1628059830000|2021-08-04 06:50:30|7443.8|7428.8|7443.6|7428.6|7443.9|7428.9|7443.6|7428.6|5
1628059840000|2021-08-04 06:50:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628059870000|2021-08-04 06:51:10|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.6|7428.6|4
1628059880000|2021-08-04 06:51:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628059890000|2021-08-04 06:51:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628059950000|2021-08-04 06:52:30|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628059990000|2021-08-04 06:53:10|7443.9|7428.9|7444.2|7429.2|7444.2|7429.2|7443.9|7428.9|4
1628060000000|2021-08-04 06:53:20|7444.3|7429.3|7444.7|7429.7|7444.8|7429.8|7444.3|7429.3|5
1628060010000|2021-08-04 06:53:30|7444.6|7429.6|7444.4|7429.4|7444.8|7429.8|7444.3|7429.3|5
1628060020000|2021-08-04 06:53:40|7444.6|7429.6|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|5
1628060040000|2021-08-04 06:54:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1628060060000|2021-08-04 06:54:20|7444.2|7429.2|7444|7429|7444.3|7429.3|7444|7429|4
1628060080000|2021-08-04 06:54:40|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|4
1628060090000|2021-08-04 06:54:50|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628060100000|2021-08-04 06:55:00|7444|7429|7443.4|7428.4|7444|7429|7443.3|7428.3|11
1628060120000|2021-08-04 06:55:20|7443.5|7428.5|7445.2|7430.2|7445.2|7430.2|7443.4|7428.4|9
1628060130000|2021-08-04 06:55:30|7445.6|7430.6|7446.1|7431.1|7447.2|7432.2|7445.6|7430.6|25
1628060140000|2021-08-04 06:55:40|7446.5|7431.5|7446.7|7431.7|7447|7432|7446.3|7431.3|20
1628060150000|2021-08-04 06:55:50|7446.8|7431.8|7446.6|7431.6|7447.2|7432.2|7446.6|7431.6|11
1628060160000|2021-08-04 06:56:00|7446.3|7431.3|7445.8|7430.8|7446.3|7431.3|7445.5|7430.5|11
1628060170000|2021-08-04 06:56:10|7446|7431|7445.7|7430.7|7446.4|7431.4|7445.7|7430.7|8
1628060180000|2021-08-04 06:56:20|7445.8|7430.8|7446.5|7431.5|7446.6|7431.6|7445.8|7430.8|8
1628060190000|2021-08-04 06:56:30|7446.6|7431.6|7447.1|7432.1|7447.1|7432.1|7446.4|7431.4|11
1628060200000|2021-08-04 06:56:40|7447|7432|7446.9|7431.9|7447.2|7432.2|7446.9|7431.9|8
1628060210000|2021-08-04 06:56:50|7447|7432|7446.1|7431.1|7447|7432|7446.1|7431.1|6
1628060220000|2021-08-04 06:57:00|7446.4|7431.4|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|3
1628060230000|2021-08-04 06:57:10|7446.9|7431.9|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|3
1628060240000|2021-08-04 06:57:20|7446.9|7431.9|7447.5|7432.5|7447.6|7432.6|7446.8|7431.8|11
1628060250000|2021-08-04 06:57:30|7447.6|7432.6|7447.4|7432.4|7447.9|7432.9|7447.4|7432.4|6
1628060260000|2021-08-04 06:57:40|7447.5|7432.5|7447.6|7432.6|7447.7|7432.7|7447.5|7432.5|5
1628060270000|2021-08-04 06:57:50|7447.9|7432.9|7448.3|7433.3|7448.3|7433.3|7447.8|7432.8|6
1628060280000|2021-08-04 06:58:00|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|4
1628060290000|2021-08-04 06:58:10|7448.4|7433.4|7448.7|7433.7|7449|7434|7448.4|7433.4|4
1628060300000|2021-08-04 06:58:20|7448.6|7433.6|7449|7434|7449.6|7434.6|7448.6|7433.6|20
1628060310000|2021-08-04 06:58:30|7449.1|7434.1|7449|7434|7449.2|7434.2|7449|7434|3
1628060320000|2021-08-04 06:58:40|7448.8|7433.8|7449.2|7434.2|7449.3|7434.3|7448.8|7433.8|10
1628060330000|2021-08-04 06:58:50|7449.3|7434.3|7449.2|7434.2|7449.6|7434.6|7449.2|7434.2|7
1628060340000|2021-08-04 06:59:00|7449.6|7434.6|7449.1|7434.1|7449.7|7434.7|7449.1|7434.1|5
1628060350000|2021-08-04 06:59:10|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|2
1628060360000|2021-08-04 06:59:20|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1628060370000|2021-08-04 06:59:30|7449.3|7434.3|7449.4|7434.4|7449.6|7434.6|7449.1|7434.1|19
1628060380000|2021-08-04 06:59:40|7449.2|7434.2|7449.6|7434.6|7449.6|7434.6|7449.2|7434.2|3
1628060390000|2021-08-04 06:59:50|7449.5|7434.5|7449.2|7434.2|7449.5|7434.5|7449.1|7434.1|3
1628060400000|2021-08-04 07:00:00|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|3
1628060410000|2021-08-04 07:00:10|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1628060420000|2021-08-04 07:00:20|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|4
1628060430000|2021-08-04 07:00:30|7449.1|7434.1|7448.6|7433.6|7449.1|7434.1|7448.6|7433.6|5
1628060440000|2021-08-04 07:00:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628060450000|2021-08-04 07:00:50|7448.6|7433.6|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|3
1628060460000|2021-08-04 07:01:00|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1628060470000|2021-08-04 07:01:10|7448.1|7433.1|7447.8|7432.8|7448.1|7433.1|7447.8|7432.8|4
1628060480000|2021-08-04 07:01:20|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1628060490000|2021-08-04 07:01:30|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7447.5|7432.5|9
1628060500000|2021-08-04 07:01:40|7447.8|7432.8|7448.4|7433.4|7448.6|7433.6|7447.8|7432.8|8
1628060510000|2021-08-04 07:01:50|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1628060520000|2021-08-04 07:02:00|7448.8|7433.8|7449|7434|7449|7434|7448.7|7433.7|8
1628060530000|2021-08-04 07:02:10|7448.9|7433.9|7449.1|7434.1|7449.2|7434.2|7448.9|7433.9|3
1628060540000|2021-08-04 07:02:20|7448.7|7433.7|7448.8|7433.8|7448.9|7433.9|7448.5|7433.5|10
1628060550000|2021-08-04 07:02:30|7449|7434|7449.1|7434.1|7449.2|7434.2|7449|7434|3
1628060570000|2021-08-04 07:02:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|7
1628060580000|2021-08-04 07:03:00|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|3
1628060590000|2021-08-04 07:03:10|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|5
1628060600000|2021-08-04 07:03:20|7448.6|7433.6|7448.8|7433.8|7449.1|7434.1|7448.6|7433.6|7
1628060610000|2021-08-04 07:03:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628060620000|2021-08-04 07:03:40|7448.8|7433.8|7449.2|7434.2|7449.2|7434.2|7448.7|7433.7|4
1628060630000|2021-08-04 07:03:50|7449|7434|7448.8|7433.8|7449|7434|7448.7|7433.7|6
1628060640000|2021-08-04 07:04:00|7448.7|7433.7|7449|7434|7449.2|7434.2|7448.7|7433.7|7
1628060660000|2021-08-04 07:04:20|7448.6|7433.6|7448.7|7433.7|7448.8|7433.8|7448.6|7433.6|3
1628060670000|2021-08-04 07:04:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|3
1628060680000|2021-08-04 07:04:40|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1628060690000|2021-08-04 07:04:50|7448.6|7433.6|7448.5|7433.5|7448.8|7433.8|7448.5|7433.5|4
1628060710000|2021-08-04 07:05:10|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.2|7433.2|5
1628060720000|2021-08-04 07:05:20|7448.1|7433.1|7448.6|7433.6|7448.6|7433.6|7448|7433|10
1628060730000|2021-08-04 07:05:30|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1628060740000|2021-08-04 07:05:40|7448.2|7433.2|7448.5|7433.5|7448.5|7433.5|7448|7433|3
1628060750000|2021-08-04 07:05:50|7448.1|7433.1|7448|7433|7448.1|7433.1|7447.7|7432.7|3
1628060760000|2021-08-04 07:06:00|7447.7|7432.7|7447.6|7432.6|7448|7433|7447.6|7432.6|4
1628060780000|2021-08-04 07:06:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628060790000|2021-08-04 07:06:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1628060800000|2021-08-04 07:06:40|7448.1|7433.1|7447.5|7432.5|7448.1|7433.1|7447.5|7432.5|4
1628060810000|2021-08-04 07:06:50|7447.6|7432.6|7448.5|7433.5|7448.5|7433.5|7447.6|7432.6|5
1628060820000|2021-08-04 07:07:00|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|2
1628060830000|2021-08-04 07:07:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628060850000|2021-08-04 07:07:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628060860000|2021-08-04 07:07:40|7449|7434|7449|7434|7449|7434|7449|7434|1
1628060870000|2021-08-04 07:07:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628060880000|2021-08-04 07:08:00|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628060900000|2021-08-04 07:08:20|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|4
1628060910000|2021-08-04 07:08:30|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628060930000|2021-08-04 07:08:50|7449|7434|7449|7434|7449|7434|7449|7434|1
1628060940000|2021-08-04 07:09:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449|7434|3
1628060950000|2021-08-04 07:09:10|7449|7434|7449|7434|7449|7434|7449|7434|1
1628060980000|2021-08-04 07:09:40|7449.1|7434.1|7448.7|7433.7|7449.1|7434.1|7448.7|7433.7|5
1628061000000|2021-08-04 07:10:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628061010000|2021-08-04 07:10:10|7448.7|7433.7|7448.1|7433.1|7448.7|7433.7|7448.1|7433.1|6
1628061020000|2021-08-04 07:10:20|7448|7433|7448.6|7433.6|7448.6|7433.6|7448|7433|5
1628061040000|2021-08-04 07:10:40|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1628061050000|2021-08-04 07:10:50|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628061060000|2021-08-04 07:11:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628061070000|2021-08-04 07:11:10|7448.5|7433.5|7448|7433|7448.5|7433.5|7448|7433|3
1628061080000|2021-08-04 07:11:20|7448.1|7433.1|7448.5|7433.5|7448.5|7433.5|7448.1|7433.1|4
1628061100000|2021-08-04 07:11:40|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1628061110000|2021-08-04 07:11:50|7448.6|7433.6|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|3
1628061120000|2021-08-04 07:12:00|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.4|7433.4|5
1628061130000|2021-08-04 07:12:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|3
1628061140000|2021-08-04 07:12:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628061180000|2021-08-04 07:13:00|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1628061190000|2021-08-04 07:13:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628061200000|2021-08-04 07:13:20|7448.5|7433.5|7448.2|7433.2|7448.5|7433.5|7448.2|7433.2|3
1628061210000|2021-08-04 07:13:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628061250000|2021-08-04 07:14:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628061270000|2021-08-04 07:14:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628061280000|2021-08-04 07:14:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628061290000|2021-08-04 07:14:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628061300000|2021-08-04 07:15:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628061310000|2021-08-04 07:15:10|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1628061320000|2021-08-04 07:15:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628061350000|2021-08-04 07:15:50|7448.2|7433.2|7448.5|7433.5|7448.5|7433.5|7448.2|7433.2|2
1628061360000|2021-08-04 07:16:00|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1628061370000|2021-08-04 07:16:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628061380000|2021-08-04 07:16:20|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|3
1628061420000|2021-08-04 07:17:00|7448.6|7433.6|7448.2|7433.2|7448.7|7433.7|7448.2|7433.2|4
1628061440000|2021-08-04 07:17:20|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1628061470000|2021-08-04 07:17:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628061480000|2021-08-04 07:18:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628061500000|2021-08-04 07:18:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628061530000|2021-08-04 07:18:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628061540000|2021-08-04 07:19:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628061570000|2021-08-04 07:19:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628061580000|2021-08-04 07:19:40|7448.6|7433.6|7448.1|7433.1|7448.6|7433.6|7448.1|7433.1|6
1628061590000|2021-08-04 07:19:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628061620000|2021-08-04 07:20:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628061650000|2021-08-04 07:20:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628061660000|2021-08-04 07:21:00|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1628061710000|2021-08-04 07:21:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448|7433|3
1628061720000|2021-08-04 07:22:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628061730000|2021-08-04 07:22:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628061740000|2021-08-04 07:22:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628061750000|2021-08-04 07:22:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628061760000|2021-08-04 07:22:40|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|3
1628061770000|2021-08-04 07:22:50|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628061800000|2021-08-04 07:23:20|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|3
1628061810000|2021-08-04 07:23:30|7448.4|7433.4|7448.8|7433.8|7448.9|7433.9|7448.4|7433.4|4
1628061820000|2021-08-04 07:23:40|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1628061830000|2021-08-04 07:23:50|7449.1|7434.1|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|5
1628061840000|2021-08-04 07:24:00|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1628061850000|2021-08-04 07:24:10|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.3|7434.3|5
1628061860000|2021-08-04 07:24:20|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.4|7434.4|7
1628061870000|2021-08-04 07:24:30|7449.3|7434.3|7448.7|7433.7|7449.3|7434.3|7448.7|7433.7|4
1628061900000|2021-08-04 07:25:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628061930000|2021-08-04 07:25:30|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|4
1628061940000|2021-08-04 07:25:40|7449.2|7434.2|7448.8|7433.8|7449.2|7434.2|7448.8|7433.8|4
1628061950000|2021-08-04 07:25:50|7448.9|7433.9|7449.1|7434.1|7449.1|7434.1|7448.9|7433.9|3
1628061960000|2021-08-04 07:26:00|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1628061980000|2021-08-04 07:26:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1628061990000|2021-08-04 07:26:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628062010000|2021-08-04 07:26:50|7448.9|7433.9|7449.1|7434.1|7449.1|7434.1|7448.9|7433.9|3
1628062020000|2021-08-04 07:27:00|7449.3|7434.3|7449.7|7434.7|7449.7|7434.7|7449.3|7434.3|2
1628062030000|2021-08-04 07:27:10|7449.6|7434.6|7449.3|7434.3|7449.6|7434.6|7449.3|7434.3|7
1628062040000|2021-08-04 07:27:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628062050000|2021-08-04 07:27:30|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|8
1628062060000|2021-08-04 07:27:40|7449.4|7434.4|7449.1|7434.1|7449.4|7434.4|7448.7|7433.7|11
1628062070000|2021-08-04 07:27:50|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|3
1628062100000|2021-08-04 07:28:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628062200000|2021-08-04 07:30:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628062220000|2021-08-04 07:30:20|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628062250000|2021-08-04 07:30:50|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628062260000|2021-08-04 07:31:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|3
1628062290000|2021-08-04 07:31:30|7449.2|7434.2|7448.7|7433.7|7449.2|7434.2|7448.7|7433.7|3
1628062390000|2021-08-04 07:33:10|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1628062400000|2021-08-04 07:33:20|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|2
1628062440000|2021-08-04 07:34:00|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1628062460000|2021-08-04 07:34:20|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1628062470000|2021-08-04 07:34:30|7448.8|7433.8|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|3
1628062480000|2021-08-04 07:34:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628062500000|2021-08-04 07:35:00|7448.8|7433.8|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|2
1628062510000|2021-08-04 07:35:10|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628062520000|2021-08-04 07:35:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628062530000|2021-08-04 07:35:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628062560000|2021-08-04 07:36:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628062570000|2021-08-04 07:36:10|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1628062580000|2021-08-04 07:36:20|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|3
1628062590000|2021-08-04 07:36:30|7448.2|7433.2|7447.7|7432.7|7448.2|7433.2|7447.7|7432.7|3
1628062600000|2021-08-04 07:36:40|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628062620000|2021-08-04 07:37:00|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.6|7432.6|2
1628062640000|2021-08-04 07:37:20|7447.8|7432.8|7447.6|7432.6|7447.8|7432.8|7447.6|7432.6|3
1628062650000|2021-08-04 07:37:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628062690000|2021-08-04 07:38:10|7448|7433|7448.2|7433.2|7448.2|7433.2|7448|7433|3
1628062700000|2021-08-04 07:38:20|7447.8|7432.8|7448.1|7433.1|7448.1|7433.1|7447.8|7432.8|5
1628062720000|2021-08-04 07:38:40|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1628062750000|2021-08-04 07:39:10|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628062760000|2021-08-04 07:39:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628062770000|2021-08-04 07:39:30|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1628062780000|2021-08-04 07:39:40|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|4
1628062790000|2021-08-04 07:39:50|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1628062800000|2021-08-04 07:40:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628062810000|2021-08-04 07:40:10|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628062830000|2021-08-04 07:40:30|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1628062840000|2021-08-04 07:40:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628062860000|2021-08-04 07:41:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628062880000|2021-08-04 07:41:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628062890000|2021-08-04 07:41:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628063100000|2021-08-04 07:45:00|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1628063120000|2021-08-04 07:45:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628063130000|2021-08-04 07:45:30|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|6
1628063140000|2021-08-04 07:45:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628063170000|2021-08-04 07:46:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628063180000|2021-08-04 07:46:20|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628063210000|2021-08-04 07:46:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628063220000|2021-08-04 07:47:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628063240000|2021-08-04 07:47:20|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|2
1628063250000|2021-08-04 07:47:30|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|2
1628063270000|2021-08-04 07:47:50|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628063280000|2021-08-04 07:48:00|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1628063290000|2021-08-04 07:48:10|7448.5|7433.5|7448.6|7433.6|7448.8|7433.8|7448.5|7433.5|3
1628063300000|2021-08-04 07:48:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628063310000|2021-08-04 07:48:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628063340000|2021-08-04 07:49:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628063360000|2021-08-04 07:49:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628063370000|2021-08-04 07:49:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628063460000|2021-08-04 07:51:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628063620000|2021-08-04 07:53:40|7448.3|7433.3|7448.7|7433.7|7448.7|7433.7|7448.3|7433.3|2
1628063640000|2021-08-04 07:54:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628063670000|2021-08-04 07:54:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628063680000|2021-08-04 07:54:40|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1628063730000|2021-08-04 07:55:30|7448.5|7433.5|7448.6|7433.6|7448.7|7433.7|7448.5|7433.5|4
1628063740000|2021-08-04 07:55:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628063780000|2021-08-04 07:56:20|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1628063820000|2021-08-04 07:57:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628063830000|2021-08-04 07:57:10|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628063840000|2021-08-04 07:57:20|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628063850000|2021-08-04 07:57:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628063860000|2021-08-04 07:57:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628063900000|2021-08-04 07:58:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628063910000|2021-08-04 07:58:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628063930000|2021-08-04 07:58:50|7448|7433|7447.7|7432.7|7448|7433|7447.7|7432.7|3
1628063940000|2021-08-04 07:59:00|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|4
1628063970000|2021-08-04 07:59:30|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1628064000000|2021-08-04 08:00:00|7447.8|7432.8|7447.4|7432.4|7447.8|7432.8|7447.4|7432.4|2
1628064020000|2021-08-04 08:00:20|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|4
1628064030000|2021-08-04 08:00:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628064050000|2021-08-04 08:00:50|7447.3|7432.3|7447.1|7432.1|7447.3|7432.3|7447.1|7432.1|5
1628064060000|2021-08-04 08:01:00|7447.2|7432.2|7447.1|7432.1|7447.3|7432.3|7447.1|7432.1|3
1628064070000|2021-08-04 08:01:10|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1628064080000|2021-08-04 08:01:20|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628064120000|2021-08-04 08:02:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628064140000|2021-08-04 08:02:20|7446.9|7431.9|7447.3|7432.3|7447.3|7432.3|7446.9|7431.9|2
1628064170000|2021-08-04 08:02:50|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|2
1628064180000|2021-08-04 08:03:00|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628064200000|2021-08-04 08:03:20|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1628064210000|2021-08-04 08:03:30|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628064230000|2021-08-04 08:03:50|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628064240000|2021-08-04 08:04:00|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628064270000|2021-08-04 08:04:30|7447.3|7432.3|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|2
1628064280000|2021-08-04 08:04:40|7447.3|7432.3|7447.2|7432.2|7447.3|7432.3|7446.9|7431.9|6
1628064300000|2021-08-04 08:05:00|7447|7432|7447.8|7432.8|7447.8|7432.8|7446.9|7431.9|6
1628064310000|2021-08-04 08:05:10|7447.6|7432.6|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|3
1628064350000|2021-08-04 08:05:50|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1628064400000|2021-08-04 08:06:40|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628064470000|2021-08-04 08:07:50|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|5
1628064480000|2021-08-04 08:08:00|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|5
1628064490000|2021-08-04 08:08:10|7447.8|7432.8|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|5
1628064500000|2021-08-04 08:08:20|7447.8|7432.8|7448.3|7433.3|7448.3|7433.3|7447.8|7432.8|4
1628064540000|2021-08-04 08:09:00|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|4
1628064550000|2021-08-04 08:09:10|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1628064560000|2021-08-04 08:09:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|3
1628064570000|2021-08-04 08:09:30|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|4
1628064580000|2021-08-04 08:09:40|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|15
1628064590000|2021-08-04 08:09:50|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|2
1628064650000|2021-08-04 08:10:50|7448.2|7433.2|7448.9|7433.9|7448.9|7433.9|7448.2|7433.2|4
1628064660000|2021-08-04 08:11:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|3
1628064670000|2021-08-04 08:11:10|7449|7434|7448.8|7433.8|7449|7434|7448.8|7433.8|2
1628064680000|2021-08-04 08:11:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628064700000|2021-08-04 08:11:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628064710000|2021-08-04 08:11:50|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628064730000|2021-08-04 08:12:10|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1628064750000|2021-08-04 08:12:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628064770000|2021-08-04 08:12:50|7448.2|7433.2|7448.2|7433.2|7448.4|7433.4|7448.2|7433.2|11
1628064780000|2021-08-04 08:13:00|7448.3|7433.3|7448.9|7433.9|7448.9|7433.9|7448.3|7433.3|5
1628064790000|2021-08-04 08:13:10|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1628064800000|2021-08-04 08:13:20|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628064840000|2021-08-04 08:14:00|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|2
1628064860000|2021-08-04 08:14:20|7449|7434|7449.3|7434.3|7449.3|7434.3|7449|7434|2
1628064900000|2021-08-04 08:15:00|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|4
1628064920000|2021-08-04 08:15:20|7449.4|7434.4|7449.7|7434.7|7449.8|7434.8|7449.4|7434.4|8
1628064930000|2021-08-04 08:15:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1628064950000|2021-08-04 08:15:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628064970000|2021-08-04 08:16:10|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|4
1628064980000|2021-08-04 08:16:20|7449.8|7434.8|7449.8|7434.8|7450.1|7435.1|7449.7|7434.7|7
1628064990000|2021-08-04 08:16:30|7449.9|7434.9|7450.2|7435.2|7450.4|7435.4|7449.8|7434.8|8
1628065000000|2021-08-04 08:16:40|7450.1|7435.1|7450.1|7435.1|7450.2|7435.2|7449.9|7434.9|7
1628065010000|2021-08-04 08:16:50|7449.9|7434.9|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|3
1628065030000|2021-08-04 08:17:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628065090000|2021-08-04 08:18:10|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628065100000|2021-08-04 08:18:20|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1628065110000|2021-08-04 08:18:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628065120000|2021-08-04 08:18:40|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628065130000|2021-08-04 08:18:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628065140000|2021-08-04 08:19:00|7449.8|7434.8|7449.6|7434.6|7449.8|7434.8|7449.6|7434.6|5
1628065160000|2021-08-04 08:19:20|7449.7|7434.7|7449.7|7434.7|7450.1|7435.1|7449.7|7434.7|6
1628065170000|2021-08-04 08:19:30|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628065180000|2021-08-04 08:19:40|7449.8|7434.8|7449.8|7434.8|7450|7435|7449.8|7434.8|3
1628065190000|2021-08-04 08:19:50|7449.9|7434.9|7449.8|7434.8|7450.1|7435.1|7449.8|7434.8|6
1628065200000|2021-08-04 08:20:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628065210000|2021-08-04 08:20:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628065220000|2021-08-04 08:20:20|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1628065230000|2021-08-04 08:20:30|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1628065240000|2021-08-04 08:20:40|7449.9|7434.9|7450.3|7435.3|7450.3|7435.3|7449.9|7434.9|3
1628065250000|2021-08-04 08:20:50|7450.5|7435.5|7451.1|7436.1|7451.2|7436.2|7450.5|7435.5|4
1628065260000|2021-08-04 08:21:00|7451.2|7436.2|7451.3|7436.3|7451.6|7436.6|7451.2|7436.2|5
1628065270000|2021-08-04 08:21:10|7451.2|7436.2|7451.6|7436.6|7451.6|7436.6|7451.1|7436.1|10
1628065280000|2021-08-04 08:21:20|7451.8|7436.8|7451.5|7436.5|7451.9|7436.9|7451.5|7436.5|4
1628065310000|2021-08-04 08:21:50|7451.6|7436.6|7451.7|7436.7|7452.1|7437.1|7451.6|7436.6|16
1628065320000|2021-08-04 08:22:00|7452.2|7437.2|7452.2|7437.2|7452.3|7437.3|7452|7437|12
1628065330000|2021-08-04 08:22:10|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1628065380000|2021-08-04 08:23:00|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1628065390000|2021-08-04 08:23:10|7451.7|7436.7|7451.3|7436.3|7451.7|7436.7|7451.3|7436.3|4
1628065400000|2021-08-04 08:23:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628065440000|2021-08-04 08:24:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628065490000|2021-08-04 08:24:50|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628065510000|2021-08-04 08:25:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628065520000|2021-08-04 08:25:20|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|3
1628065530000|2021-08-04 08:25:30|7451.3|7436.3|7451.3|7436.3|7451.7|7436.7|7451.3|7436.3|5
1628065590000|2021-08-04 08:26:30|7451|7436|7451.1|7436.1|7451.1|7436.1|7450.9|7435.9|3
1628065630000|2021-08-04 08:27:10|7451|7436|7451.2|7436.2|7451.5|7436.5|7450.8|7435.8|11
1628065640000|2021-08-04 08:27:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628065650000|2021-08-04 08:27:30|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1628065680000|2021-08-04 08:28:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628065690000|2021-08-04 08:28:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628065700000|2021-08-04 08:28:20|7451.2|7436.2|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|3
1628065710000|2021-08-04 08:28:30|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|4
1628065740000|2021-08-04 08:29:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|3
1628065750000|2021-08-04 08:29:10|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|4
1628065760000|2021-08-04 08:29:20|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1628065780000|2021-08-04 08:29:40|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|4
1628065900000|2021-08-04 08:31:40|7451.4|7436.4|7451.6|7436.6|7451.6|7436.6|7451.4|7436.4|2
1628065930000|2021-08-04 08:32:10|7451.7|7436.7|7451.4|7436.4|7451.7|7436.7|7451.4|7436.4|3
1628065940000|2021-08-04 08:32:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628065990000|2021-08-04 08:33:10|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1628066020000|2021-08-04 08:33:40|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628066060000|2021-08-04 08:34:20|7451.2|7436.2|7451.3|7436.3|7451.4|7436.4|7451.2|7436.2|5
1628066070000|2021-08-04 08:34:30|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.3|7436.3|7
1628066080000|2021-08-04 08:34:40|7451.6|7436.6|7451.8|7436.8|7451.9|7436.9|7451.6|7436.6|6
1628066120000|2021-08-04 08:35:20|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628066130000|2021-08-04 08:35:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628066140000|2021-08-04 08:35:40|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1628066150000|2021-08-04 08:35:50|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|2
1628066160000|2021-08-04 08:36:00|7452.3|7437.3|7452.5|7437.5|7452.5|7437.5|7452.3|7437.3|3
1628066190000|2021-08-04 08:36:30|7452.6|7437.6|7453|7438|7453|7438|7452.6|7437.6|4
1628066220000|2021-08-04 08:37:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628066230000|2021-08-04 08:37:10|7453.6|7438.6|7454.2|7439.2|7454.3|7439.3|7453.6|7438.6|7
1628066250000|2021-08-04 08:37:30|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.1|7439.1|3
1628066270000|2021-08-04 08:37:50|7454.5|7439.5|7454.2|7439.2|7454.6|7439.6|7454.2|7439.2|7
1628066280000|2021-08-04 08:38:00|7454.5|7439.5|7455.1|7440.1|7455.1|7440.1|7454.5|7439.5|5
1628066290000|2021-08-04 08:38:10|7455|7440|7454.7|7439.7|7455|7440|7454.7|7439.7|3
1628066300000|2021-08-04 08:38:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628066310000|2021-08-04 08:38:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628066320000|2021-08-04 08:38:40|7454.6|7439.6|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|4
1628066330000|2021-08-04 08:38:50|7454.6|7439.6|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|11
1628066340000|2021-08-04 08:39:00|7454.5|7439.5|7454.7|7439.7|7454.8|7439.8|7454.5|7439.5|6
1628066350000|2021-08-04 08:39:10|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|4
1628066360000|2021-08-04 08:39:20|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628066370000|2021-08-04 08:39:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|8
1628066380000|2021-08-04 08:39:40|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|4
1628066390000|2021-08-04 08:39:50|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|3
1628066400000|2021-08-04 08:40:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628066410000|2021-08-04 08:40:10|7455.1|7440.1|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|3
1628066420000|2021-08-04 08:40:20|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628066440000|2021-08-04 08:40:40|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|3
1628066450000|2021-08-04 08:40:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1628066510000|2021-08-04 08:41:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628066540000|2021-08-04 08:42:20|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1628066550000|2021-08-04 08:42:30|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628066560000|2021-08-04 08:42:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1628066570000|2021-08-04 08:42:50|7453.9|7438.9|7454|7439|7454|7439|7453.8|7438.8|3
1628066580000|2021-08-04 08:43:00|7453.8|7438.8|7453.5|7438.5|7453.8|7438.8|7453.5|7438.5|2
1628066590000|2021-08-04 08:43:10|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|3
1628066600000|2021-08-04 08:43:20|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1628066610000|2021-08-04 08:43:30|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1628066620000|2021-08-04 08:43:40|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|2
1628066630000|2021-08-04 08:43:50|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|2
1628066640000|2021-08-04 08:44:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628066660000|2021-08-04 08:44:20|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.8|7437.8|3
1628066680000|2021-08-04 08:44:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628066690000|2021-08-04 08:44:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628066700000|2021-08-04 08:45:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628066730000|2021-08-04 08:45:30|7453|7438|7453.1|7438.1|7453.3|7438.3|7453|7438|6
1628066740000|2021-08-04 08:45:40|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|3
1628066750000|2021-08-04 08:45:50|7452.9|7437.9|7453.3|7438.3|7453.3|7438.3|7452.9|7437.9|4
1628066770000|2021-08-04 08:46:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628066780000|2021-08-04 08:46:20|7452.9|7437.9|7453.3|7438.3|7453.3|7438.3|7452.9|7437.9|7
1628066810000|2021-08-04 08:46:50|7453|7438|7453.2|7438.2|7453.3|7438.3|7452.9|7437.9|4
1628066820000|2021-08-04 08:47:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628066840000|2021-08-04 08:47:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628066870000|2021-08-04 08:47:50|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1628066880000|2021-08-04 08:48:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1628066910000|2021-08-04 08:48:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|3
1628066920000|2021-08-04 08:48:40|7453|7438|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|4
1628066950000|2021-08-04 08:49:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1628066960000|2021-08-04 08:49:20|7452.9|7437.9|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|7
1628067020000|2021-08-04 08:50:20|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1628067070000|2021-08-04 08:51:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1628067080000|2021-08-04 08:51:20|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1628067100000|2021-08-04 08:51:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628067110000|2021-08-04 08:51:50|7452.3|7437.3|7452|7437|7452.4|7437.4|7452|7437|5
1628067120000|2021-08-04 08:52:00|7451.9|7436.9|7452.2|7437.2|7452.2|7437.2|7451.9|7436.9|5
1628067190000|2021-08-04 08:53:10|7452.1|7437.1|7451.9|7436.9|7452.1|7437.1|7451.9|7436.9|3
1628067200000|2021-08-04 08:53:20|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|4
1628067210000|2021-08-04 08:53:30|7451.5|7436.5|7451.8|7436.8|7451.8|7436.8|7451.5|7436.5|3
1628067250000|2021-08-04 08:54:10|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.8|7436.8|4
1628067260000|2021-08-04 08:54:20|7452.2|7437.2|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|4
1628067280000|2021-08-04 08:54:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628067290000|2021-08-04 08:54:50|7452.4|7437.4|7452.4|7437.4|7452.8|7437.8|7452.4|7437.4|6
1628067300000|2021-08-04 08:55:00|7452.3|7437.3|7452.5|7437.5|7452.5|7437.5|7452.3|7437.3|3
1628067340000|2021-08-04 08:55:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628067350000|2021-08-04 08:55:50|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.9|7436.9|4
1628067370000|2021-08-04 08:56:10|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628067380000|2021-08-04 08:56:20|7452|7437|7451.7|7436.7|7452|7437|7451.4|7436.4|4
1628067390000|2021-08-04 08:56:30|7451.9|7436.9|7451.9|7436.9|7452.2|7437.2|7451.9|7436.9|6
1628067400000|2021-08-04 08:56:40|7452.2|7437.2|7451.9|7436.9|7452.2|7437.2|7451.9|7436.9|3
1628067460000|2021-08-04 08:57:40|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.2|7436.2|7
1628067470000|2021-08-04 08:57:50|7451.4|7436.4|7452|7437|7452|7437|7451.4|7436.4|5
1628067480000|2021-08-04 08:58:00|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628067490000|2021-08-04 08:58:10|7452.1|7437.1|7452.3|7437.3|7452.4|7437.4|7452.1|7437.1|4
1628067520000|2021-08-04 08:58:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628067550000|2021-08-04 08:59:10|7452.3|7437.3|7452.5|7437.5|7452.6|7437.6|7452.3|7437.3|6
1628067560000|2021-08-04 08:59:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628067570000|2021-08-04 08:59:30|7452.7|7437.7|7453|7438|7453|7438|7452.7|7437.7|5
1628067630000|2021-08-04 09:00:30|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1628067700000|2021-08-04 09:01:40|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1628067740000|2021-08-04 09:02:20|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628067760000|2021-08-04 09:02:40|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628067790000|2021-08-04 09:03:10|7452.4|7437.4|7451.3|7436.3|7452.4|7437.4|7451.3|7436.3|5
1628067810000|2021-08-04 09:03:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628067820000|2021-08-04 09:03:40|7451.6|7436.6|7451.8|7436.8|7451.8|7436.8|7451.6|7436.6|2
1628067910000|2021-08-04 09:05:10|7451.9|7436.9|7452.9|7437.9|7452.9|7437.9|7451.9|7436.9|7
1628067920000|2021-08-04 09:05:20|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|2
1628067930000|2021-08-04 09:05:30|7452.4|7437.4|7452.2|7437.2|7452.4|7437.4|7452|7437|3
1628067970000|2021-08-04 09:06:10|7452.3|7437.3|7452.6|7437.6|7452.6|7437.6|7452.3|7437.3|4
1628067980000|2021-08-04 09:06:20|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|2
1628067990000|2021-08-04 09:06:30|7452.4|7437.4|7451.8|7436.8|7452.6|7437.6|7451.7|7436.7|8
1628068020000|2021-08-04 09:07:00|7451.9|7436.9|7451.7|7436.7|7451.9|7436.9|7451.7|7436.7|4
1628068060000|2021-08-04 09:07:40|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1628068080000|2021-08-04 09:08:00|7451.4|7436.4|7451.5|7436.5|7451.8|7436.8|7451.3|7436.3|7
1628068110000|2021-08-04 09:08:30|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1628068130000|2021-08-04 09:08:50|7451.6|7436.6|7452.3|7437.3|7452.3|7437.3|7451.6|7436.6|6
1628068190000|2021-08-04 09:09:50|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452|7437|5
1628068200000|2021-08-04 09:10:00|7452.2|7437.2|7451.4|7436.4|7452.2|7437.2|7451.4|7436.4|5
1628068210000|2021-08-04 09:10:10|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628068260000|2021-08-04 09:11:00|7451.5|7436.5|7451.8|7436.8|7451.9|7436.9|7451.5|7436.5|6
1628068270000|2021-08-04 09:11:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628068280000|2021-08-04 09:11:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628068290000|2021-08-04 09:11:30|7451.4|7436.4|7451.7|7436.7|7451.7|7436.7|7451.4|7436.4|4
1628068300000|2021-08-04 09:11:40|7451.8|7436.8|7451.4|7436.4|7451.9|7436.9|7451.4|7436.4|5
1628068310000|2021-08-04 09:11:50|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628068330000|2021-08-04 09:12:10|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628068360000|2021-08-04 09:12:40|7451.2|7436.2|7451|7436|7451.2|7436.2|7450.9|7435.9|4
1628068410000|2021-08-04 09:13:30|7450.8|7435.8|7450.4|7435.4|7450.8|7435.8|7450.4|7435.4|5
1628068430000|2021-08-04 09:13:50|7450.3|7435.3|7450|7435|7450.3|7435.3|7449.9|7434.9|3
1628068440000|2021-08-04 09:14:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628068460000|2021-08-04 09:14:20|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|4
1628068470000|2021-08-04 09:14:30|7450.3|7435.3|7450.2|7435.2|7450.4|7435.4|7450.2|7435.2|3
1628068480000|2021-08-04 09:14:40|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628068490000|2021-08-04 09:14:50|7450|7435|7450|7435|7450|7435|7450|7435|1
1628068500000|2021-08-04 09:15:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|3
1628068510000|2021-08-04 09:15:10|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|4
1628068540000|2021-08-04 09:15:40|7450|7435|7450|7435|7450|7435|7449.9|7434.9|3
1628068550000|2021-08-04 09:15:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628068560000|2021-08-04 09:16:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|3
1628068590000|2021-08-04 09:16:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628068610000|2021-08-04 09:16:50|7449.9|7434.9|7450|7435|7450.1|7435.1|7449.9|7434.9|4
1628068630000|2021-08-04 09:17:10|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|3
1628068640000|2021-08-04 09:17:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628068650000|2021-08-04 09:17:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628068660000|2021-08-04 09:17:40|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|3
1628068730000|2021-08-04 09:18:50|7450.3|7435.3|7451|7436|7451|7436|7450.3|7435.3|6
1628068750000|2021-08-04 09:19:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628068760000|2021-08-04 09:19:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|3
1628068780000|2021-08-04 09:19:40|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|2
1628068800000|2021-08-04 09:20:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628068810000|2021-08-04 09:20:10|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628068820000|2021-08-04 09:20:20|7451|7436|7451.2|7436.2|7451.2|7436.2|7450.9|7435.9|5
1628068830000|2021-08-04 09:20:30|7451.1|7436.1|7451.4|7436.4|7451.4|7436.4|7451.1|7436.1|3
1628068840000|2021-08-04 09:20:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628068850000|2021-08-04 09:20:50|7451.6|7436.6|7451.8|7436.8|7451.8|7436.8|7451.6|7436.6|2
1628068860000|2021-08-04 09:21:00|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.4|7436.4|6
1628068870000|2021-08-04 09:21:10|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628068880000|2021-08-04 09:21:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628068920000|2021-08-04 09:22:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628068930000|2021-08-04 09:22:10|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|3
1628068970000|2021-08-04 09:22:50|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628068980000|2021-08-04 09:23:00|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628068990000|2021-08-04 09:23:10|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628069010000|2021-08-04 09:23:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628069030000|2021-08-04 09:23:50|7451.2|7436.2|7451|7436|7451.2|7436.2|7451|7436|2
1628069040000|2021-08-04 09:24:00|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1628069060000|2021-08-04 09:24:20|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628069070000|2021-08-04 09:24:30|7450.4|7435.4|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|5
1628069080000|2021-08-04 09:24:40|7450.3|7435.3|7450.3|7435.3|7450.4|7435.4|7450.2|7435.2|5
1628069090000|2021-08-04 09:24:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628069100000|2021-08-04 09:25:00|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|4
1628069110000|2021-08-04 09:25:10|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|2
1628069140000|2021-08-04 09:25:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628069160000|2021-08-04 09:26:00|7450.7|7435.7|7451|7436|7451|7436|7450.7|7435.7|3
1628069170000|2021-08-04 09:26:10|7450.9|7435.9|7451|7436|7451|7436|7450.7|7435.7|4
1628069180000|2021-08-04 09:26:20|7451.1|7436.1|7451.4|7436.4|7451.5|7436.5|7451.1|7436.1|4
1628069220000|2021-08-04 09:27:00|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1628069230000|2021-08-04 09:27:10|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1628069240000|2021-08-04 09:27:20|7450.9|7435.9|7450.8|7435.8|7451|7436|7450.8|7435.8|4
1628069250000|2021-08-04 09:27:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628069300000|2021-08-04 09:28:20|7451|7436|7451|7436|7451|7436|7451|7436|1
1628069310000|2021-08-04 09:28:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628069330000|2021-08-04 09:28:50|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628069340000|2021-08-04 09:29:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.6|7435.6|4
1628069350000|2021-08-04 09:29:10|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1628069360000|2021-08-04 09:29:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628069380000|2021-08-04 09:29:40|7450.7|7435.7|7450.8|7435.8|7450.9|7435.9|7450.6|7435.6|4
1628069400000|2021-08-04 09:30:00|7450.7|7435.7|7450.4|7435.4|7450.7|7435.7|7450.3|7435.3|3
1628069410000|2021-08-04 09:30:10|7450.3|7435.3|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|3
1628069420000|2021-08-04 09:30:20|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1628069510000|2021-08-04 09:31:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628069520000|2021-08-04 09:32:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.5|7434.5|7
1628069530000|2021-08-04 09:32:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628069550000|2021-08-04 09:32:30|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|2
1628069560000|2021-08-04 09:32:40|7449.3|7434.3|7449.4|7434.4|7450|7435|7449.3|7434.3|9
1628069570000|2021-08-04 09:32:50|7449.3|7434.3|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|3
1628069630000|2021-08-04 09:33:50|7449.5|7434.5|7448.8|7433.8|7449.6|7434.6|7448.8|7433.8|6
1628069640000|2021-08-04 09:34:00|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628069670000|2021-08-04 09:34:30|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1628069700000|2021-08-04 09:35:00|7448.7|7433.7|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|3
1628069710000|2021-08-04 09:35:10|7448.8|7433.8|7449.4|7434.4|7449.6|7434.6|7448.8|7433.8|8
1628069720000|2021-08-04 09:35:20|7449.5|7434.5|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|3
1628069730000|2021-08-04 09:35:30|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1628069740000|2021-08-04 09:35:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|3
1628069750000|2021-08-04 09:35:50|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628069770000|2021-08-04 09:36:10|7449.6|7434.6|7450.1|7435.1|7450.1|7435.1|7449.6|7434.6|4
1628069780000|2021-08-04 09:36:20|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1628069840000|2021-08-04 09:37:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628069870000|2021-08-04 09:37:50|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1628069940000|2021-08-04 09:39:00|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1628069990000|2021-08-04 09:39:50|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.5|7434.5|3
1628070020000|2021-08-04 09:40:20|7449.2|7434.2|7449.5|7434.5|7449.5|7434.5|7449.2|7434.2|3
1628070030000|2021-08-04 09:40:30|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|5
1628070040000|2021-08-04 09:40:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628070050000|2021-08-04 09:40:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7448.7|7433.7|5
1628070080000|2021-08-04 09:41:20|7449|7434|7449|7434|7449|7434|7448.9|7433.9|3
1628070090000|2021-08-04 09:41:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628070110000|2021-08-04 09:41:50|7449|7434|7449|7434|7449|7434|7448.8|7433.8|5
1628070120000|2021-08-04 09:42:00|7448.9|7433.9|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|3
1628070150000|2021-08-04 09:42:30|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|2
1628070170000|2021-08-04 09:42:50|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7448.2|7433.2|4
1628070180000|2021-08-04 09:43:00|7448.4|7433.4|7448.7|7433.7|7448.7|7433.7|7448.3|7433.3|11
1628070190000|2021-08-04 09:43:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628070200000|2021-08-04 09:43:20|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|4
1628070210000|2021-08-04 09:43:30|7448.1|7433.1|7448.8|7433.8|7449.2|7434.2|7448.1|7433.1|9
1628070220000|2021-08-04 09:43:40|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1628070240000|2021-08-04 09:44:00|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628070250000|2021-08-04 09:44:10|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628070270000|2021-08-04 09:44:30|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628070290000|2021-08-04 09:44:50|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628070310000|2021-08-04 09:45:10|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628070340000|2021-08-04 09:45:40|7449.2|7434.2|7449.5|7434.5|7449.5|7434.5|7449.2|7434.2|2
1628070350000|2021-08-04 09:45:50|7449.6|7434.6|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|2
1628070370000|2021-08-04 09:46:10|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1628070380000|2021-08-04 09:46:20|7450|7435|7450|7435|7450|7435|7449.9|7434.9|3
1628070390000|2021-08-04 09:46:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628070400000|2021-08-04 09:46:40|7450|7435|7450.2|7435.2|7450.2|7435.2|7449.8|7434.8|6
1628070410000|2021-08-04 09:46:50|7450.1|7435.1|7449.5|7434.5|7450.1|7435.1|7449.5|7434.5|7
1628070420000|2021-08-04 09:47:00|7449.6|7434.6|7448.9|7433.9|7449.6|7434.6|7448.9|7433.9|4
1628070430000|2021-08-04 09:47:10|7448.8|7433.8|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|3
1628070460000|2021-08-04 09:47:40|7448.7|7433.7|7448.3|7433.3|7448.7|7433.7|7448.3|7433.3|2
1628070470000|2021-08-04 09:47:50|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628070480000|2021-08-04 09:48:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628070490000|2021-08-04 09:48:10|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.1|7433.1|3
1628070500000|2021-08-04 09:48:20|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|2
1628070590000|2021-08-04 09:49:50|7448.4|7433.4|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|2
1628070600000|2021-08-04 09:50:00|7448.4|7433.4|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|4
1628070610000|2021-08-04 09:50:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628070620000|2021-08-04 09:50:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628070630000|2021-08-04 09:50:30|7449.3|7434.3|7450.1|7435.1|7450.1|7435.1|7449.3|7434.3|7
1628070640000|2021-08-04 09:50:40|7450|7435|7450|7435|7450.1|7435.1|7450|7435|3
1628070660000|2021-08-04 09:51:00|7450.1|7435.1|7450.9|7435.9|7450.9|7435.9|7450.1|7435.1|2
1628070670000|2021-08-04 09:51:10|7450.6|7435.6|7450.9|7435.9|7451|7436|7450.6|7435.6|5
1628070680000|2021-08-04 09:51:20|7450.6|7435.6|7450.3|7435.3|7450.6|7435.6|7450.3|7435.3|2
1628070700000|2021-08-04 09:51:40|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7450.4|7435.4|2
1628070710000|2021-08-04 09:51:50|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|4
1628070730000|2021-08-04 09:52:10|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1628070740000|2021-08-04 09:52:20|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628070750000|2021-08-04 09:52:30|7450.6|7435.6|7450.1|7435.1|7450.6|7435.6|7450.1|7435.1|4
1628070770000|2021-08-04 09:52:50|7450.2|7435.2|7450.2|7435.2|7450.6|7435.6|7450.2|7435.2|5
1628070780000|2021-08-04 09:53:00|7450|7435|7450|7435|7450.1|7435.1|7450|7435|5
1628070810000|2021-08-04 09:53:30|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1628070820000|2021-08-04 09:53:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628070830000|2021-08-04 09:53:50|7449.7|7434.7|7449.8|7434.8|7449.9|7434.9|7449.7|7434.7|3
1628070840000|2021-08-04 09:54:00|7449.9|7434.9|7450.2|7435.2|7450.2|7435.2|7449.9|7434.9|2
1628070850000|2021-08-04 09:54:10|7450.1|7435.1|7450|7435|7450.2|7435.2|7450|7435|4
1628070860000|2021-08-04 09:54:20|7450.1|7435.1|7450.1|7435.1|7450.2|7435.2|7449.9|7434.9|5
1628070870000|2021-08-04 09:54:30|7450|7435|7450.1|7435.1|7450.1|7435.1|7449.4|7434.4|7
1628070880000|2021-08-04 09:54:40|7450|7435|7449.8|7434.8|7450|7435|7449.8|7434.8|2
1628070900000|2021-08-04 09:55:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|3
1628070910000|2021-08-04 09:55:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628070920000|2021-08-04 09:55:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628070930000|2021-08-04 09:55:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628070950000|2021-08-04 09:55:50|7449.9|7434.9|7450.4|7435.4|7450.4|7435.4|7449.8|7434.8|4
1628070960000|2021-08-04 09:56:00|7450.1|7435.1|7450.5|7435.5|7450.6|7435.6|7450|7435|15
1628070970000|2021-08-04 09:56:10|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|6
1628070980000|2021-08-04 09:56:20|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.2|7435.2|4
1628070990000|2021-08-04 09:56:30|7450.6|7435.6|7450.7|7435.7|7450.9|7435.9|7450.6|7435.6|5
1628071000000|2021-08-04 09:56:40|7450.6|7435.6|7450.5|7435.5|7450.9|7435.9|7450.4|7435.4|14
1628071010000|2021-08-04 09:56:50|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|4
1628071020000|2021-08-04 09:57:00|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.1|7435.1|5
1628071060000|2021-08-04 09:57:40|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1628071070000|2021-08-04 09:57:50|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|6
1628071080000|2021-08-04 09:58:00|7450|7435|7450|7435|7450|7435|7450|7435|1
1628071090000|2021-08-04 09:58:10|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|4
1628071100000|2021-08-04 09:58:20|7449.9|7434.9|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|3
1628071110000|2021-08-04 09:58:30|7449.4|7434.4|7449|7434|7449.4|7434.4|7449|7434|4
1628071120000|2021-08-04 09:58:40|7448.9|7433.9|7448.5|7433.5|7448.9|7433.9|7448.5|7433.5|5
1628071130000|2021-08-04 09:58:50|7448.6|7433.6|7448.5|7433.5|7448.7|7433.7|7448.4|7433.4|5
1628071140000|2021-08-04 09:59:00|7448.6|7433.6|7449.1|7434.1|7449.1|7434.1|7448.6|7433.6|5
1628071150000|2021-08-04 09:59:10|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1628071160000|2021-08-04 09:59:20|7448.9|7433.9|7449|7434|7449.1|7434.1|7448.9|7433.9|4
1628071170000|2021-08-04 09:59:30|7448.9|7433.9|7449.1|7434.1|7449.1|7434.1|7448.9|7433.9|3
1628071180000|2021-08-04 09:59:40|7448.9|7433.9|7449|7434|7449|7434|7448.8|7433.8|7
1628071190000|2021-08-04 09:59:50|7448.9|7433.9|7449|7434|7449|7434|7448.8|7433.8|7
1628071220000|2021-08-04 10:00:20|7448.8|7433.8|7448.9|7433.9|7449|7434|7448.8|7433.8|3
1628071230000|2021-08-04 10:00:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7448.8|7433.8|3
1628071250000|2021-08-04 10:00:50|7449|7434|7449|7434|7449.1|7434.1|7449|7434|3
1628071280000|2021-08-04 10:01:20|7449.1|7434.1|7449|7434|7449.1|7434.1|7448.9|7433.9|4
1628071290000|2021-08-04 10:01:30|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1628071300000|2021-08-04 10:01:40|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1628071400000|2021-08-04 10:03:20|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628071410000|2021-08-04 10:03:30|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628071440000|2021-08-04 10:04:00|7449.1|7434.1|7449|7434|7449.2|7434.2|7449|7434|10
1628071450000|2021-08-04 10:04:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628071470000|2021-08-04 10:04:30|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|2
1628071510000|2021-08-04 10:05:10|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|2
1628071520000|2021-08-04 10:05:20|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|2
1628071530000|2021-08-04 10:05:30|7449.3|7434.3|7449.1|7434.1|7449.3|7434.3|7449.1|7434.1|3
1628071570000|2021-08-04 10:06:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628071610000|2021-08-04 10:06:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628071630000|2021-08-04 10:07:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628071730000|2021-08-04 10:08:50|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|4
1628071750000|2021-08-04 10:09:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628071790000|2021-08-04 10:09:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628071810000|2021-08-04 10:10:10|7449.6|7434.6|7449.4|7434.4|7450.4|7435.4|7449.4|7434.4|11
1628071820000|2021-08-04 10:10:20|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1628071920000|2021-08-04 10:12:00|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628071940000|2021-08-04 10:12:20|7449.3|7434.3|7449.6|7434.6|7449.6|7434.6|7449.3|7434.3|5
1628071950000|2021-08-04 10:12:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628071960000|2021-08-04 10:12:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628071970000|2021-08-04 10:12:50|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1628071980000|2021-08-04 10:13:00|7449|7434|7448.8|7433.8|7449|7434|7448.8|7433.8|2
1628071990000|2021-08-04 10:13:10|7449|7434|7449|7434|7449.3|7434.3|7449|7434|5
1628072080000|2021-08-04 10:14:40|7448.8|7433.8|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|3
1628072100000|2021-08-04 10:15:00|7448.7|7433.7|7447.6|7432.6|7448.7|7433.7|7447.3|7432.3|10
1628072110000|2021-08-04 10:15:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628072130000|2021-08-04 10:15:30|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1628072140000|2021-08-04 10:15:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1628072200000|2021-08-04 10:16:40|7447.7|7432.7|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|4
1628072240000|2021-08-04 10:17:20|7447.7|7432.7|7447.8|7432.8|7448|7433|7447.6|7432.6|7
1628072290000|2021-08-04 10:18:10|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1628072420000|2021-08-04 10:20:20|7447.2|7432.2|7447.5|7432.5|7447.5|7432.5|7447.2|7432.2|6
1628072430000|2021-08-04 10:20:30|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628072440000|2021-08-04 10:20:40|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.3|7432.3|8
1628072450000|2021-08-04 10:20:50|7447.5|7432.5|7447.2|7432.2|7447.5|7432.5|7447.2|7432.2|3
1628072460000|2021-08-04 10:21:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628072470000|2021-08-04 10:21:10|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1628072480000|2021-08-04 10:21:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628072520000|2021-08-04 10:22:00|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1628072530000|2021-08-04 10:22:10|7446.6|7431.6|7446|7431|7446.6|7431.6|7446|7431|5
1628072590000|2021-08-04 10:23:10|7445.7|7430.7|7445.4|7430.4|7445.7|7430.7|7445.4|7430.4|3
1628072610000|2021-08-04 10:23:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628072620000|2021-08-04 10:23:40|7445.2|7430.2|7445.5|7430.5|7445.5|7430.5|7445.2|7430.2|4
1628072630000|2021-08-04 10:23:50|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|7
1628072640000|2021-08-04 10:24:00|7445.5|7430.5|7445.3|7430.3|7446.2|7431.2|7445.3|7430.3|6
1628072650000|2021-08-04 10:24:10|7445.4|7430.4|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|11
1628072660000|2021-08-04 10:24:20|7445.4|7430.4|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|3
1628072670000|2021-08-04 10:24:30|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|2
1628072800000|2021-08-04 10:26:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628072820000|2021-08-04 10:27:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628072830000|2021-08-04 10:27:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628072850000|2021-08-04 10:27:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628072900000|2021-08-04 10:28:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1628072920000|2021-08-04 10:28:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628072940000|2021-08-04 10:29:00|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1628072970000|2021-08-04 10:29:30|7445.7|7430.7|7446.2|7431.2|7446.6|7431.6|7445.7|7430.7|6
1628072980000|2021-08-04 10:29:40|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1628072990000|2021-08-04 10:29:50|7445.8|7430.8|7445.5|7430.5|7445.8|7430.8|7445.5|7430.5|2
1628073000000|2021-08-04 10:30:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|3
1628073050000|2021-08-04 10:30:50|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|2
1628073090000|2021-08-04 10:31:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628073150000|2021-08-04 10:32:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628073160000|2021-08-04 10:32:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|3
1628073170000|2021-08-04 10:32:50|7445.5|7430.5|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|2
1628073180000|2021-08-04 10:33:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628073190000|2021-08-04 10:33:10|7445.7|7430.7|7446|7431|7446|7431|7445.6|7430.6|4
1628073220000|2021-08-04 10:33:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628073260000|2021-08-04 10:34:20|7446.4|7431.4|7446.9|7431.9|7446.9|7431.9|7446.4|7431.4|4
1628073280000|2021-08-04 10:34:40|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|2
1628073290000|2021-08-04 10:34:50|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|2
1628073300000|2021-08-04 10:35:00|7447.2|7432.2|7447.5|7432.5|7447.5|7432.5|7447|7432|9
1628073310000|2021-08-04 10:35:10|7447.4|7432.4|7447|7432|7447.4|7432.4|7447|7432|3
1628073320000|2021-08-04 10:35:20|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1628073330000|2021-08-04 10:35:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1628073360000|2021-08-04 10:36:00|7446.9|7431.9|7446.5|7431.5|7446.9|7431.9|7446.4|7431.4|6
1628073370000|2021-08-04 10:36:10|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|6
1628073390000|2021-08-04 10:36:30|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|3
1628073400000|2021-08-04 10:36:40|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1628073440000|2021-08-04 10:37:20|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1628073450000|2021-08-04 10:37:30|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|3
1628073460000|2021-08-04 10:37:40|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|3
1628073470000|2021-08-04 10:37:50|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1628073480000|2021-08-04 10:38:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628073520000|2021-08-04 10:38:40|7446.6|7431.6|7446.9|7431.9|7446.9|7431.9|7446.6|7431.6|3
1628073530000|2021-08-04 10:38:50|7446.8|7431.8|7446.5|7431.5|7446.8|7431.8|7446.5|7431.5|3
1628073640000|2021-08-04 10:40:40|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|7
1628073650000|2021-08-04 10:40:50|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628073660000|2021-08-04 10:41:00|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|3
1628073670000|2021-08-04 10:41:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628073690000|2021-08-04 10:41:30|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|2
1628073720000|2021-08-04 10:42:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628073740000|2021-08-04 10:42:20|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628073780000|2021-08-04 10:43:00|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|4
1628073800000|2021-08-04 10:43:20|7446.8|7431.8|7447|7432|7447|7432|7446.8|7431.8|2
1628073830000|2021-08-04 10:43:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628073940000|2021-08-04 10:45:40|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628073950000|2021-08-04 10:45:50|7447.4|7432.4|7447.2|7432.2|7447.4|7432.4|7447.2|7432.2|2
1628073990000|2021-08-04 10:46:30|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1628074000000|2021-08-04 10:46:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628074030000|2021-08-04 10:47:10|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1628074170000|2021-08-04 10:49:30|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.8|7431.8|2
1628074180000|2021-08-04 10:49:40|7447|7432|7447|7432|7447|7432|7447|7432|1
1628074220000|2021-08-04 10:50:20|7446.8|7431.8|7446.4|7431.4|7446.8|7431.8|7446.4|7431.4|4
1628074230000|2021-08-04 10:50:30|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1628074240000|2021-08-04 10:50:40|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1628074250000|2021-08-04 10:50:50|7446|7431|7446.2|7431.2|7446.2|7431.2|7446|7431|2
1628074260000|2021-08-04 10:51:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628074270000|2021-08-04 10:51:10|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1628074300000|2021-08-04 10:51:40|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|3
1628074320000|2021-08-04 10:52:00|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|4
1628074380000|2021-08-04 10:53:00|7446.1|7431.1|7446|7431|7446.1|7431.1|7445.9|7430.9|6
1628074390000|2021-08-04 10:53:10|7445.9|7430.9|7445.9|7430.9|7446|7431|7445.9|7430.9|3
1628074420000|2021-08-04 10:53:40|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628074450000|2021-08-04 10:54:10|7445.9|7430.9|7446.2|7431.2|7446.2|7431.2|7445.9|7430.9|3
1628074540000|2021-08-04 10:55:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628074560000|2021-08-04 10:56:00|7446.2|7431.2|7446.3|7431.3|7446.4|7431.4|7446.2|7431.2|3
1628074570000|2021-08-04 10:56:10|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628074620000|2021-08-04 10:57:00|7446.3|7431.3|7446.5|7431.5|7446.5|7431.5|7446.3|7431.3|2
1628074630000|2021-08-04 10:57:10|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1628074640000|2021-08-04 10:57:20|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.8|7431.8|2
1628074660000|2021-08-04 10:57:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628074670000|2021-08-04 10:57:50|7447.1|7432.1|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|2
1628074690000|2021-08-04 10:58:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1628074710000|2021-08-04 10:58:30|7446.9|7431.9|7446.6|7431.6|7446.9|7431.9|7446.5|7431.5|4
1628074720000|2021-08-04 10:58:40|7446.7|7431.7|7446.6|7431.6|7447|7432|7446.6|7431.6|6
1628074790000|2021-08-04 10:59:50|7446.7|7431.7|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|3
1628074800000|2021-08-04 11:00:00|7447|7432|7447|7432|7447|7432|7447|7432|1
1628074830000|2021-08-04 11:00:30|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628074840000|2021-08-04 11:00:40|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1628075000000|2021-08-04 11:03:20|7446.7|7431.7|7447|7432|7447|7432|7446.7|7431.7|4
1628075020000|2021-08-04 11:03:40|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628075070000|2021-08-04 11:04:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1628075110000|2021-08-04 11:05:10|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1628075120000|2021-08-04 11:05:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628075130000|2021-08-04 11:05:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1628075160000|2021-08-04 11:06:00|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1628075260000|2021-08-04 11:07:40|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1628075360000|2021-08-04 11:09:20|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|3
1628075430000|2021-08-04 11:10:30|7446.9|7431.9|7446.9|7431.9|7447|7432|7446.9|7431.9|3
1628075440000|2021-08-04 11:10:40|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1628075450000|2021-08-04 11:10:50|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1628075470000|2021-08-04 11:11:10|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|10
1628075480000|2021-08-04 11:11:20|7447|7432|7447|7432|7447|7432|7447|7432|1
1628075530000|2021-08-04 11:12:10|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1628075570000|2021-08-04 11:12:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628075660000|2021-08-04 11:14:20|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1628075680000|2021-08-04 11:14:40|7447.2|7432.2|7446.9|7431.9|7447.2|7432.2|7446.9|7431.9|3
1628075720000|2021-08-04 11:15:20|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1628075750000|2021-08-04 11:15:50|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.6|7431.6|5
1628075760000|2021-08-04 11:16:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|3
1628075890000|2021-08-04 11:18:10|7446.5|7431.5|7446.8|7431.8|7446.8|7431.8|7446.5|7431.5|3
1628076000000|2021-08-04 11:20:00|7446.7|7431.7|7446.9|7431.9|7446.9|7431.9|7446.3|7431.3|6
1628076020000|2021-08-04 11:20:20|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.5|7431.5|4
1628076030000|2021-08-04 11:20:30|7446.5|7431.5|7446.6|7431.6|7446.7|7431.7|7446.5|7431.5|5
1628076040000|2021-08-04 11:20:40|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.5|7431.5|3
1628076050000|2021-08-04 11:20:50|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|4
1628076100000|2021-08-04 11:21:40|7446.8|7431.8|7446.7|7431.7|7446.9|7431.9|7446.6|7431.6|7
1628076110000|2021-08-04 11:21:50|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628076190000|2021-08-04 11:23:10|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|4
1628076200000|2021-08-04 11:23:20|7446.2|7431.2|7446|7431|7446.3|7431.3|7446|7431|7
1628076210000|2021-08-04 11:23:30|7445.9|7430.9|7445.5|7430.5|7445.9|7430.9|7445.5|7430.5|4
1628076270000|2021-08-04 11:24:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628076300000|2021-08-04 11:25:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|5
1628076320000|2021-08-04 11:25:20|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1628076360000|2021-08-04 11:26:00|7445.8|7430.8|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|4
1628076370000|2021-08-04 11:26:10|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1628076380000|2021-08-04 11:26:20|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|4
1628076440000|2021-08-04 11:27:20|7445.8|7430.8|7445.5|7430.5|7445.8|7430.8|7445.5|7430.5|3
1628076450000|2021-08-04 11:27:30|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1628076460000|2021-08-04 11:27:40|7445.4|7430.4|7445.5|7430.5|7445.7|7430.7|7445.4|7430.4|4
1628076470000|2021-08-04 11:27:50|7445.6|7430.6|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|3
1628076510000|2021-08-04 11:28:30|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|4
1628076530000|2021-08-04 11:28:50|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|3
1628076580000|2021-08-04 11:29:40|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|3
1628076590000|2021-08-04 11:29:50|7445.8|7430.8|7445.4|7430.4|7445.8|7430.8|7445.4|7430.4|8
1628076680000|2021-08-04 11:31:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628076690000|2021-08-04 11:31:30|7446.3|7431.3|7445.9|7430.9|7446.3|7431.3|7445.9|7430.9|4
1628076710000|2021-08-04 11:31:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628077050000|2021-08-04 11:37:30|7445.9|7430.9|7446.2|7431.2|7446.2|7431.2|7445.9|7430.9|2
1628077090000|2021-08-04 11:38:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628077150000|2021-08-04 11:39:10|7446.2|7431.2|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|2
1628077160000|2021-08-04 11:39:20|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1628077320000|2021-08-04 11:42:00|7446.2|7431.2|7446.3|7431.3|7446.4|7431.4|7446.2|7431.2|6
1628077330000|2021-08-04 11:42:10|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628077360000|2021-08-04 11:42:40|7446.1|7431.1|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|2
1628077370000|2021-08-04 11:42:50|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.1|7431.1|8
1628077380000|2021-08-04 11:43:00|7446.4|7431.4|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|3
1628077600000|2021-08-04 11:46:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628077680000|2021-08-04 11:48:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628077690000|2021-08-04 11:48:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628077770000|2021-08-04 11:49:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628077790000|2021-08-04 11:49:50|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628077870000|2021-08-04 11:51:10|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|3
1628077880000|2021-08-04 11:51:20|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.1|7431.1|3
1628077890000|2021-08-04 11:51:30|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628077930000|2021-08-04 11:52:10|7446|7431|7446|7431|7446|7431|7445.8|7430.8|3
1628077940000|2021-08-04 11:52:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628077960000|2021-08-04 11:52:40|7445.6|7430.6|7446.1|7431.1|7446.1|7431.1|7445.6|7430.6|3
1628078050000|2021-08-04 11:54:10|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628078170000|2021-08-04 11:56:10|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1628078220000|2021-08-04 11:57:00|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|2
1628078230000|2021-08-04 11:57:10|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1628078320000|2021-08-04 11:58:40|7446.2|7431.2|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|5
1628078330000|2021-08-04 11:58:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628078340000|2021-08-04 11:59:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628078350000|2021-08-04 11:59:10|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|3
1628078360000|2021-08-04 11:59:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628078380000|2021-08-04 11:59:40|7446.4|7431.4|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|2
1628078390000|2021-08-04 11:59:50|7446.4|7431.4|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|3
1628078400000|2021-08-04 12:00:00|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|2
1628078410000|2021-08-04 12:00:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628078430000|2021-08-04 12:00:30|7446.6|7431.6|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|2
1628078440000|2021-08-04 12:00:40|7446.2|7431.2|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|6
1628078450000|2021-08-04 12:00:50|7446.3|7431.3|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|7
1628078460000|2021-08-04 12:01:00|7446.3|7431.3|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|3
1628078480000|2021-08-04 12:01:20|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.2|7431.2|8
1628078490000|2021-08-04 12:01:30|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|3
1628078500000|2021-08-04 12:01:40|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|4
1628078510000|2021-08-04 12:01:50|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|2
1628078700000|2021-08-04 12:05:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628078780000|2021-08-04 12:06:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628078930000|2021-08-04 12:08:50|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1628078970000|2021-08-04 12:09:30|7446.4|7431.4|7446.7|7431.7|7446.7|7431.7|7446.3|7431.3|9
1628078980000|2021-08-04 12:09:40|7446.6|7431.6|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|5
1628078990000|2021-08-04 12:09:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628079000000|2021-08-04 12:10:00|7446.5|7431.5|7446.6|7431.6|7446.7|7431.7|7446.5|7431.5|6
1628079010000|2021-08-04 12:10:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628079150000|2021-08-04 12:12:30|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1628079160000|2021-08-04 12:12:40|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|7
1628079180000|2021-08-04 12:13:00|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|6
1628079190000|2021-08-04 12:13:10|7446.6|7431.6|7446.6|7431.6|7446.7|7431.7|7446.4|7431.4|5
1628079200000|2021-08-04 12:13:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|3
1628079210000|2021-08-04 12:13:30|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1628079220000|2021-08-04 12:13:40|7447|7432|7447|7432|7447|7432|7446.9|7431.9|3
1628079230000|2021-08-04 12:13:50|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1628079260000|2021-08-04 12:14:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628079270000|2021-08-04 12:14:30|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1628079280000|2021-08-04 12:14:40|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628079290000|2021-08-04 12:14:50|7452.2|7427.2|7452.6|7427.6|7452.6|7427.6|7452.2|7427.2|2
1628079300000|2021-08-04 12:15:00|7452.2|7427.2|7446.8|7431.8|7452.5|7432|7446.8|7427.2|7
1628079310000|2021-08-04 12:15:10|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628079320000|2021-08-04 12:15:20|7446.3|7431.3|7446.6|7431.6|7446.6|7431.6|7446.3|7431.3|2
1628079330000|2021-08-04 12:15:30|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628079350000|2021-08-04 12:15:50|7446.4|7431.4|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|2
1628079360000|2021-08-04 12:16:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628079370000|2021-08-04 12:16:10|7446.4|7431.4|7445.9|7430.9|7446.4|7431.4|7445.9|7430.9|4
1628079380000|2021-08-04 12:16:20|7445.8|7430.8|7445|7430|7445.9|7430.9|7445|7430|11
1628079390000|2021-08-04 12:16:30|7444.9|7429.9|7445|7430|7445|7430|7444.8|7429.8|4
1628079400000|2021-08-04 12:16:40|7445.3|7430.3|7444.6|7429.6|7445.5|7430.5|7444.6|7429.6|3
1628079410000|2021-08-04 12:16:50|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|2
1628079420000|2021-08-04 12:17:00|7444.1|7429.1|7445|7430|7445|7430|7444.1|7429.1|7
1628079430000|2021-08-04 12:17:10|7444.8|7429.8|7445|7430|7445|7430|7444.8|7429.8|5
1628079440000|2021-08-04 12:17:20|7445.1|7430.1|7445.3|7430.3|7445.5|7430.5|7443.8|7428.8|16
1628079470000|2021-08-04 12:17:50|7445.4|7430.4|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|5
1628079480000|2021-08-04 12:18:00|7445.4|7430.4|7445.5|7430.5|7445.6|7430.6|7445.3|7430.3|4
1628079490000|2021-08-04 12:18:10|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|5
1628079500000|2021-08-04 12:18:20|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.2|7430.2|8
1628079520000|2021-08-04 12:18:40|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1628079530000|2021-08-04 12:18:50|7445.1|7430.1|7445.5|7430.5|7445.6|7430.6|7445.1|7430.1|9
1628079540000|2021-08-04 12:19:00|7445.6|7430.6|7445.7|7430.7|7446|7431|7445.5|7430.5|9
1628079550000|2021-08-04 12:19:10|7445.8|7430.8|7445.7|7430.7|7446|7431|7445.7|7430.7|4
1628079560000|2021-08-04 12:19:20|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|4
1628079570000|2021-08-04 12:19:30|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|6
1628079580000|2021-08-04 12:19:40|7445.3|7430.3|7445.2|7430.2|7445.5|7430.5|7445|7430|7
1628079600000|2021-08-04 12:20:00|7445.4|7430.4|7445.4|7430.4|7445.6|7430.6|7445.3|7430.3|6
1628079610000|2021-08-04 12:20:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|7
1628079620000|2021-08-04 12:20:20|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|4
1628079630000|2021-08-04 12:20:30|7445.5|7430.5|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|3
1628079640000|2021-08-04 12:20:40|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|5
1628079650000|2021-08-04 12:20:50|7445.5|7430.5|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|4
1628079660000|2021-08-04 12:21:00|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|2
1628079670000|2021-08-04 12:21:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|5
1628079680000|2021-08-04 12:21:20|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|8
1628079690000|2021-08-04 12:21:30|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|4
1628079700000|2021-08-04 12:21:40|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|6
1628079740000|2021-08-04 12:22:20|7446.2|7431.2|7446.6|7431.6|7446.6|7431.6|7446.2|7431.2|8
1628079750000|2021-08-04 12:22:30|7446.3|7431.3|7446.6|7431.6|7446.6|7431.6|7446.2|7431.2|4
1628079780000|2021-08-04 12:23:00|7446.2|7431.2|7446.6|7431.6|7446.6|7431.6|7446.2|7431.2|3
1628079790000|2021-08-04 12:23:10|7446.2|7431.2|7446.6|7431.6|7446.6|7431.6|7446.2|7431.2|7
1628079840000|2021-08-04 12:24:00|7446.3|7431.3|7446.6|7431.6|7446.6|7431.6|7446.3|7431.3|2
1628079870000|2021-08-04 12:24:30|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|2
1628079880000|2021-08-04 12:24:40|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|2
1628079890000|2021-08-04 12:24:50|7446.4|7431.4|7446.6|7431.6|7446.6|7431.6|7446.4|7431.4|2
1628079900000|2021-08-04 12:25:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|3
1628079920000|2021-08-04 12:25:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628079950000|2021-08-04 12:25:50|7445.9|7430.9|7445|7430|7445.9|7430.9|7444.9|7429.9|8
1628079960000|2021-08-04 12:26:00|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1628079970000|2021-08-04 12:26:10|7444.9|7429.9|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|3
1628079980000|2021-08-04 12:26:20|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1628080010000|2021-08-04 12:26:50|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1628080020000|2021-08-04 12:27:00|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1628080030000|2021-08-04 12:27:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628080040000|2021-08-04 12:27:20|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.4|7430.4|5
1628080060000|2021-08-04 12:27:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628080100000|2021-08-04 12:28:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628080110000|2021-08-04 12:28:30|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|2
1628080120000|2021-08-04 12:28:40|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|6
1628080130000|2021-08-04 12:28:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628080150000|2021-08-04 12:29:10|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1628080160000|2021-08-04 12:29:20|7445.6|7430.6|7446|7431|7446|7431|7445.5|7430.5|5
1628080170000|2021-08-04 12:29:30|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628080210000|2021-08-04 12:30:10|7445.9|7430.9|7445.6|7430.6|7451|7430.9|7445.6|7426|6
1628080220000|2021-08-04 12:30:20|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.2|7430.2|6
1628080250000|2021-08-04 12:30:50|7445.2|7430.2|7445.5|7430.5|7445.5|7430.5|7445.2|7430.2|2
1628080260000|2021-08-04 12:31:00|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1628080300000|2021-08-04 12:31:40|7445.2|7430.2|7445.8|7430.8|7445.8|7430.8|7445.2|7430.2|3
1628080310000|2021-08-04 12:31:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628080440000|2021-08-04 12:34:00|7445.1|7430.1|7445|7430|7445.2|7430.2|7445|7430|3
1628080450000|2021-08-04 12:34:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445|7430|5
1628080460000|2021-08-04 12:34:20|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1628080470000|2021-08-04 12:34:30|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1628080540000|2021-08-04 12:35:40|7445|7430|7445.2|7430.2|7445.2|7430.2|7445|7430|3
1628080550000|2021-08-04 12:35:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628080590000|2021-08-04 12:36:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628080610000|2021-08-04 12:36:50|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1628080620000|2021-08-04 12:37:00|7444.9|7429.9|7445.2|7430.2|7445.2|7430.2|7444.9|7429.9|4
1628080630000|2021-08-04 12:37:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628080810000|2021-08-04 12:40:10|7445.1|7430.1|7444.7|7429.7|7445.1|7430.1|7444.7|7429.7|5
1628080890000|2021-08-04 12:41:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.2|7429.2|8
1628080900000|2021-08-04 12:41:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628080910000|2021-08-04 12:41:50|7444.6|7429.6|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|3
1628080920000|2021-08-04 12:42:00|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1628080940000|2021-08-04 12:42:20|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1628080990000|2021-08-04 12:43:10|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|4
1628081000000|2021-08-04 12:43:20|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|3
1628081010000|2021-08-04 12:43:30|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|5
1628081020000|2021-08-04 12:43:40|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1628081080000|2021-08-04 12:44:40|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1628081090000|2021-08-04 12:44:50|7444.2|7429.2|7443.9|7428.9|7444.2|7429.2|7443.9|7428.9|8
1628081100000|2021-08-04 12:45:00|7444|7429|7443.9|7428.9|7444.3|7429.3|7443.9|7428.9|11
1628081120000|2021-08-04 12:45:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628081130000|2021-08-04 12:45:30|7443.9|7428.9|7444|7429|7444.1|7429.1|7443.9|7428.9|8
1628081140000|2021-08-04 12:45:40|7443.9|7428.9|7443.2|7428.2|7444|7429|7443.2|7428.2|6
1628081290000|2021-08-04 12:48:10|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|3
1628081300000|2021-08-04 12:48:20|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1628081310000|2021-08-04 12:48:30|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1628081320000|2021-08-04 12:48:40|7443.2|7428.2|7443.2|7428.2|7443.3|7428.3|7443.1|7428.1|5
1628081460000|2021-08-04 12:51:00|7443.4|7428.4|7443.8|7428.8|7443.8|7428.8|7443.4|7428.4|7
1628081480000|2021-08-04 12:51:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628081490000|2021-08-04 12:51:30|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628081500000|2021-08-04 12:51:40|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|2
1628081510000|2021-08-04 12:51:50|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|2
1628081540000|2021-08-04 12:52:20|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1628081590000|2021-08-04 12:53:10|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|5
1628081600000|2021-08-04 12:53:20|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|3
1628081640000|2021-08-04 12:54:00|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|4
1628081650000|2021-08-04 12:54:10|7443.6|7428.6|7443.7|7428.7|7443.8|7428.8|7443.6|7428.6|8
1628081660000|2021-08-04 12:54:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|9
1628081670000|2021-08-04 12:54:30|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|10
1628081680000|2021-08-04 12:54:40|7443.6|7428.6|7443.7|7428.7|7443.8|7428.8|7443.6|7428.6|4
1628081690000|2021-08-04 12:54:50|7444|7429|7444|7429|7444|7429|7444|7429|1
1628081700000|2021-08-04 12:55:00|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1628081710000|2021-08-04 12:55:10|7444|7429|7443.9|7428.9|7444.1|7429.1|7443.9|7428.9|4
1628081720000|2021-08-04 12:55:20|7444|7429|7444.1|7429.1|7444.1|7429.1|7443.9|7428.9|4
1628081750000|2021-08-04 12:55:50|7444|7429|7443.8|7428.8|7444|7429|7443.8|7428.8|2
1628081760000|2021-08-04 12:56:00|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628081770000|2021-08-04 12:56:10|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1628081800000|2021-08-04 12:56:40|7444|7429|7444.9|7429.9|7444.9|7429.9|7444|7429|3
1628081830000|2021-08-04 12:57:10|7445|7430|7445|7430|7445|7430|7445|7430|1
1628081840000|2021-08-04 12:57:20|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|3
1628081860000|2021-08-04 12:57:40|7445|7430|7445.1|7430.1|7445.1|7430.1|7445|7430|2
1628081890000|2021-08-04 12:58:10|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.6|7429.6|3
1628081910000|2021-08-04 12:58:30|7444.5|7429.5|7445.2|7430.2|7445.3|7430.3|7444|7429|8
1628081920000|2021-08-04 12:58:40|7445|7430|7445.2|7430.2|7445.2|7430.2|7445|7430|2
1628081930000|2021-08-04 12:58:50|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628081950000|2021-08-04 12:59:10|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1628081980000|2021-08-04 12:59:40|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|2
1628081990000|2021-08-04 12:59:50|7445.1|7430.1|7446.1|7431.1|7446.1|7431.1|7445.1|7430.1|5
1628082000000|2021-08-04 13:00:00|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1628082070000|2021-08-04 13:01:10|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1628082080000|2021-08-04 13:01:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628082090000|2021-08-04 13:01:30|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1628082110000|2021-08-04 13:01:50|7446|7431|7446|7431|7446.1|7431.1|7446|7431|3
1628082170000|2021-08-04 13:02:50|7446.1|7431.1|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|2
1628082180000|2021-08-04 13:03:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628082200000|2021-08-04 13:03:20|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1628082300000|2021-08-04 13:05:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628082330000|2021-08-04 13:05:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|3
1628082340000|2021-08-04 13:05:40|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|4
1628082360000|2021-08-04 13:06:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628082380000|2021-08-04 13:06:20|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.6|7431.6|5
1628082410000|2021-08-04 13:06:50|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628082450000|2021-08-04 13:07:30|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|5
1628082460000|2021-08-04 13:07:40|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|2
1628082600000|2021-08-04 13:10:00|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1628082720000|2021-08-04 13:12:00|7446.3|7431.3|7446.6|7431.6|7446.6|7431.6|7446.3|7431.3|4
1628082750000|2021-08-04 13:12:30|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628082760000|2021-08-04 13:12:40|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628082790000|2021-08-04 13:13:10|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|2
1628082820000|2021-08-04 13:13:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628082830000|2021-08-04 13:13:50|7446.5|7431.5|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|3
1628082850000|2021-08-04 13:14:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628082990000|2021-08-04 13:16:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628083030000|2021-08-04 13:17:10|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|4
1628083070000|2021-08-04 13:17:50|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1628083090000|2021-08-04 13:18:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628083100000|2021-08-04 13:18:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628083120000|2021-08-04 13:18:40|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1628083140000|2021-08-04 13:19:00|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1628083150000|2021-08-04 13:19:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628083170000|2021-08-04 13:19:30|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|5
1628083200000|2021-08-04 13:20:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|3
1628083210000|2021-08-04 13:20:10|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|7
1628083340000|2021-08-04 13:22:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628083520000|2021-08-04 13:25:20|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.1|7431.1|5
1628083630000|2021-08-04 13:27:10|7446|7431|7446.3|7431.3|7446.3|7431.3|7446|7431|4
1628083640000|2021-08-04 13:27:20|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|5
1628083690000|2021-08-04 13:28:10|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|3
1628083700000|2021-08-04 13:28:20|7446.1|7431.1|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|3
1628083710000|2021-08-04 13:28:30|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.2|7431.2|5
1628083730000|2021-08-04 13:28:50|7446|7431|7446.3|7431.3|7446.3|7431.3|7446|7431|3
1628083740000|2021-08-04 13:29:00|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|5
1628083750000|2021-08-04 13:29:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|5
1628083800000|2021-08-04 13:30:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628083810000|2021-08-04 13:30:10|7446.3|7431.3|7446.4|7431.4|7446.5|7431.5|7446.3|7431.3|3
1628083840000|2021-08-04 13:30:40|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|6
1628083850000|2021-08-04 13:30:50|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|4
1628083900000|2021-08-04 13:31:40|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1628083940000|2021-08-04 13:32:20|7446|7431|7446|7431|7446|7431|7446|7431|1
1628083960000|2021-08-04 13:32:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628083980000|2021-08-04 13:33:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1628084010000|2021-08-04 13:33:30|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1628084030000|2021-08-04 13:33:50|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1628084060000|2021-08-04 13:34:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628084070000|2021-08-04 13:34:30|7446|7431|7446|7431|7446|7431|7446|7431|1
1628084080000|2021-08-04 13:34:40|7444.5|7429.5|7444.1|7429.1|7444.5|7429.5|7444.1|7429.1|4
1628084090000|2021-08-04 13:34:50|7444|7429|7443.6|7428.6|7444|7429|7443.6|7428.6|4
1628084100000|2021-08-04 13:35:00|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1628084120000|2021-08-04 13:35:20|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1628084210000|2021-08-04 13:36:50|7444|7429|7444|7429|7444|7429|7444|7429|1
1628084260000|2021-08-04 13:37:40|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628084340000|2021-08-04 13:39:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1628084350000|2021-08-04 13:39:10|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628084460000|2021-08-04 13:41:00|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1628084470000|2021-08-04 13:41:10|7444.4|7429.4|7444.8|7429.8|7444.8|7429.8|7444.4|7429.4|4
1628084480000|2021-08-04 13:41:20|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|10
1628084490000|2021-08-04 13:41:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628084540000|2021-08-04 13:42:20|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|2
1628084680000|2021-08-04 13:44:40|7444.8|7429.8|7446|7431|7446|7431|7444.8|7429.8|6
1628084690000|2021-08-04 13:44:50|7445.8|7430.8|7446.3|7431.3|7446.4|7431.4|7445.8|7430.8|7
1628084700000|2021-08-04 13:45:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628084710000|2021-08-04 13:45:10|7446.3|7431.3|7445.2|7430.2|7446.3|7431.3|7445.2|7430.2|4
1628084720000|2021-08-04 13:45:20|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.9|7429.9|3
1628084760000|2021-08-04 13:46:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628084880000|2021-08-04 13:48:00|7444.7|7429.7|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|3
1628084920000|2021-08-04 13:48:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628084950000|2021-08-04 13:49:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628084970000|2021-08-04 13:49:30|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1628084980000|2021-08-04 13:49:40|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628085000000|2021-08-04 13:50:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628085010000|2021-08-04 13:50:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628085020000|2021-08-04 13:50:20|7444.6|7429.6|7444.2|7429.2|7444.6|7429.6|7444.2|7429.2|4
1628085160000|2021-08-04 13:52:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628085170000|2021-08-04 13:52:50|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|2
1628085210000|2021-08-04 13:53:30|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628085270000|2021-08-04 13:54:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|3
1628085290000|2021-08-04 13:54:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628085310000|2021-08-04 13:55:10|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1628085320000|2021-08-04 13:55:20|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|5
1628085330000|2021-08-04 13:55:30|7444|7429|7444|7429|7444|7429|7444|7429|1
1628085340000|2021-08-04 13:55:40|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|4
1628085360000|2021-08-04 13:56:00|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628085370000|2021-08-04 13:56:10|7443.8|7428.8|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|3
1628085380000|2021-08-04 13:56:20|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628085390000|2021-08-04 13:56:30|7443.8|7428.8|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|3
1628085400000|2021-08-04 13:56:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|5
1628085440000|2021-08-04 13:57:20|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|2
1628085450000|2021-08-04 13:57:30|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628085460000|2021-08-04 13:57:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628085470000|2021-08-04 13:57:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628085480000|2021-08-04 13:58:00|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1628085500000|2021-08-04 13:58:20|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1628085510000|2021-08-04 13:58:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628085550000|2021-08-04 13:59:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1628085570000|2021-08-04 13:59:30|7443.9|7428.9|7443.6|7428.6|7443.9|7428.9|7443.6|7428.6|3
1628085590000|2021-08-04 13:59:50|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628085600000|2021-08-04 14:00:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628085610000|2021-08-04 14:00:10|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1628085620000|2021-08-04 14:00:20|7443.6|7428.6|7444.6|7429.6|7444.8|7429.8|7443.5|7428.5|10
1628085630000|2021-08-04 14:00:30|7444.3|7429.3|7444.8|7429.8|7444.8|7429.8|7444.3|7429.3|7
1628085640000|2021-08-04 14:00:40|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.1|7429.1|3
1628085660000|2021-08-04 14:01:00|7444|7429|7443.8|7428.8|7444.1|7429.1|7443.8|7428.8|4
1628085670000|2021-08-04 14:01:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628085710000|2021-08-04 14:01:50|7444.8|7429.8|7445.1|7430.1|7445.1|7430.1|7444.8|7429.8|3
1628085720000|2021-08-04 14:02:00|7445.2|7430.2|7445.3|7430.3|7445.4|7430.4|7445.1|7430.1|4
1628085730000|2021-08-04 14:02:10|7445.2|7430.2|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|2
1628085740000|2021-08-04 14:02:20|7445.5|7430.5|7446.8|7431.8|7446.8|7431.8|7445.5|7430.5|8
1628085750000|2021-08-04 14:02:30|7446.9|7431.9|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|5
1628085790000|2021-08-04 14:03:10|7446.8|7431.8|7447.1|7432.1|7447.2|7432.2|7446.8|7431.8|4
1628085800000|2021-08-04 14:03:20|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628085820000|2021-08-04 14:03:40|7447.4|7432.4|7448|7433|7448|7433|7447.3|7432.3|9
1628085830000|2021-08-04 14:03:50|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1628085840000|2021-08-04 14:04:00|7448.3|7433.3|7448.2|7433.2|7448.7|7433.7|7448.2|7433.2|8
1628085850000|2021-08-04 14:04:10|7448.3|7433.3|7447.9|7432.9|7448.3|7433.3|7447.9|7432.9|4
1628085860000|2021-08-04 14:04:20|7448|7433|7447.8|7432.8|7448.1|7433.1|7447.8|7432.8|6
1628085880000|2021-08-04 14:04:40|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628085900000|2021-08-04 14:05:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628085910000|2021-08-04 14:05:10|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1628085930000|2021-08-04 14:05:30|7447.9|7432.9|7447.7|7432.7|7448.1|7433.1|7447.7|7432.7|7
1628085940000|2021-08-04 14:05:40|7447.8|7432.8|7448.1|7433.1|7448.7|7433.7|7447.8|7432.8|13
1628085950000|2021-08-04 14:05:50|7448.2|7433.2|7448|7433|7448.4|7433.4|7447.8|7432.8|13
1628085960000|2021-08-04 14:06:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7447.9|7432.9|4
1628085980000|2021-08-04 14:06:20|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1628085990000|2021-08-04 14:06:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1628086010000|2021-08-04 14:06:50|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1628086020000|2021-08-04 14:07:00|7447.7|7432.7|7448.2|7433.2|7448.3|7433.3|7447.7|7432.7|5
1628086030000|2021-08-04 14:07:10|7448.3|7433.3|7448.8|7433.8|7448.8|7433.8|7448.3|7433.3|4
1628086040000|2021-08-04 14:07:20|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.4|7433.4|6
1628086120000|2021-08-04 14:08:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628086140000|2021-08-04 14:09:00|7449.5|7434.5|7450.5|7435.5|7450.5|7435.5|7449.5|7434.5|7
1628086150000|2021-08-04 14:09:10|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7449.8|7434.8|4
1628086160000|2021-08-04 14:09:20|7450.1|7435.1|7449.7|7434.7|7450.1|7435.1|7449.6|7434.6|5
1628086180000|2021-08-04 14:09:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|3
1628086190000|2021-08-04 14:09:50|7449.7|7434.7|7450.3|7435.3|7450.3|7435.3|7449.5|7434.5|6
1628086200000|2021-08-04 14:10:00|7450.2|7435.2|7449.6|7434.6|7450.2|7435.2|7449.6|7434.6|5
1628086210000|2021-08-04 14:10:10|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|4
1628086230000|2021-08-04 14:10:30|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628086260000|2021-08-04 14:11:00|7449.5|7434.5|7449|7434|7449.5|7434.5|7449|7434|5
1628086270000|2021-08-04 14:11:10|7448.6|7433.6|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|2
1628086310000|2021-08-04 14:11:50|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|3
1628086320000|2021-08-04 14:12:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1628086330000|2021-08-04 14:12:10|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1628086350000|2021-08-04 14:12:30|7447.9|7432.9|7447.3|7432.3|7447.9|7432.9|7447.2|7432.2|7
1628086370000|2021-08-04 14:12:50|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1628086400000|2021-08-04 14:13:20|7447.4|7432.4|7448.2|7433.2|7448.2|7433.2|7447.4|7432.4|10
1628086410000|2021-08-04 14:13:30|7448.9|7433.9|7449.9|7434.9|7449.9|7434.9|7448.9|7433.9|7
1628086420000|2021-08-04 14:13:40|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|4
1628086430000|2021-08-04 14:13:50|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1628086440000|2021-08-04 14:14:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628086450000|2021-08-04 14:14:10|7450.2|7435.2|7449.2|7434.2|7450.3|7435.3|7449.2|7434.2|9
1628086460000|2021-08-04 14:14:20|7449|7434|7448.7|7433.7|7449|7434|7448.7|7433.7|6
1628086480000|2021-08-04 14:14:40|7448.8|7433.8|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|4
1628086490000|2021-08-04 14:14:50|7448.8|7433.8|7448.5|7433.5|7448.8|7433.8|7448.5|7433.5|4
1628086500000|2021-08-04 14:15:00|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.4|7433.4|7
1628086520000|2021-08-04 14:15:20|7448.7|7433.7|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|3
1628086530000|2021-08-04 14:15:30|7448.8|7433.8|7448.8|7433.8|7449|7434|7448.8|7433.8|4
1628086550000|2021-08-04 14:15:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628086580000|2021-08-04 14:16:20|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1628086590000|2021-08-04 14:16:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628086600000|2021-08-04 14:16:40|7449.3|7434.3|7450.5|7435.5|7450.5|7435.5|7449.3|7434.3|10
1628086630000|2021-08-04 14:17:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628086640000|2021-08-04 14:17:20|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.5|7435.5|4
1628086650000|2021-08-04 14:17:30|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628086660000|2021-08-04 14:17:40|7450.7|7435.7|7450.8|7435.8|7451|7436|7450.5|7435.5|9
1628086670000|2021-08-04 14:17:50|7450.6|7435.6|7451.1|7436.1|7451.1|7436.1|7450.5|7435.5|4
1628086690000|2021-08-04 14:18:10|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|5
1628086720000|2021-08-04 14:18:40|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628086730000|2021-08-04 14:18:50|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628086740000|2021-08-04 14:19:00|7450.9|7435.9|7450.8|7435.8|7451.1|7436.1|7450.8|7435.8|5
1628086760000|2021-08-04 14:19:20|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628086770000|2021-08-04 14:19:30|7450.7|7435.7|7450.2|7435.2|7450.7|7435.7|7450.1|7435.1|5
1628086780000|2021-08-04 14:19:40|7450.1|7435.1|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|2
1628086810000|2021-08-04 14:20:10|7450.1|7435.1|7449.8|7434.8|7450.1|7435.1|7449.8|7434.8|4
1628086820000|2021-08-04 14:20:20|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1628086830000|2021-08-04 14:20:30|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1628086850000|2021-08-04 14:20:50|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|3
1628086860000|2021-08-04 14:21:00|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1628086890000|2021-08-04 14:21:30|7449.9|7434.9|7450.3|7435.3|7450.3|7435.3|7449.9|7434.9|4
1628086940000|2021-08-04 14:22:20|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|4
1628086950000|2021-08-04 14:22:30|7449.8|7434.8|7450.1|7435.1|7450.1|7435.1|7449.7|7434.7|5
1628086960000|2021-08-04 14:22:40|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1628086970000|2021-08-04 14:22:50|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1628086990000|2021-08-04 14:23:10|7450.3|7435.3|7450.5|7435.5|7450.5|7435.5|7450.3|7435.3|3
1628087020000|2021-08-04 14:23:40|7450.4|7435.4|7450.2|7435.2|7450.4|7435.4|7450.1|7435.1|5
1628087030000|2021-08-04 14:23:50|7450.3|7435.3|7449.3|7434.3|7450.3|7435.3|7449.3|7434.3|12
1628087040000|2021-08-04 14:24:00|7449.4|7434.4|7450.1|7435.1|7450.1|7435.1|7449.4|7434.4|7
1628087110000|2021-08-04 14:25:10|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7449.5|7434.5|5
1628087120000|2021-08-04 14:25:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628087130000|2021-08-04 14:25:30|7450.5|7435.5|7451.4|7436.4|7451.4|7436.4|7450.5|7435.5|5
1628087140000|2021-08-04 14:25:40|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628087150000|2021-08-04 14:25:50|7451.5|7436.5|7451.1|7436.1|7451.5|7436.5|7451.1|7436.1|5
1628087170000|2021-08-04 14:26:10|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7451.2|7436.2|3
1628087230000|2021-08-04 14:27:10|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|4
1628087250000|2021-08-04 14:27:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628087270000|2021-08-04 14:27:50|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628087340000|2021-08-04 14:29:00|7451.6|7436.6|7451.4|7436.4|7451.6|7436.6|7451.4|7436.4|4
1628087370000|2021-08-04 14:29:30|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628087380000|2021-08-04 14:29:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|3
1628087400000|2021-08-04 14:30:00|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628087410000|2021-08-04 14:30:10|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628087430000|2021-08-04 14:30:30|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628087440000|2021-08-04 14:30:40|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628087450000|2021-08-04 14:30:50|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.4|7436.4|4
1628087470000|2021-08-04 14:31:10|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1628087490000|2021-08-04 14:31:30|7451.6|7436.6|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|5
1628087500000|2021-08-04 14:31:40|7451.5|7436.5|7451.7|7436.7|7451.7|7436.7|7451.5|7436.5|3
1628087510000|2021-08-04 14:31:50|7451.6|7436.6|7452.4|7437.4|7452.4|7437.4|7451.4|7436.4|9
1628087540000|2021-08-04 14:32:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628087550000|2021-08-04 14:32:30|7452.2|7437.2|7451.9|7436.9|7452.2|7437.2|7451.8|7436.8|10
1628087580000|2021-08-04 14:33:00|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628087590000|2021-08-04 14:33:10|7451.7|7436.7|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|4
1628087630000|2021-08-04 14:33:50|7451.2|7436.2|7451.3|7436.3|7451.4|7436.4|7451.2|7436.2|6
1628087640000|2021-08-04 14:34:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|3
1628087650000|2021-08-04 14:34:10|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|4
1628087680000|2021-08-04 14:34:40|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.2|7436.2|12
1628087690000|2021-08-04 14:34:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|3
1628087700000|2021-08-04 14:35:00|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.3|7436.3|7
1628087720000|2021-08-04 14:35:20|7451.3|7436.3|7450.9|7435.9|7451.3|7436.3|7450.9|7435.9|3
1628087740000|2021-08-04 14:35:40|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628087760000|2021-08-04 14:36:00|7450.8|7435.8|7450.4|7435.4|7450.8|7435.8|7450.4|7435.4|6
1628087770000|2021-08-04 14:36:10|7450.2|7435.2|7448.6|7433.6|7450.2|7435.2|7448.6|7433.6|9
1628087780000|2021-08-04 14:36:20|7448.4|7433.4|7448.2|7433.2|7448.4|7433.4|7448.2|7433.2|3
1628087820000|2021-08-04 14:37:00|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1628087830000|2021-08-04 14:37:10|7448.3|7433.3|7448|7433|7448.3|7433.3|7448|7433|3
1628087840000|2021-08-04 14:37:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628087860000|2021-08-04 14:37:40|7448|7433|7448|7433|7448|7433|7448|7433|1
1628087870000|2021-08-04 14:37:50|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1628087900000|2021-08-04 14:38:20|7448.1|7433.1|7449|7434|7449|7434|7448.1|7433.1|6
1628087910000|2021-08-04 14:38:30|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1628087950000|2021-08-04 14:39:10|7449.1|7434.1|7449.4|7434.4|7450.7|7435.7|7449.1|7434.1|11
1628088000000|2021-08-04 14:40:00|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|2
1628088010000|2021-08-04 14:40:10|7449|7434|7448.3|7433.3|7449|7434|7448.3|7433.3|4
1628088030000|2021-08-04 14:40:30|7448.2|7433.2|7448|7433|7448.2|7433.2|7447.9|7432.9|4
1628088040000|2021-08-04 14:40:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1628088050000|2021-08-04 14:40:50|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628088060000|2021-08-04 14:41:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1628088080000|2021-08-04 14:41:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628088110000|2021-08-04 14:41:50|7447.8|7432.8|7447.2|7432.2|7447.9|7432.9|7447.2|7432.2|7
1628088130000|2021-08-04 14:42:10|7447.3|7432.3|7447.6|7432.6|7447.6|7432.6|7447.3|7432.3|7
1628088140000|2021-08-04 14:42:20|7446.8|7431.8|7446.7|7431.7|7447.6|7432.6|7446|7431|13
1628088150000|2021-08-04 14:42:30|7446.5|7431.5|7445.9|7430.9|7446.5|7431.5|7445.9|7430.9|7
1628088160000|2021-08-04 14:42:40|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628088180000|2021-08-04 14:43:00|7445.7|7430.7|7445.4|7430.4|7445.7|7430.7|7445.1|7430.1|7
1628088190000|2021-08-04 14:43:10|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7445.1|7430.1|6
1628088200000|2021-08-04 14:43:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628088240000|2021-08-04 14:44:00|7445.8|7430.8|7446|7431|7446|7431|7445.7|7430.7|3
1628088250000|2021-08-04 14:44:10|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|2
1628088260000|2021-08-04 14:44:20|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|3
1628088270000|2021-08-04 14:44:30|7446.1|7431.1|7445.9|7430.9|7446.1|7431.1|7445.9|7430.9|5
1628088280000|2021-08-04 14:44:40|7445.8|7430.8|7445.9|7430.9|7446|7431|7445.8|7430.8|6
1628088290000|2021-08-04 14:44:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628088300000|2021-08-04 14:45:00|7445.9|7430.9|7446.6|7431.6|7446.6|7431.6|7445.7|7430.7|8
1628088310000|2021-08-04 14:45:10|7446.5|7431.5|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|3
1628088320000|2021-08-04 14:45:20|7446.3|7431.3|7446|7431|7446.3|7431.3|7446|7431|4
1628088330000|2021-08-04 14:45:30|7446.1|7431.1|7446|7431|7446.2|7431.2|7446|7431|4
1628088340000|2021-08-04 14:45:40|7445.9|7430.9|7446|7431|7446|7431|7445.8|7430.8|4
1628088380000|2021-08-04 14:46:20|7446.1|7431.1|7446.7|7431.7|7446.7|7431.7|7446.1|7431.1|2
1628088390000|2021-08-04 14:46:30|7446.8|7431.8|7446.5|7431.5|7446.8|7431.8|7446.5|7431.5|4
1628088400000|2021-08-04 14:46:40|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1628088420000|2021-08-04 14:47:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446|7431|4
1628088440000|2021-08-04 14:47:20|7446.2|7431.2|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|3
1628088460000|2021-08-04 14:47:40|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628088480000|2021-08-04 14:48:00|7446.4|7431.4|7446.6|7431.6|7446.6|7431.6|7446.4|7431.4|3
1628088520000|2021-08-04 14:48:40|7446.7|7431.7|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|2
1628088540000|2021-08-04 14:49:00|7446.6|7431.6|7446.6|7431.6|7446.7|7431.7|7446.5|7431.5|8
1628088550000|2021-08-04 14:49:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628088560000|2021-08-04 14:49:20|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|5
1628088570000|2021-08-04 14:49:30|7446.8|7431.8|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|4
1628088580000|2021-08-04 14:49:40|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.8|7431.8|2
1628088590000|2021-08-04 14:49:50|7447|7432|7447|7432|7447|7432|7447|7432|1
1628088600000|2021-08-04 14:50:00|7447.2|7432.2|7447.8|7432.8|7449.7|7434.7|7447.2|7432.2|15
1628088620000|2021-08-04 14:50:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628088630000|2021-08-04 14:50:30|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628088640000|2021-08-04 14:50:40|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628088690000|2021-08-04 14:51:30|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628088790000|2021-08-04 14:53:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628088800000|2021-08-04 14:53:20|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628088840000|2021-08-04 14:54:00|7447.7|7432.7|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|2
1628088870000|2021-08-04 14:54:30|7447.7|7432.7|7446.6|7431.6|7448.9|7433.9|7446.6|7431.6|10
1628088880000|2021-08-04 14:54:40|7448.5|7433.5|7446.9|7431.9|7448.5|7433.5|7446.9|7431.9|10
1628088890000|2021-08-04 14:54:50|7447.1|7432.1|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|3
1628088900000|2021-08-04 14:55:00|7447|7432|7447|7432|7447.2|7432.2|7447|7432|4
1628088910000|2021-08-04 14:55:10|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628088920000|2021-08-04 14:55:20|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|2
1628088930000|2021-08-04 14:55:30|7447.1|7432.1|7446.3|7431.3|7447.1|7432.1|7446.3|7431.3|4
1628088940000|2021-08-04 14:55:40|7446.4|7431.4|7446.8|7431.8|7446.8|7431.8|7446.4|7431.4|3
1628088950000|2021-08-04 14:55:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628088970000|2021-08-04 14:56:10|7446.6|7431.6|7446.6|7431.6|7446.9|7431.9|7446.6|7431.6|7
1628088980000|2021-08-04 14:56:20|7446.5|7431.5|7445.8|7430.8|7446.5|7431.5|7445.8|7430.8|3
1628088990000|2021-08-04 14:56:30|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1628089000000|2021-08-04 14:56:40|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1628089010000|2021-08-04 14:56:50|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.6|7430.6|7
1628089020000|2021-08-04 14:57:00|7445.8|7430.8|7446.8|7431.8|7446.8|7431.8|7445.8|7430.8|6
1628089050000|2021-08-04 14:57:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628089060000|2021-08-04 14:57:40|7446.9|7431.9|7446.9|7431.9|7447.1|7432.1|7445.8|7430.8|12
1628089070000|2021-08-04 14:57:50|7447|7432|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|3
1628089080000|2021-08-04 14:58:00|7446.9|7431.9|7447.4|7432.4|7447.4|7432.4|7446.8|7431.8|4
1628089090000|2021-08-04 14:58:10|7447.5|7432.5|7447.4|7432.4|7448.4|7433.4|7447.4|7432.4|16
1628089100000|2021-08-04 14:58:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628089110000|2021-08-04 14:58:30|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|3
1628089140000|2021-08-04 14:59:00|7447.5|7432.5|7447.6|7432.6|7447.6|7432.6|7447.5|7432.5|2
1628089150000|2021-08-04 14:59:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628089160000|2021-08-04 14:59:20|7447.6|7432.6|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|5
1628089190000|2021-08-04 14:59:50|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628089220000|2021-08-04 15:00:20|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|2
1628089240000|2021-08-04 15:00:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628089320000|2021-08-04 15:02:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1628089330000|2021-08-04 15:02:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628089340000|2021-08-04 15:02:20|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1628089390000|2021-08-04 15:03:10|7448.2|7433.2|7448.6|7433.6|7448.6|7433.6|7448.2|7433.2|6
1628089400000|2021-08-04 15:03:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628089450000|2021-08-04 15:04:10|7448.4|7433.4|7449.2|7434.2|7449.3|7434.3|7448.4|7433.4|6
1628089460000|2021-08-04 15:04:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628089470000|2021-08-04 15:04:30|7449.1|7434.1|7448.6|7433.6|7449.1|7434.1|7448.6|7433.6|3
1628089480000|2021-08-04 15:04:40|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628089500000|2021-08-04 15:05:00|7448.8|7433.8|7449.9|7434.9|7449.9|7434.9|7448.8|7433.8|8
1628089510000|2021-08-04 15:05:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1628089520000|2021-08-04 15:05:20|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628089580000|2021-08-04 15:06:20|7449.8|7434.8|7449.4|7434.4|7449.8|7434.8|7449.4|7434.4|4
1628089610000|2021-08-04 15:06:50|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|2
1628089620000|2021-08-04 15:07:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628089630000|2021-08-04 15:07:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628089640000|2021-08-04 15:07:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628089760000|2021-08-04 15:09:20|7450.3|7435.3|7450.7|7435.7|7450.7|7435.7|7450.3|7435.3|3
1628089820000|2021-08-04 15:10:20|7450.8|7435.8|7451.3|7436.3|7451.3|7436.3|7450.8|7435.8|3
1628089840000|2021-08-04 15:10:40|7450.8|7435.8|7451.3|7436.3|7451.3|7436.3|7450.8|7435.8|5
1628089880000|2021-08-04 15:11:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628089890000|2021-08-04 15:11:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628089940000|2021-08-04 15:12:20|7451|7436|7451|7436|7451|7436|7450.9|7435.9|3
1628089950000|2021-08-04 15:12:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628089960000|2021-08-04 15:12:40|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1628089990000|2021-08-04 15:13:10|7451|7436|7451|7436|7451|7436|7450.9|7435.9|3
1628090000000|2021-08-04 15:13:20|7450.9|7435.9|7450.9|7435.9|7451|7436|7450.9|7435.9|5
1628090010000|2021-08-04 15:13:30|7451|7436|7451|7436|7451|7436|7451|7436|1
1628090020000|2021-08-04 15:13:40|7450.9|7435.9|7451.3|7436.3|7451.3|7436.3|7450.9|7435.9|3
1628090040000|2021-08-04 15:14:00|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628090180000|2021-08-04 15:16:20|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628090370000|2021-08-04 15:19:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628090380000|2021-08-04 15:19:40|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1628090390000|2021-08-04 15:19:50|7451.1|7436.1|7450.9|7435.9|7451.1|7436.1|7450.9|7435.9|3
1628090410000|2021-08-04 15:20:10|7451|7436|7450.8|7435.8|7451.1|7436.1|7450.8|7435.8|8
1628090420000|2021-08-04 15:20:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|3
1628090440000|2021-08-04 15:20:40|7450.4|7435.4|7450.2|7435.2|7450.4|7435.4|7449.8|7434.8|8
1628090450000|2021-08-04 15:20:50|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|2
1628090480000|2021-08-04 15:21:20|7450.3|7435.3|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|2
1628090510000|2021-08-04 15:21:50|7450.3|7435.3|7450.5|7435.5|7450.5|7435.5|7450.3|7435.3|3
1628090540000|2021-08-04 15:22:20|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628090550000|2021-08-04 15:22:30|7450.5|7435.5|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|3
1628090650000|2021-08-04 15:24:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628090670000|2021-08-04 15:24:30|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628090690000|2021-08-04 15:24:50|7450.9|7435.9|7451.2|7436.2|7451.2|7436.2|7450.9|7435.9|5
1628090700000|2021-08-04 15:25:00|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628090720000|2021-08-04 15:25:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628090800000|2021-08-04 15:26:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628090910000|2021-08-04 15:28:30|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628090950000|2021-08-04 15:29:10|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7451.2|7436.2|2
1628090960000|2021-08-04 15:29:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628090970000|2021-08-04 15:29:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628091020000|2021-08-04 15:30:20|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|3
1628091030000|2021-08-04 15:30:30|7451.3|7436.3|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|4
1628091040000|2021-08-04 15:30:40|7451.3|7436.3|7451.4|7436.4|7451.5|7436.5|7451.3|7436.3|6
1628091050000|2021-08-04 15:30:50|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|5
1628091100000|2021-08-04 15:31:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628091110000|2021-08-04 15:31:50|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|3
1628091210000|2021-08-04 15:33:30|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1628091430000|2021-08-04 15:37:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628091480000|2021-08-04 15:38:00|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1628091540000|2021-08-04 15:39:00|7450.3|7435.3|7449.3|7434.3|7450.3|7435.3|7449.3|7434.3|6
1628091550000|2021-08-04 15:39:10|7449.4|7434.4|7450.1|7435.1|7450.1|7435.1|7449.4|7434.4|5
1628091730000|2021-08-04 15:42:10|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628091780000|2021-08-04 15:43:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1628091790000|2021-08-04 15:43:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628091810000|2021-08-04 15:43:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628091860000|2021-08-04 15:44:20|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1628091930000|2021-08-04 15:45:30|7449.9|7434.9|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|2
1628092150000|2021-08-04 15:49:10|7449.8|7434.8|7449.9|7434.9|7450|7435|7449.8|7434.8|4
1628092210000|2021-08-04 15:50:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1628092270000|2021-08-04 15:51:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628092280000|2021-08-04 15:51:20|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628092310000|2021-08-04 15:51:50|7450.4|7435.4|7451|7436|7451|7436|7450.4|7435.4|4
1628092320000|2021-08-04 15:52:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628092330000|2021-08-04 15:52:10|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1628092340000|2021-08-04 15:52:20|7450.9|7435.9|7451.3|7436.3|7451.3|7436.3|7450.9|7435.9|3
1628092350000|2021-08-04 15:52:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628092360000|2021-08-04 15:52:40|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1628092390000|2021-08-04 15:53:10|7451.3|7436.3|7450.9|7435.9|7451.3|7436.3|7450.9|7435.9|3
1628092470000|2021-08-04 15:54:30|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628092510000|2021-08-04 15:55:10|7450.4|7435.4|7450.2|7435.2|7450.4|7435.4|7450.2|7435.2|2
1628092530000|2021-08-04 15:55:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628092600000|2021-08-04 15:56:40|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1628092610000|2021-08-04 15:56:50|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|3
1628092650000|2021-08-04 15:57:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628092680000|2021-08-04 15:58:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628092690000|2021-08-04 15:58:10|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628092700000|2021-08-04 15:58:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628092720000|2021-08-04 15:58:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628092750000|2021-08-04 15:59:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628092770000|2021-08-04 15:59:30|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628092800000|2021-08-04 16:00:00|7449.3|7434.3|7449.5|7434.5|7449.5|7434.5|7449.2|7434.2|7
1628092810000|2021-08-04 16:00:10|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628092840000|2021-08-04 16:00:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628092880000|2021-08-04 16:01:20|7449.4|7434.4|7450|7435|7450|7435|7449.4|7434.4|5
1628092890000|2021-08-04 16:01:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628092900000|2021-08-04 16:01:40|7450|7435|7450.4|7435.4|7450.4|7435.4|7450|7435|2
1628093020000|2021-08-04 16:03:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628093030000|2021-08-04 16:03:50|7450.5|7435.5|7450.7|7435.7|7450.7|7435.7|7450.5|7435.5|3
1628093050000|2021-08-04 16:04:10|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628093100000|2021-08-04 16:05:00|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628093110000|2021-08-04 16:05:10|7450.6|7435.6|7450.9|7435.9|7450.9|7435.9|7450.6|7435.6|3
1628093140000|2021-08-04 16:05:40|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628093190000|2021-08-04 16:06:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628093240000|2021-08-04 16:07:20|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|6
1628093480000|2021-08-04 16:11:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628093550000|2021-08-04 16:12:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628093730000|2021-08-04 16:15:30|7451|7436|7451.3|7436.3|7451.3|7436.3|7451|7436|6
1628093740000|2021-08-04 16:15:40|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628093750000|2021-08-04 16:15:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628093760000|2021-08-04 16:16:00|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|4
1628093790000|2021-08-04 16:16:30|7451.2|7436.2|7451.3|7436.3|7451.4|7436.4|7451.2|7436.2|3
1628093870000|2021-08-04 16:17:50|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1628094320000|2021-08-04 16:25:20|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1628094340000|2021-08-04 16:25:40|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1628094380000|2021-08-04 16:26:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628094600000|2021-08-04 16:30:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628094710000|2021-08-04 16:31:50|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628094870000|2021-08-04 16:34:30|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628094950000|2021-08-04 16:35:50|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628095050000|2021-08-04 16:37:30|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628095230000|2021-08-04 16:40:30|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1628095320000|2021-08-04 16:42:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628096180000|2021-08-04 16:56:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|5
1628096190000|2021-08-04 16:56:30|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628096240000|2021-08-04 16:57:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628096530000|2021-08-04 17:02:10|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628096600000|2021-08-04 17:03:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628096700000|2021-08-04 17:05:00|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628096720000|2021-08-04 17:05:20|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1628096760000|2021-08-04 17:06:00|7451.1|7436.1|7451|7436|7451.1|7436.1|7450.9|7435.9|4
1628096770000|2021-08-04 17:06:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628096940000|2021-08-04 17:09:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628097510000|2021-08-04 17:18:30|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1628097600000|2021-08-04 17:20:00|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450|7435|3
1628097650000|2021-08-04 17:20:50|7450|7435|7450|7435|7450|7435|7450|7435|1
1628097660000|2021-08-04 17:21:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628097700000|2021-08-04 17:21:40|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1628097740000|2021-08-04 17:22:20|7450|7435|7450|7435|7450|7435|7450|7435|1
1628097750000|2021-08-04 17:22:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628098350000|2021-08-04 17:32:30|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628098970000|2021-08-04 17:42:50|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628098980000|2021-08-04 17:43:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628099020000|2021-08-04 17:43:40|7450.5|7435.5|7451.1|7436.1|7451.1|7436.1|7450.5|7435.5|4
1628099030000|2021-08-04 17:43:50|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628099180000|2021-08-04 17:46:20|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628099270000|2021-08-04 17:47:50|7451|7436|7451.4|7436.4|7451.4|7436.4|7451|7436|2
1628099530000|2021-08-04 17:52:10|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628099640000|2021-08-04 17:54:00|7451.1|7436.1|7451|7436|7451.2|7436.2|7450.8|7435.8|5
1628099680000|2021-08-04 17:54:40|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451|7436|4
1628099690000|2021-08-04 17:54:50|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|4
1628099760000|2021-08-04 17:56:00|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1628099770000|2021-08-04 17:56:10|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628099780000|2021-08-04 17:56:20|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1628099800000|2021-08-04 17:56:40|7451|7436|7451|7436|7451|7436|7451|7436|1
1628099870000|2021-08-04 17:57:50|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1628099910000|2021-08-04 17:58:30|7451.1|7436.1|7451|7436|7451.2|7436.2|7451|7436|6
1628099920000|2021-08-04 17:58:40|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1628099930000|2021-08-04 17:58:50|7451.1|7436.1|7451|7436|7451.2|7436.2|7451|7436|5
1628099970000|2021-08-04 17:59:30|7451.1|7436.1|7451.1|7436.1|7451.2|7436.2|7451|7436|5
1628099980000|2021-08-04 17:59:40|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628099990000|2021-08-04 17:59:50|7451.1|7436.1|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|3
1628100000000|2021-08-04 18:00:00|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|2
1628100020000|2021-08-04 18:00:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628100180000|2021-08-04 18:03:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628100300000|2021-08-04 18:05:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628100440000|2021-08-04 18:07:20|7450.6|7435.6|7449.9|7434.9|7450.6|7435.6|7449.9|7434.9|3
1628100460000|2021-08-04 18:07:40|7450|7435|7450.3|7435.3|7450.3|7435.3|7450|7435|2
1628100640000|2021-08-04 18:10:40|7450.2|7435.2|7449.1|7434.1|7450.2|7435.2|7449|7434|5
1628100660000|2021-08-04 18:11:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628100700000|2021-08-04 18:11:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628100770000|2021-08-04 18:12:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628100780000|2021-08-04 18:13:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628100870000|2021-08-04 18:14:30|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628100920000|2021-08-04 18:15:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628101120000|2021-08-04 18:18:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628101150000|2021-08-04 18:19:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628101290000|2021-08-04 18:21:30|7449.5|7434.5|7448.4|7433.4|7449.5|7434.5|7448.4|7433.4|8
1628101890000|2021-08-04 18:31:30|7448.5|7433.5|7449.8|7434.8|7449.9|7434.9|7448.5|7433.5|6
1628101950000|2021-08-04 18:32:30|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|3
1628102000000|2021-08-04 18:33:20|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628102010000|2021-08-04 18:33:30|7450.4|7435.4|7450.8|7435.8|7450.8|7435.8|7450.4|7435.4|3
1628102150000|2021-08-04 18:35:50|7450.7|7435.7|7450.4|7435.4|7450.7|7435.7|7450.4|7435.4|2
1628102170000|2021-08-04 18:36:10|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628102210000|2021-08-04 18:36:50|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628103090000|2021-08-04 18:51:30|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628103420000|2021-08-04 18:57:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628103640000|2021-08-04 19:00:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628103690000|2021-08-04 19:01:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628104100000|2021-08-04 19:08:20|7455.7|7430.7|7455.7|7430.7|7455.7|7430.7|7455.7|7430.7|1
1628104350000|2021-08-04 19:12:30|7455.2|7430.2|7455.2|7430.2|7455.2|7430.2|7455.2|7430.2|1
1628104400000|2021-08-04 19:13:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628104750000|2021-08-04 19:19:10|7450.3|7435.3|7450.8|7435.8|7450.8|7435.8|7450.3|7435.3|3
1628104810000|2021-08-04 19:20:10|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628104900000|2021-08-04 19:21:40|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628105200000|2021-08-04 19:26:40|7450.8|7435.8|7449.4|7434.4|7450.8|7435.8|7449.4|7434.4|5
1628105330000|2021-08-04 19:28:50|7449.3|7434.3|7449|7434|7449.3|7434.3|7449|7434|3
1628105410000|2021-08-04 19:30:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628106850000|2021-08-04 19:54:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628106910000|2021-08-04 19:55:10|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|2
1628107140000|2021-08-04 19:59:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628107180000|2021-08-04 19:59:40|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1628127060000|2021-08-05 01:31:00|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|1
1628127420000|2021-08-05 01:37:00|7455.2|7430.2|7456.3|7431.3|7456.3|7431.3|7455.2|7430.2|2
1628127440000|2021-08-05 01:37:20|7455.9|7430.9|7455.6|7430.6|7455.9|7430.9|7455.6|7430.6|2
1628127450000|2021-08-05 01:37:30|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|1
1628127550000|2021-08-05 01:39:10|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|1
1628128480000|2021-08-05 01:54:40|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|1
1628128510000|2021-08-05 01:55:10|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|1
1628128560000|2021-08-05 01:56:00|7451.9|7426.9|7455.7|7430.7|7455.7|7430.7|7451.9|7426.9|6
1628128590000|2021-08-05 01:56:30|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|1
1628130110000|2021-08-05 02:21:50|7454.1|7429.1|7454.1|7429.1|7454.1|7429.1|7454.1|7429.1|1
1628130130000|2021-08-05 02:22:10|7454|7429|7454|7429|7454|7429|7454|7429|1
1628131940000|2021-08-05 02:52:20|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1628132000000|2021-08-05 02:53:20|7450.4|7425.4|7447.7|7422.7|7450.4|7425.4|7446.5|7421.5|5
1628132020000|2021-08-05 02:53:40|7448|7423|7448.4|7423.4|7448.4|7423.4|7448|7423|2
1628132030000|2021-08-05 02:53:50|7448.7|7423.7|7448.7|7423.7|7448.7|7423.7|7448.7|7423.7|1
1628132050000|2021-08-05 02:54:10|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|1
1628132390000|2021-08-05 02:59:50|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1628132420000|2021-08-05 03:00:20|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1628132450000|2021-08-05 03:00:50|7450.9|7425.9|7451.4|7426.4|7451.4|7426.4|7450.9|7425.9|2
1628132460000|2021-08-05 03:01:00|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|1
1628132470000|2021-08-05 03:01:10|7451.3|7426.3|7451.3|7426.3|7451.3|7426.3|7451.3|7426.3|1
1628132520000|2021-08-05 03:02:00|7450.4|7425.4|7451.3|7426.3|7451.3|7426.3|7450.4|7425.4|2
1628132550000|2021-08-05 03:02:30|7451.9|7426.9|7452|7427|7452|7427|7451.9|7426.9|2
1628132630000|2021-08-05 03:03:50|7452.1|7427.1|7452.1|7427.1|7452.1|7427.1|7452.1|7427.1|1
1628132980000|2021-08-05 03:09:40|7452.3|7427.3|7453.1|7428.1|7453.1|7428.1|7452.3|7427.3|2
1628133050000|2021-08-05 03:10:50|7450.3|7425.3|7451.8|7426.8|7451.8|7426.8|7449.6|7424.6|5
1628133360000|2021-08-05 03:16:00|7452.3|7427.3|7452.3|7427.3|7452.3|7427.3|7452.3|7427.3|1
1628133430000|2021-08-05 03:17:10|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|1
1628133920000|2021-08-05 03:25:20|7450.8|7425.8|7450.6|7425.6|7450.8|7425.8|7450.6|7425.6|2
1628133940000|2021-08-05 03:25:40|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|1
1628133980000|2021-08-05 03:26:20|7449|7424|7449|7424|7449|7424|7449|7424|1
1628134010000|2021-08-05 03:26:50|7447.3|7422.3|7446.6|7421.6|7447.3|7422.3|7446.6|7421.6|3
1628134020000|2021-08-05 03:27:00|7445.9|7420.9|7448|7423|7448|7423|7445|7420|4
1628134030000|2021-08-05 03:27:10|7447|7422|7447|7422|7447|7422|7447|7422|1
1628134040000|2021-08-05 03:27:20|7446.3|7421.3|7445.4|7420.4|7446.3|7421.3|7445.4|7420.4|3
1628134050000|2021-08-05 03:27:30|7446|7421|7447.1|7422.1|7447.1|7422.1|7446|7421|4
1628134060000|2021-08-05 03:27:40|7446.5|7421.5|7445.7|7420.7|7446.5|7421.5|7445.7|7420.7|2
1628134080000|2021-08-05 03:28:00|7446|7421|7447.1|7422.1|7447.1|7422.1|7446|7421|4
1628134090000|2021-08-05 03:28:10|7447.5|7422.5|7448.2|7423.2|7448.2|7423.2|7447.5|7422.5|3
1628134100000|2021-08-05 03:28:20|7448.3|7423.3|7448.3|7423.3|7448.3|7423.3|7448.3|7423.3|1
1628134110000|2021-08-05 03:28:30|7448|7423|7448|7423|7448|7423|7448|7423|1
1628134120000|2021-08-05 03:28:40|7447.9|7422.9|7449.4|7424.4|7449.4|7424.4|7447.9|7422.9|2
1628134130000|2021-08-05 03:28:50|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1628134150000|2021-08-05 03:29:10|7448.5|7423.5|7448.5|7423.5|7448.5|7423.5|7448.5|7423.5|1
1628134190000|2021-08-05 03:29:50|7448.3|7423.3|7448.3|7423.3|7448.3|7423.3|7448.3|7423.3|1
1628134200000|2021-08-05 03:30:00|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|1
1628134210000|2021-08-05 03:30:10|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|1
1628134220000|2021-08-05 03:30:20|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|1
1628134230000|2021-08-05 03:30:30|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|1
1628134250000|2021-08-05 03:30:50|7450.5|7425.5|7450.8|7425.8|7450.8|7425.8|7450.5|7425.5|2
1628134270000|2021-08-05 03:31:10|7451|7426|7451|7426|7451|7426|7451|7426|1
1628134280000|2021-08-05 03:31:20|7451.1|7426.1|7451.2|7426.2|7451.2|7426.2|7451|7426|4
1628134290000|2021-08-05 03:31:30|7451.1|7426.1|7451.7|7426.7|7451.7|7426.7|7451.1|7426.1|7
1628134300000|2021-08-05 03:31:40|7451.6|7426.6|7451.6|7426.6|7451.7|7426.7|7451.6|7426.6|7
1628134310000|2021-08-05 03:31:50|7451.7|7426.7|7451.9|7426.9|7451.9|7426.9|7451.6|7426.6|6
1628134320000|2021-08-05 03:32:00|7452|7427|7452.6|7427.6|7452.6|7427.6|7452|7427|2
1628134340000|2021-08-05 03:32:20|7452.7|7427.7|7452.8|7427.8|7452.8|7427.8|7452.7|7427.7|4
1628134350000|2021-08-05 03:32:30|7452.3|7427.3|7456.4|7431.4|7456.4|7431.4|7452.3|7427.3|8
1628134360000|2021-08-05 03:32:40|7457|7432|7455.6|7430.6|7457|7432|7455.6|7430.6|7
1628134380000|2021-08-05 03:33:00|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|1
1628134390000|2021-08-05 03:33:10|7454.9|7429.9|7454.9|7429.9|7454.9|7429.9|7454.9|7429.9|1
1628134400000|2021-08-05 03:33:20|7453.3|7428.3|7452.1|7427.1|7454.3|7429.3|7452.1|7427.1|6
1628134410000|2021-08-05 03:33:30|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1628134420000|2021-08-05 03:33:40|7453|7428|7453.2|7428.2|7453.2|7428.2|7453|7428|2
1628134430000|2021-08-05 03:33:50|7453.8|7428.8|7454.6|7429.6|7454.6|7429.6|7453.3|7428.3|6
1628134450000|2021-08-05 03:34:10|7454.3|7429.3|7453.4|7428.4|7454.3|7429.3|7453.4|7428.4|3
1628134460000|2021-08-05 03:34:20|7453.3|7428.3|7451.3|7426.3|7453.3|7428.3|7451.2|7426.2|8
1628134470000|2021-08-05 03:34:30|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|1
1628134480000|2021-08-05 03:34:40|7451.3|7426.3|7452.2|7427.2|7452.2|7427.2|7451.3|7426.3|4
1628134490000|2021-08-05 03:34:50|7452.3|7427.3|7452.6|7427.6|7452.6|7427.6|7452.3|7427.3|3
1628134500000|2021-08-05 03:35:00|7447.4|7432.4|7452.8|7427.8|7453.2|7432.4|7447.4|7426.8|7
1628134510000|2021-08-05 03:35:10|7452.6|7427.6|7452.1|7427.1|7452.6|7427.6|7452.1|7427.1|3
1628134530000|2021-08-05 03:35:30|7452.3|7427.3|7452.3|7427.3|7452.3|7427.3|7452.3|7427.3|1
1628134540000|2021-08-05 03:35:40|7452.4|7427.4|7452.5|7427.5|7452.6|7427.6|7452.2|7427.2|9
1628134550000|2021-08-05 03:35:50|7452.3|7427.3|7452.4|7427.4|7452.4|7427.4|7452.3|7427.3|4
1628134560000|2021-08-05 03:36:00|7452.3|7427.3|7452.3|7427.3|7452.3|7427.3|7452.3|7427.3|1
1628134570000|2021-08-05 03:36:10|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628134580000|2021-08-05 03:36:20|7447.1|7432.1|7447.2|7432.2|7447.5|7432.5|7447.1|7432.1|9
1628134590000|2021-08-05 03:36:30|7447.6|7432.6|7447.2|7432.2|7447.6|7432.6|7447.2|7432.2|3
1628134600000|2021-08-05 03:36:40|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|3
1628134610000|2021-08-05 03:36:50|7446.8|7431.8|7446.5|7431.5|7446.8|7431.8|7446.5|7431.5|3
1628134620000|2021-08-05 03:37:00|7446.9|7431.9|7446|7431|7446.9|7431.9|7446|7431|8
1628134630000|2021-08-05 03:37:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.5|7430.5|5
1628134640000|2021-08-05 03:37:20|7446|7431|7445.3|7430.3|7446|7431|7445.2|7430.2|9
1628134650000|2021-08-05 03:37:30|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.7|7429.7|6
1628134660000|2021-08-05 03:37:40|7444.9|7429.9|7444.8|7429.8|7445|7430|7444.8|7429.8|6
1628134670000|2021-08-05 03:37:50|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|4
1628134680000|2021-08-05 03:38:00|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|6
1628134690000|2021-08-05 03:38:10|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1628134700000|2021-08-05 03:38:20|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|2
1628134710000|2021-08-05 03:38:30|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628134720000|2021-08-05 03:38:40|7446.3|7431.3|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|2
1628134740000|2021-08-05 03:39:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628134770000|2021-08-05 03:39:30|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628134780000|2021-08-05 03:39:40|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628134790000|2021-08-05 03:39:50|7446.7|7431.7|7446.8|7431.8|7446.9|7431.9|7446.7|7431.7|4
1628134800000|2021-08-05 03:40:00|7446.3|7431.3|7446|7431|7446.3|7431.3|7446|7431|3
1628134810000|2021-08-05 03:40:10|7446.3|7431.3|7446.3|7431.3|7446.8|7431.8|7446.1|7431.1|7
1628134820000|2021-08-05 03:40:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628134830000|2021-08-05 03:40:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1628134840000|2021-08-05 03:40:40|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628134870000|2021-08-05 03:41:10|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1628134890000|2021-08-05 03:41:30|7447.5|7432.5|7447.8|7432.8|7447.8|7432.8|7447.5|7432.5|3
1628134900000|2021-08-05 03:41:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1628134920000|2021-08-05 03:42:00|7447.5|7432.5|7447.3|7432.3|7447.5|7432.5|7447.3|7432.3|2
1628134930000|2021-08-05 03:42:10|7447.1|7432.1|7446.8|7431.8|7447.1|7432.1|7446.8|7431.8|3
1628134940000|2021-08-05 03:42:20|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628134960000|2021-08-05 03:42:40|7446.8|7431.8|7447|7432|7447.2|7432.2|7446.8|7431.8|4
1628135000000|2021-08-05 03:43:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628135030000|2021-08-05 03:43:50|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1628135070000|2021-08-05 03:44:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628135080000|2021-08-05 03:44:40|7448.1|7433.1|7448.5|7433.5|7448.5|7433.5|7448.1|7433.1|5
1628135120000|2021-08-05 03:45:20|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1628135170000|2021-08-05 03:46:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628135180000|2021-08-05 03:46:20|7448|7433|7448|7433|7448|7433|7448|7433|1
1628135200000|2021-08-05 03:46:40|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|2
1628135210000|2021-08-05 03:46:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628135230000|2021-08-05 03:47:10|7447.9|7432.9|7447.6|7432.6|7447.9|7432.9|7447.6|7432.6|4
1628135240000|2021-08-05 03:47:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.6|7432.6|3
1628135250000|2021-08-05 03:47:30|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|3
1628135280000|2021-08-05 03:48:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628135300000|2021-08-05 03:48:20|7448.2|7433.2|7448|7433|7448.2|7433.2|7448|7433|3
1628135350000|2021-08-05 03:49:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628135370000|2021-08-05 03:49:30|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|2
1628135380000|2021-08-05 03:49:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628135420000|2021-08-05 03:50:20|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1628135430000|2021-08-05 03:50:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628135470000|2021-08-05 03:51:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628135500000|2021-08-05 03:51:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628135530000|2021-08-05 03:52:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628135560000|2021-08-05 03:52:40|7448.5|7433.5|7448.4|7433.4|7448.7|7433.7|7448.4|7433.4|4
1628135570000|2021-08-05 03:52:50|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1628135590000|2021-08-05 03:53:10|7448.9|7433.9|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|2
1628135610000|2021-08-05 03:53:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628135640000|2021-08-05 03:54:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628135690000|2021-08-05 03:54:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628135750000|2021-08-05 03:55:50|7449.2|7434.2|7449.7|7434.7|7449.8|7434.8|7449.2|7434.2|5
1628135790000|2021-08-05 03:56:30|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1628135840000|2021-08-05 03:57:20|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628135870000|2021-08-05 03:57:50|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1628135880000|2021-08-05 03:58:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628135890000|2021-08-05 03:58:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628135930000|2021-08-05 03:58:50|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1628135980000|2021-08-05 03:59:40|7451.2|7436.2|7451.4|7436.4|7451.6|7436.6|7451.2|7436.2|4
1628135990000|2021-08-05 03:59:50|7451.5|7436.5|7451.5|7436.5|7451.9|7436.9|7451.5|7436.5|4
1628136000000|2021-08-05 04:00:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.3|7436.3|3
1628136040000|2021-08-05 04:00:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628136090000|2021-08-05 04:01:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628136100000|2021-08-05 04:01:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628136140000|2021-08-05 04:02:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628136190000|2021-08-05 04:03:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628136200000|2021-08-05 04:03:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628136210000|2021-08-05 04:03:30|7451.2|7436.2|7451.3|7436.3|7451.5|7436.5|7451.2|7436.2|3
1628136220000|2021-08-05 04:03:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628136240000|2021-08-05 04:04:00|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7451.2|7436.2|2
1628136300000|2021-08-05 04:05:00|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.2|7436.2|3
1628136320000|2021-08-05 04:05:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628136400000|2021-08-05 04:06:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628136430000|2021-08-05 04:07:10|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1628136440000|2021-08-05 04:07:20|7451|7436|7451|7436|7451|7436|7451|7436|1
1628136450000|2021-08-05 04:07:30|7450.9|7435.9|7450.7|7435.7|7450.9|7435.9|7450.6|7435.6|3
1628136470000|2021-08-05 04:07:50|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628136480000|2021-08-05 04:08:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628136510000|2021-08-05 04:08:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628136520000|2021-08-05 04:08:40|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|2
1628136650000|2021-08-05 04:10:50|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|4
1628136670000|2021-08-05 04:11:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1628136690000|2021-08-05 04:11:30|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628136700000|2021-08-05 04:11:40|7450.5|7435.5|7451.8|7436.8|7451.8|7436.8|7450.5|7435.5|7
1628136710000|2021-08-05 04:11:50|7451.7|7436.7|7451.3|7436.3|7451.7|7436.7|7451.3|7436.3|3
1628136750000|2021-08-05 04:12:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628136800000|2021-08-05 04:13:20|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1628136810000|2021-08-05 04:13:30|7450.8|7435.8|7450.3|7435.3|7450.8|7435.8|7450.3|7435.3|3
1628136820000|2021-08-05 04:13:40|7450.4|7435.4|7450.8|7435.8|7450.8|7435.8|7450.4|7435.4|3
1628136840000|2021-08-05 04:14:00|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1628136880000|2021-08-05 04:14:40|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.2|7435.2|3
1628136900000|2021-08-05 04:15:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628136910000|2021-08-05 04:15:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628136930000|2021-08-05 04:15:30|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628136940000|2021-08-05 04:15:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628137020000|2021-08-05 04:17:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628137030000|2021-08-05 04:17:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628137040000|2021-08-05 04:17:20|7450|7435|7449.8|7434.8|7450|7435|7449.7|7434.7|3
1628137050000|2021-08-05 04:17:30|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|2
1628137060000|2021-08-05 04:17:40|7450.1|7435.1|7451.7|7436.7|7451.7|7436.7|7450.1|7435.1|9
1628137070000|2021-08-05 04:17:50|7451.4|7436.4|7451.3|7436.3|7451.5|7436.5|7451|7436|5
1628137140000|2021-08-05 04:19:00|7451.1|7436.1|7450.8|7435.8|7451.1|7436.1|7450.8|7435.8|4
1628137180000|2021-08-05 04:19:40|7450.5|7435.5|7449.9|7434.9|7450.5|7435.5|7449.7|7434.7|5
1628137190000|2021-08-05 04:19:50|7450|7435|7450|7435|7450|7435|7450|7435|1
1628137240000|2021-08-05 04:20:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628137250000|2021-08-05 04:20:50|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628137260000|2021-08-05 04:21:00|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1628137300000|2021-08-05 04:21:40|7449.5|7434.5|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|5
1628137320000|2021-08-05 04:22:00|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|2
1628137330000|2021-08-05 04:22:10|7449.7|7434.7|7449.4|7434.4|7449.7|7434.7|7449.4|7434.4|3
1628137360000|2021-08-05 04:22:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628137390000|2021-08-05 04:23:10|7449|7434|7448.3|7433.3|7449|7434|7448.3|7433.3|4
1628137450000|2021-08-05 04:24:10|7448|7433|7448.2|7433.2|7448.2|7433.2|7448|7433|2
1628137460000|2021-08-05 04:24:20|7448.1|7433.1|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|3
1628137480000|2021-08-05 04:24:40|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628137490000|2021-08-05 04:24:50|7448.1|7433.1|7448.5|7433.5|7448.5|7433.5|7448.1|7433.1|3
1628137520000|2021-08-05 04:25:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628137540000|2021-08-05 04:25:40|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628137560000|2021-08-05 04:26:00|7448.1|7433.1|7448.6|7433.6|7448.6|7433.6|7448.1|7433.1|5
1628137580000|2021-08-05 04:26:20|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1628137590000|2021-08-05 04:26:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628137600000|2021-08-05 04:26:40|7448.1|7433.1|7447.8|7432.8|7448.1|7433.1|7447.8|7432.8|3
1628137610000|2021-08-05 04:26:50|7447.9|7432.9|7447.6|7432.6|7447.9|7432.9|7447.6|7432.6|2
1628137620000|2021-08-05 04:27:00|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1628137630000|2021-08-05 04:27:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628137640000|2021-08-05 04:27:20|7446.9|7431.9|7446.4|7431.4|7446.9|7431.9|7446.4|7431.4|5
1628137650000|2021-08-05 04:27:30|7446.7|7431.7|7446.8|7431.8|7447|7432|7446.7|7431.7|3
1628137660000|2021-08-05 04:27:40|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|2
1628137690000|2021-08-05 04:28:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628137720000|2021-08-05 04:28:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628137730000|2021-08-05 04:28:50|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.2|7431.2|4
1628137740000|2021-08-05 04:29:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628137760000|2021-08-05 04:29:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628137790000|2021-08-05 04:29:50|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628137800000|2021-08-05 04:30:00|7446.3|7431.3|7446.5|7431.5|7446.5|7431.5|7446.3|7431.3|2
1628137810000|2021-08-05 04:30:10|7446.6|7431.6|7446.9|7431.9|7446.9|7431.9|7446.6|7431.6|2
1628137820000|2021-08-05 04:30:20|7446.6|7431.6|7446.8|7431.8|7446.9|7431.9|7446.5|7431.5|6
1628137830000|2021-08-05 04:30:30|7446.2|7431.2|7446|7431|7446.2|7431.2|7446|7431|4
1628137840000|2021-08-05 04:30:40|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628137850000|2021-08-05 04:30:50|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|3
1628137890000|2021-08-05 04:31:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628137900000|2021-08-05 04:31:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.3|7430.3|6
1628137910000|2021-08-05 04:31:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628137920000|2021-08-05 04:32:00|7445.4|7430.4|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|4
1628137940000|2021-08-05 04:32:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628137960000|2021-08-05 04:32:40|7445.3|7430.3|7445.4|7430.4|7445.6|7430.6|7445.2|7430.2|5
1628137970000|2021-08-05 04:32:50|7445.6|7430.6|7445.1|7430.1|7445.6|7430.6|7445.1|7430.1|3
1628137990000|2021-08-05 04:33:10|7445.3|7430.3|7445.6|7430.6|7445.6|7430.6|7445.3|7430.3|3
1628138000000|2021-08-05 04:33:20|7445.8|7430.8|7446.6|7431.6|7446.6|7431.6|7445.8|7430.8|5
1628138020000|2021-08-05 04:33:40|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1628138030000|2021-08-05 04:33:50|7446.7|7431.7|7447.8|7432.8|7447.8|7432.8|7446.7|7431.7|7
1628138040000|2021-08-05 04:34:00|7447.9|7432.9|7448.2|7433.2|7448.2|7433.2|7447.9|7432.9|5
1628138050000|2021-08-05 04:34:10|7448.1|7433.1|7448.3|7433.3|7448.3|7433.3|7448.1|7433.1|7
1628138060000|2021-08-05 04:34:20|7448.4|7433.4|7448.9|7433.9|7448.9|7433.9|7448.4|7433.4|4
1628138080000|2021-08-05 04:34:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628138100000|2021-08-05 04:35:00|7448.5|7433.5|7448.2|7433.2|7448.5|7433.5|7448.2|7433.2|5
1628138110000|2021-08-05 04:35:10|7448.1|7433.1|7448.4|7433.4|7448.5|7433.5|7448.1|7433.1|5
1628138120000|2021-08-05 04:35:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628138150000|2021-08-05 04:35:50|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1628138180000|2021-08-05 04:36:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448|7433|3
1628138190000|2021-08-05 04:36:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1628138220000|2021-08-05 04:37:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1628138230000|2021-08-05 04:37:10|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1628138250000|2021-08-05 04:37:30|7448|7433|7448.9|7433.9|7448.9|7433.9|7448|7433|6
1628138260000|2021-08-05 04:37:40|7449.1|7434.1|7449.4|7434.4|7449.4|7434.4|7449.1|7434.1|4
1628138270000|2021-08-05 04:37:50|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628138280000|2021-08-05 04:38:00|7449.8|7434.8|7450.1|7435.1|7450.1|7435.1|7449.8|7434.8|3
1628138290000|2021-08-05 04:38:10|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|3
1628138300000|2021-08-05 04:38:20|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1628138310000|2021-08-05 04:38:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628138320000|2021-08-05 04:38:40|7449.8|7434.8|7449.7|7434.7|7450|7435|7449.7|7434.7|5
1628138330000|2021-08-05 04:38:50|7449.4|7434.4|7449.3|7434.3|7449.6|7434.6|7449.3|7434.3|4
1628138340000|2021-08-05 04:39:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7448.8|7433.8|7
1628138350000|2021-08-05 04:39:10|7449|7434|7448.8|7433.8|7449|7434|7448.8|7433.8|4
1628138360000|2021-08-05 04:39:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|3
1628138370000|2021-08-05 04:39:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628138380000|2021-08-05 04:39:40|7448.9|7433.9|7448.8|7433.8|7449.2|7434.2|7448.8|7433.8|8
1628138400000|2021-08-05 04:40:00|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1628138420000|2021-08-05 04:40:20|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|4
1628138430000|2021-08-05 04:40:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628138460000|2021-08-05 04:41:00|7448.3|7433.3|7448.3|7433.3|7448.6|7433.6|7448.3|7433.3|7
1628138470000|2021-08-05 04:41:10|7448.4|7433.4|7448.7|7433.7|7448.7|7433.7|7448.4|7433.4|2
1628138500000|2021-08-05 04:41:40|7448.3|7433.3|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|3
1628138520000|2021-08-05 04:42:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628138530000|2021-08-05 04:42:10|7448.2|7433.2|7448.1|7433.1|7448.3|7433.3|7447.9|7432.9|6
1628138540000|2021-08-05 04:42:20|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1628138550000|2021-08-05 04:42:30|7448.5|7433.5|7449.3|7434.3|7449.3|7434.3|7448.5|7433.5|6
1628138560000|2021-08-05 04:42:40|7449.6|7434.6|7449.7|7434.7|7449.8|7434.8|7449.6|7434.6|4
1628138570000|2021-08-05 04:42:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|5
1628138580000|2021-08-05 04:43:00|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628138590000|2021-08-05 04:43:10|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628138600000|2021-08-05 04:43:20|7449.8|7434.8|7449.5|7434.5|7449.8|7434.8|7449.5|7434.5|2
1628138610000|2021-08-05 04:43:30|7449.4|7434.4|7449.4|7434.4|7449.5|7434.5|7449.2|7434.2|7
1628138630000|2021-08-05 04:43:50|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1628138640000|2021-08-05 04:44:00|7449.8|7434.8|7449.4|7434.4|7449.9|7434.9|7449.4|7434.4|6
1628138660000|2021-08-05 04:44:20|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|3
1628138670000|2021-08-05 04:44:30|7450.3|7435.3|7450.6|7435.6|7450.6|7435.6|7450.3|7435.3|4
1628138690000|2021-08-05 04:44:50|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628138700000|2021-08-05 04:45:00|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628138710000|2021-08-05 04:45:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628138720000|2021-08-05 04:45:20|7451|7436|7451|7436|7451|7436|7451|7436|1
1628138740000|2021-08-05 04:45:40|7451.3|7436.3|7451.1|7436.1|7451.6|7436.6|7451.1|7436.1|5
1628138750000|2021-08-05 04:45:50|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451|7436|5
1628138760000|2021-08-05 04:46:00|7451|7436|7451|7436|7451.1|7436.1|7451|7436|3
1628138770000|2021-08-05 04:46:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628138780000|2021-08-05 04:46:20|7451|7436|7451|7436|7451|7436|7450.9|7435.9|3
1628138790000|2021-08-05 04:46:30|7450.9|7435.9|7451|7436|7451|7436|7450.8|7435.8|6
1628138800000|2021-08-05 04:46:40|7450.9|7435.9|7451|7436|7451|7436|7450.8|7435.8|4
1628138820000|2021-08-05 04:47:00|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|3
1628138830000|2021-08-05 04:47:10|7451.4|7436.4|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|6
1628138840000|2021-08-05 04:47:20|7451.4|7436.4|7451.4|7436.4|7451.9|7436.9|7451.4|7436.4|17
1628138850000|2021-08-05 04:47:30|7451.5|7436.5|7452.2|7437.2|7452.2|7437.2|7451.5|7436.5|4
1628138860000|2021-08-05 04:47:40|7452.4|7437.4|7452.8|7437.8|7452.8|7437.8|7452.4|7437.4|4
1628138870000|2021-08-05 04:47:50|7453|7438|7452.6|7437.6|7453|7438|7452.6|7437.6|4
1628138880000|2021-08-05 04:48:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628138890000|2021-08-05 04:48:10|7452.6|7437.6|7452.7|7437.7|7452.9|7437.9|7452.6|7437.6|4
1628138900000|2021-08-05 04:48:20|7452.8|7437.8|7452.6|7437.6|7452.8|7437.8|7452.6|7437.6|3
1628138920000|2021-08-05 04:48:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628138930000|2021-08-05 04:48:50|7452.5|7437.5|7452.2|7437.2|7452.5|7437.5|7452.2|7437.2|5
1628138940000|2021-08-05 04:49:00|7452.4|7437.4|7452.5|7437.5|7452.6|7437.6|7452.4|7437.4|5
1628138950000|2021-08-05 04:49:10|7452.4|7437.4|7452.2|7437.2|7452.4|7437.4|7452.2|7437.2|5
1628138960000|2021-08-05 04:49:20|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.2|7437.2|8
1628138970000|2021-08-05 04:49:30|7452.4|7437.4|7452.7|7437.7|7452.8|7437.8|7452.4|7437.4|5
1628138980000|2021-08-05 04:49:40|7452.8|7437.8|7453|7438|7453|7438|7452.8|7437.8|2
1628138990000|2021-08-05 04:49:50|7452.9|7437.9|7453.2|7438.2|7453.3|7438.3|7452.9|7437.9|3
1628139000000|2021-08-05 04:50:00|7453.3|7438.3|7453.8|7438.8|7453.8|7438.8|7453.2|7438.2|6
1628139020000|2021-08-05 04:50:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628139030000|2021-08-05 04:50:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628139040000|2021-08-05 04:50:40|7454.2|7439.2|7454.1|7439.1|7454.4|7439.4|7453.9|7438.9|9
1628139050000|2021-08-05 04:50:50|7454.3|7439.3|7454.2|7439.2|7454.4|7439.4|7454|7439|7
1628139060000|2021-08-05 04:51:00|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|2
1628139070000|2021-08-05 04:51:10|7454|7439|7454|7439|7454|7439|7453.9|7438.9|3
1628139080000|2021-08-05 04:51:20|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|4
1628139090000|2021-08-05 04:51:30|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|2
1628139100000|2021-08-05 04:51:40|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1628139110000|2021-08-05 04:51:50|7453.9|7438.9|7454.1|7439.1|7454.2|7439.2|7453.9|7438.9|5
1628139120000|2021-08-05 04:52:00|7454.2|7439.2|7454|7439|7454.2|7439.2|7454|7439|4
1628139130000|2021-08-05 04:52:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628139180000|2021-08-05 04:53:00|7454.1|7439.1|7453.9|7438.9|7454.2|7439.2|7453.9|7438.9|6
1628139200000|2021-08-05 04:53:20|7454.1|7439.1|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|4
1628139220000|2021-08-05 04:53:40|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1628139230000|2021-08-05 04:53:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1628139260000|2021-08-05 04:54:20|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1628139270000|2021-08-05 04:54:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628139280000|2021-08-05 04:54:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1628139290000|2021-08-05 04:54:50|7454.1|7439.1|7454.5|7439.5|7454.7|7439.7|7454.1|7439.1|16
1628139300000|2021-08-05 04:55:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.3|7439.3|9
1628139310000|2021-08-05 04:55:10|7455|7440|7455|7440|7455.1|7440.1|7455|7440|3
1628139320000|2021-08-05 04:55:20|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|4
1628139330000|2021-08-05 04:55:30|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628139340000|2021-08-05 04:55:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628139350000|2021-08-05 04:55:50|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.5|7439.5|5
1628139360000|2021-08-05 04:56:00|7454.5|7439.5|7455.4|7440.4|7455.4|7440.4|7454.4|7439.4|11
1628139370000|2021-08-05 04:56:10|7455.3|7440.3|7455.4|7440.4|7455.8|7440.8|7455.3|7440.3|6
1628139380000|2021-08-05 04:56:20|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|3
1628139390000|2021-08-05 04:56:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|3
1628139400000|2021-08-05 04:56:40|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1628139420000|2021-08-05 04:57:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628139430000|2021-08-05 04:57:10|7455.7|7440.7|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|3
1628139440000|2021-08-05 04:57:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628139460000|2021-08-05 04:57:40|7455.5|7440.5|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|3
1628139480000|2021-08-05 04:58:00|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|3
1628139490000|2021-08-05 04:58:10|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628139500000|2021-08-05 04:58:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628139530000|2021-08-05 04:58:50|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628139540000|2021-08-05 04:59:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628139550000|2021-08-05 04:59:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628139570000|2021-08-05 04:59:30|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628139580000|2021-08-05 04:59:40|7455.2|7440.2|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|3
1628139590000|2021-08-05 04:59:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628139600000|2021-08-05 05:00:00|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|4
1628139610000|2021-08-05 05:00:10|7455.2|7440.2|7454.8|7439.8|7455.2|7440.2|7454.8|7439.8|3
1628139620000|2021-08-05 05:00:20|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1628139630000|2021-08-05 05:00:30|7454.3|7439.3|7454|7439|7454.3|7439.3|7454|7439|3
1628139640000|2021-08-05 05:00:40|7454.1|7439.1|7454|7439|7454.3|7439.3|7454|7439|3
1628139660000|2021-08-05 05:01:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628139680000|2021-08-05 05:01:20|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1628139690000|2021-08-05 05:01:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628139710000|2021-08-05 05:01:50|7455.3|7440.3|7455.4|7440.4|7455.8|7440.8|7455.3|7440.3|5
1628139720000|2021-08-05 05:02:00|7455.3|7440.3|7457|7442|7457|7442|7455.3|7440.3|12
1628139730000|2021-08-05 05:02:10|7457.2|7442.2|7457.9|7442.9|7457.9|7442.9|7457.2|7442.2|8
1628139740000|2021-08-05 05:02:20|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|3
1628139760000|2021-08-05 05:02:40|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7457.9|7442.9|7
1628139770000|2021-08-05 05:02:50|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.6|7442.6|4
1628139780000|2021-08-05 05:03:00|7457.6|7442.6|7457.4|7442.4|7457.7|7442.7|7457.4|7442.4|7
1628139800000|2021-08-05 05:03:20|7457.5|7442.5|7457.9|7442.9|7457.9|7442.9|7457.5|7442.5|3
1628139840000|2021-08-05 05:04:00|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1628139860000|2021-08-05 05:04:20|7457.8|7442.8|7457.3|7442.3|7457.8|7442.8|7457.3|7442.3|5
1628139870000|2021-08-05 05:04:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628139880000|2021-08-05 05:04:40|7457.3|7442.3|7457.2|7442.2|7457.4|7442.4|7457.2|7442.2|4
1628139910000|2021-08-05 05:05:10|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628139940000|2021-08-05 05:05:40|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628139950000|2021-08-05 05:05:50|7458.1|7443.1|7459.2|7444.2|7459.5|7444.5|7458.1|7443.1|9
1628139960000|2021-08-05 05:06:00|7459.4|7444.4|7458.2|7443.2|7459.4|7444.4|7458.2|7443.2|10
1628139970000|2021-08-05 05:06:10|7458.3|7443.3|7458.7|7443.7|7458.7|7443.7|7458.3|7443.3|5
1628139990000|2021-08-05 05:06:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628140000000|2021-08-05 05:06:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|3
1628140010000|2021-08-05 05:06:50|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|6
1628140020000|2021-08-05 05:07:00|7459|7444|7459.5|7444.5|7459.5|7444.5|7459|7444|6
1628140030000|2021-08-05 05:07:10|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1628140040000|2021-08-05 05:07:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628140050000|2021-08-05 05:07:30|7459.3|7444.3|7459.4|7444.4|7459.6|7444.6|7459.3|7444.3|4
1628140060000|2021-08-05 05:07:40|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1628140090000|2021-08-05 05:08:10|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|3
1628140100000|2021-08-05 05:08:20|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1628140110000|2021-08-05 05:08:30|7459|7444|7458.7|7443.7|7459|7444|7458.7|7443.7|4
1628140120000|2021-08-05 05:08:40|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1628140130000|2021-08-05 05:08:50|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|5
1628140140000|2021-08-05 05:09:00|7458.4|7443.4|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|9
1628140150000|2021-08-05 05:09:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628140160000|2021-08-05 05:09:20|7458.6|7443.6|7458.2|7443.2|7458.6|7443.6|7458.2|7443.2|4
1628140180000|2021-08-05 05:09:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628140190000|2021-08-05 05:09:50|7458.3|7443.3|7458.6|7443.6|7458.7|7443.7|7458.3|7443.3|5
1628140200000|2021-08-05 05:10:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628140210000|2021-08-05 05:10:10|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1628140230000|2021-08-05 05:10:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628140240000|2021-08-05 05:10:40|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1628140260000|2021-08-05 05:11:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628140280000|2021-08-05 05:11:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628140290000|2021-08-05 05:11:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628140310000|2021-08-05 05:11:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628140320000|2021-08-05 05:12:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628140330000|2021-08-05 05:12:10|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|3
1628140340000|2021-08-05 05:12:20|7458.3|7443.3|7457.9|7442.9|7458.3|7443.3|7457.9|7442.9|6
1628140350000|2021-08-05 05:12:30|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1628140360000|2021-08-05 05:12:40|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1628140370000|2021-08-05 05:12:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1628140400000|2021-08-05 05:13:20|7457.2|7442.2|7457.6|7442.6|7457.6|7442.6|7457.2|7442.2|4
1628140410000|2021-08-05 05:13:30|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628140420000|2021-08-05 05:13:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628140430000|2021-08-05 05:13:50|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628140440000|2021-08-05 05:14:00|7457|7442|7457|7442|7457|7442|7456.9|7441.9|3
1628140450000|2021-08-05 05:14:10|7456.9|7441.9|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|4
1628140490000|2021-08-05 05:14:50|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1628140510000|2021-08-05 05:15:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|5
1628140530000|2021-08-05 05:15:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1628140540000|2021-08-05 05:15:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628140590000|2021-08-05 05:16:30|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|2
1628140640000|2021-08-05 05:17:20|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.7|7440.7|3
1628140660000|2021-08-05 05:17:40|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|2
1628140670000|2021-08-05 05:17:50|7455.3|7440.3|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|3
1628140680000|2021-08-05 05:18:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628140690000|2021-08-05 05:18:10|7455.1|7440.1|7454.6|7439.6|7455.2|7440.2|7454.6|7439.6|5
1628140700000|2021-08-05 05:18:20|7454.7|7439.7|7455.2|7440.2|7455.2|7440.2|7454.7|7439.7|3
1628140710000|2021-08-05 05:18:30|7455.1|7440.1|7454.7|7439.7|7455.3|7440.3|7454.7|7439.7|5
1628140720000|2021-08-05 05:18:40|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|2
1628140730000|2021-08-05 05:18:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628140740000|2021-08-05 05:19:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628140760000|2021-08-05 05:19:20|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1628140770000|2021-08-05 05:19:30|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|2
1628140780000|2021-08-05 05:19:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628140790000|2021-08-05 05:19:50|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.5|7439.5|3
1628140800000|2021-08-05 05:20:00|7454.5|7439.5|7454.8|7439.8|7454.8|7439.8|7454.5|7439.5|2
1628140810000|2021-08-05 05:20:10|7455|7440|7455|7440|7455|7440|7455|7440|1
1628140820000|2021-08-05 05:20:20|7454.8|7439.8|7454.4|7439.4|7454.8|7439.8|7454.4|7439.4|4
1628140830000|2021-08-05 05:20:30|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|2
1628140870000|2021-08-05 05:21:10|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1628140880000|2021-08-05 05:21:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628140910000|2021-08-05 05:21:50|7454.4|7439.4|7454.5|7439.5|7454.6|7439.6|7454.1|7439.1|5
1628140930000|2021-08-05 05:22:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.1|7439.1|3
1628140940000|2021-08-05 05:22:20|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|4
1628140950000|2021-08-05 05:22:30|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|4
1628140960000|2021-08-05 05:22:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628140970000|2021-08-05 05:22:50|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|4
1628140980000|2021-08-05 05:23:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1628140990000|2021-08-05 05:23:10|7454.2|7439.2|7454|7439|7454.2|7439.2|7454|7439|2
1628141000000|2021-08-05 05:23:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628141010000|2021-08-05 05:23:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1628141020000|2021-08-05 05:23:40|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|2
1628141030000|2021-08-05 05:23:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628141040000|2021-08-05 05:24:00|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|2
1628141050000|2021-08-05 05:24:10|7453.5|7438.5|7453|7438|7453.6|7438.6|7453|7438|6
1628141060000|2021-08-05 05:24:20|7453.1|7438.1|7453.5|7438.5|7453.5|7438.5|7453.1|7438.1|4
1628141070000|2021-08-05 05:24:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628141080000|2021-08-05 05:24:40|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.3|7438.3|4
1628141090000|2021-08-05 05:24:50|7453.6|7438.6|7453.4|7438.4|7453.7|7438.7|7453.4|7438.4|4
1628141110000|2021-08-05 05:25:10|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453|7438|6
1628141120000|2021-08-05 05:25:20|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1628141130000|2021-08-05 05:25:30|7453.6|7438.6|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|2
1628141140000|2021-08-05 05:25:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628141150000|2021-08-05 05:25:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|3
1628141160000|2021-08-05 05:26:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1628141180000|2021-08-05 05:26:20|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|2
1628141190000|2021-08-05 05:26:30|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1628141220000|2021-08-05 05:27:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628141230000|2021-08-05 05:27:10|7453.5|7438.5|7454.1|7439.1|7454.1|7439.1|7453.5|7438.5|5
1628141250000|2021-08-05 05:27:30|7453.9|7438.9|7454.3|7439.3|7454.3|7439.3|7453.9|7438.9|4
1628141270000|2021-08-05 05:27:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628141310000|2021-08-05 05:28:30|7454.5|7439.5|7454|7439|7454.7|7439.7|7454|7439|7
1628141330000|2021-08-05 05:28:50|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628141340000|2021-08-05 05:29:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628141350000|2021-08-05 05:29:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628141360000|2021-08-05 05:29:20|7453.6|7438.6|7453|7438|7453.7|7438.7|7453|7438|6
1628141370000|2021-08-05 05:29:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628141380000|2021-08-05 05:29:40|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1628141410000|2021-08-05 05:30:10|7453.4|7438.4|7453.1|7438.1|7453.4|7438.4|7453.1|7438.1|3
1628141420000|2021-08-05 05:30:20|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7453.2|7438.2|3
1628141430000|2021-08-05 05:30:30|7453.6|7438.6|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|2
1628141470000|2021-08-05 05:31:10|7453.6|7438.6|7454|7439|7454|7439|7453.6|7438.6|2
1628141490000|2021-08-05 05:31:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628141500000|2021-08-05 05:31:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628141510000|2021-08-05 05:31:50|7454.3|7439.3|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|3
1628141540000|2021-08-05 05:32:20|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|3
1628141560000|2021-08-05 05:32:40|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628141580000|2021-08-05 05:33:00|7453.8|7438.8|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|2
1628141590000|2021-08-05 05:33:10|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|3
1628141610000|2021-08-05 05:33:30|7453.4|7438.4|7453.5|7438.5|7453.6|7438.6|7453.4|7438.4|4
1628141620000|2021-08-05 05:33:40|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628141640000|2021-08-05 05:34:00|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|3
1628141660000|2021-08-05 05:34:20|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|3
1628141670000|2021-08-05 05:34:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628141680000|2021-08-05 05:34:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628141690000|2021-08-05 05:34:50|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|5
1628141700000|2021-08-05 05:35:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1628141710000|2021-08-05 05:35:10|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|5
1628141720000|2021-08-05 05:35:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628141740000|2021-08-05 05:35:40|7453.4|7438.4|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|3
1628141750000|2021-08-05 05:35:50|7453.1|7438.1|7452.9|7437.9|7453.1|7438.1|7452.9|7437.9|5
1628141770000|2021-08-05 05:36:10|7452.8|7437.8|7452.5|7437.5|7452.8|7437.8|7452.5|7437.5|4
1628141780000|2021-08-05 05:36:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628141790000|2021-08-05 05:36:30|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|4
1628141810000|2021-08-05 05:36:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.6|7437.6|3
1628141860000|2021-08-05 05:37:40|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1628141880000|2021-08-05 05:38:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628141930000|2021-08-05 05:38:50|7452.8|7437.8|7452.6|7437.6|7452.8|7437.8|7452.6|7437.6|3
1628141940000|2021-08-05 05:39:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628141970000|2021-08-05 05:39:30|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|2
1628141990000|2021-08-05 05:39:50|7452.2|7437.2|7451.8|7436.8|7452.2|7437.2|7451.8|7436.8|6
1628142000000|2021-08-05 05:40:00|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1628142010000|2021-08-05 05:40:10|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1628142020000|2021-08-05 05:40:20|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1628142040000|2021-08-05 05:40:40|7452.1|7437.1|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|3
1628142050000|2021-08-05 05:40:50|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|2
1628142060000|2021-08-05 05:41:00|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|2
1628142100000|2021-08-05 05:41:40|7452.2|7437.2|7451.6|7436.6|7452.2|7437.2|7451.6|7436.6|6
1628142160000|2021-08-05 05:42:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628142200000|2021-08-05 05:43:20|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1628142210000|2021-08-05 05:43:30|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1628142220000|2021-08-05 05:43:40|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628142230000|2021-08-05 05:43:50|7451.2|7436.2|7450.8|7435.8|7451.4|7436.4|7450.8|7435.8|6
1628142250000|2021-08-05 05:44:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|3
1628142260000|2021-08-05 05:44:20|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.5|7435.5|4
1628142270000|2021-08-05 05:44:30|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|3
1628142290000|2021-08-05 05:44:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|3
1628142300000|2021-08-05 05:45:00|7451|7436|7451.5|7436.5|7451.5|7436.5|7451|7436|2
1628142310000|2021-08-05 05:45:10|7451.7|7436.7|7452.2|7437.2|7452.2|7437.2|7451.7|7436.7|4
1628142320000|2021-08-05 05:45:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1628142390000|2021-08-05 05:46:30|7451.9|7436.9|7451.7|7436.7|7451.9|7436.9|7451.7|7436.7|3
1628142430000|2021-08-05 05:47:10|7451.6|7436.6|7451.4|7436.4|7451.6|7436.6|7451.4|7436.4|2
1628142450000|2021-08-05 05:47:30|7451.5|7436.5|7451.5|7436.5|7451.7|7436.7|7451.4|7436.4|4
1628142460000|2021-08-05 05:47:40|7451.4|7436.4|7451.8|7436.8|7451.8|7436.8|7451.4|7436.4|4
1628142470000|2021-08-05 05:47:50|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628142480000|2021-08-05 05:48:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628142490000|2021-08-05 05:48:10|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1628142510000|2021-08-05 05:48:30|7452|7437|7452|7437|7452|7437|7452|7437|1
1628142540000|2021-08-05 05:49:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1628142550000|2021-08-05 05:49:10|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628142570000|2021-08-05 05:49:30|7452|7437|7452|7437|7452|7437|7452|7437|1
1628142600000|2021-08-05 05:50:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1628142610000|2021-08-05 05:50:10|7452|7437|7452|7437|7452.1|7437.1|7452|7437|3
1628142620000|2021-08-05 05:50:20|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452|7437|5
1628142650000|2021-08-05 05:50:50|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628142690000|2021-08-05 05:51:30|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|2
1628142740000|2021-08-05 05:52:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628142750000|2021-08-05 05:52:30|7452.2|7437.2|7453.3|7438.3|7453.3|7438.3|7452.2|7437.2|14
1628142760000|2021-08-05 05:52:40|7453.4|7438.4|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|7
1628142770000|2021-08-05 05:52:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628142780000|2021-08-05 05:53:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628142790000|2021-08-05 05:53:10|7453.2|7438.2|7453.7|7438.7|7453.7|7438.7|7453.1|7438.1|7
1628142800000|2021-08-05 05:53:20|7453.8|7438.8|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|3
1628142820000|2021-08-05 05:53:40|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1628142830000|2021-08-05 05:53:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628142850000|2021-08-05 05:54:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628142860000|2021-08-05 05:54:20|7454.1|7439.1|7454.9|7439.9|7455|7440|7454.1|7439.1|8
1628142870000|2021-08-05 05:54:30|7454.7|7439.7|7454.1|7439.1|7454.7|7439.7|7454.1|7439.1|6
1628142890000|2021-08-05 05:54:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1628142900000|2021-08-05 05:55:00|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454|7439|6
1628142920000|2021-08-05 05:55:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628142940000|2021-08-05 05:55:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628142960000|2021-08-05 05:56:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628142970000|2021-08-05 05:56:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628142990000|2021-08-05 05:56:30|7453.7|7438.7|7453.9|7438.9|7454|7439|7453.7|7438.7|5
1628143000000|2021-08-05 05:56:40|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|3
1628143010000|2021-08-05 05:56:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628143020000|2021-08-05 05:57:00|7454|7439|7454|7439|7454|7439|7453.9|7438.9|3
1628143030000|2021-08-05 05:57:10|7454.3|7439.3|7454|7439|7454.3|7439.3|7454|7439|6
1628143050000|2021-08-05 05:57:30|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|3
1628143080000|2021-08-05 05:58:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628143140000|2021-08-05 05:59:00|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|3
1628143160000|2021-08-05 05:59:20|7453.2|7438.2|7452.5|7437.5|7453.2|7438.2|7452.5|7437.5|2
1628143170000|2021-08-05 05:59:30|7452.6|7437.6|7453.4|7438.4|7453.4|7438.4|7452.6|7437.6|3
1628143190000|2021-08-05 05:59:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628143240000|2021-08-05 06:00:40|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1628143250000|2021-08-05 06:00:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628143260000|2021-08-05 06:01:00|7454|7439|7453.7|7438.7|7454|7439|7453.7|7438.7|2
1628143270000|2021-08-05 06:01:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|3
1628143280000|2021-08-05 06:01:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628143290000|2021-08-05 06:01:30|7453.6|7438.6|7453.7|7438.7|7453.8|7438.8|7453.6|7438.6|4
1628143300000|2021-08-05 06:01:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|5
1628143310000|2021-08-05 06:01:50|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|3
1628143320000|2021-08-05 06:02:00|7454.3|7439.3|7454.8|7439.8|7454.8|7439.8|7454.2|7439.2|6
1628143370000|2021-08-05 06:02:50|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|3
1628143380000|2021-08-05 06:03:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1628143390000|2021-08-05 06:03:10|7454.9|7439.9|7455.1|7440.1|7455.2|7440.2|7454.9|7439.9|4
1628143400000|2021-08-05 06:03:20|7455.2|7440.2|7455.5|7440.5|7455.5|7440.5|7455.2|7440.2|3
1628143410000|2021-08-05 06:03:30|7455.4|7440.4|7456|7441|7456|7441|7455.4|7440.4|4
1628143420000|2021-08-05 06:03:40|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|4
1628143430000|2021-08-05 06:03:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628143440000|2021-08-05 06:04:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7455.8|7440.8|8
1628143450000|2021-08-05 06:04:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628143470000|2021-08-05 06:04:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628143480000|2021-08-05 06:04:40|7456.5|7441.5|7456.4|7441.4|7456.7|7441.7|7456.4|7441.4|7
1628143490000|2021-08-05 06:04:50|7456.2|7441.2|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|5
1628143500000|2021-08-05 06:05:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628143520000|2021-08-05 06:05:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628143540000|2021-08-05 06:05:40|7455.9|7440.9|7456.3|7441.3|7456.8|7441.8|7455.9|7440.9|9
1628143560000|2021-08-05 06:06:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628143570000|2021-08-05 06:06:10|7456.3|7441.3|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|5
1628143590000|2021-08-05 06:06:30|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|4
1628143610000|2021-08-05 06:06:50|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628143620000|2021-08-05 06:07:00|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628143630000|2021-08-05 06:07:10|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|3
1628143640000|2021-08-05 06:07:20|7456|7441|7456|7441|7456.1|7441.1|7456|7441|3
1628143650000|2021-08-05 06:07:30|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1628143790000|2021-08-05 06:09:50|7456|7441|7456|7441|7456.1|7441.1|7456|7441|3
1628143800000|2021-08-05 06:10:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1628143810000|2021-08-05 06:10:10|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628143820000|2021-08-05 06:10:20|7456.5|7441.5|7456.8|7441.8|7456.9|7441.9|7456.5|7441.5|6
1628143830000|2021-08-05 06:10:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628143850000|2021-08-05 06:10:50|7456.4|7441.4|7456.4|7441.4|7456.7|7441.7|7456.4|7441.4|3
1628143920000|2021-08-05 06:12:00|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|2
1628143940000|2021-08-05 06:12:20|7456.3|7441.3|7456.6|7441.6|7456.7|7441.7|7456.3|7441.3|3
1628143950000|2021-08-05 06:12:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628143960000|2021-08-05 06:12:40|7456.6|7441.6|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|3
1628143970000|2021-08-05 06:12:50|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1628143990000|2021-08-05 06:13:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628144000000|2021-08-05 06:13:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628144020000|2021-08-05 06:13:40|7456.2|7441.2|7456|7441|7456.3|7441.3|7456|7441|3
1628144030000|2021-08-05 06:13:50|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628144040000|2021-08-05 06:14:00|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628144050000|2021-08-05 06:14:10|7456.4|7441.4|7456.5|7441.5|7456.6|7441.6|7456.4|7441.4|3
1628144060000|2021-08-05 06:14:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628144070000|2021-08-05 06:14:30|7456.2|7441.2|7456.2|7441.2|7456.3|7441.3|7456.1|7441.1|5
1628144080000|2021-08-05 06:14:40|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|4
1628144110000|2021-08-05 06:15:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628144150000|2021-08-05 06:15:50|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628144230000|2021-08-05 06:17:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628144250000|2021-08-05 06:17:30|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|4
1628144260000|2021-08-05 06:17:40|7455.4|7440.4|7454.9|7439.9|7455.4|7440.4|7454.9|7439.9|6
1628144270000|2021-08-05 06:17:50|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|4
1628144280000|2021-08-05 06:18:00|7454.6|7439.6|7454.7|7439.7|7454.8|7439.8|7454.2|7439.2|12
1628144290000|2021-08-05 06:18:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628144310000|2021-08-05 06:18:30|7454.9|7439.9|7455.4|7440.4|7455.4|7440.4|7454.9|7439.9|4
1628144320000|2021-08-05 06:18:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628144330000|2021-08-05 06:18:50|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628144370000|2021-08-05 06:19:30|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1628144380000|2021-08-05 06:19:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628144390000|2021-08-05 06:19:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628144400000|2021-08-05 06:20:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628144410000|2021-08-05 06:20:10|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|3
1628144420000|2021-08-05 06:20:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628144440000|2021-08-05 06:20:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628144470000|2021-08-05 06:21:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628144510000|2021-08-05 06:21:50|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1628144520000|2021-08-05 06:22:00|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1628144530000|2021-08-05 06:22:10|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455|7440|3
1628144540000|2021-08-05 06:22:20|7455.2|7440.2|7454.7|7439.7|7455.2|7440.2|7454.7|7439.7|4
1628144550000|2021-08-05 06:22:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628144560000|2021-08-05 06:22:40|7454.6|7439.6|7454|7439|7454.6|7439.6|7454|7439|5
1628144570000|2021-08-05 06:22:50|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1628144580000|2021-08-05 06:23:00|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1628144620000|2021-08-05 06:23:40|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1628144670000|2021-08-05 06:24:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628144690000|2021-08-05 06:24:50|7454.3|7439.3|7454.7|7439.7|7454.7|7439.7|7454.3|7439.3|4
1628144700000|2021-08-05 06:25:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628144710000|2021-08-05 06:25:10|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628144720000|2021-08-05 06:25:20|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628144730000|2021-08-05 06:25:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|3
1628144740000|2021-08-05 06:25:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628144750000|2021-08-05 06:25:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1628144760000|2021-08-05 06:26:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628144770000|2021-08-05 06:26:10|7454.5|7439.5|7454.9|7439.9|7454.9|7439.9|7454.5|7439.5|6
1628144780000|2021-08-05 06:26:20|7454.8|7439.8|7455|7440|7455|7440|7454.8|7439.8|5
1628144800000|2021-08-05 06:26:40|7454.6|7439.6|7454.5|7439.5|7454.9|7439.9|7454.5|7439.5|8
1628144810000|2021-08-05 06:26:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628144820000|2021-08-05 06:27:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1628144830000|2021-08-05 06:27:10|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|4
1628144850000|2021-08-05 06:27:30|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1628144910000|2021-08-05 06:28:30|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628144920000|2021-08-05 06:28:40|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.4|7440.4|3
1628144960000|2021-08-05 06:29:20|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628144970000|2021-08-05 06:29:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628144980000|2021-08-05 06:29:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628145040000|2021-08-05 06:30:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628145100000|2021-08-05 06:31:40|7455.3|7440.3|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|3
1628145110000|2021-08-05 06:31:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628145180000|2021-08-05 06:33:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628145190000|2021-08-05 06:33:10|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1628145200000|2021-08-05 06:33:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|3
1628145300000|2021-08-05 06:35:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628145340000|2021-08-05 06:35:40|7455.3|7440.3|7454.6|7439.6|7455.5|7440.5|7454.6|7439.6|8
1628145360000|2021-08-05 06:36:00|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|4
1628145380000|2021-08-05 06:36:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|3
1628145420000|2021-08-05 06:37:00|7454.8|7439.8|7455.5|7440.5|7455.7|7440.7|7454.8|7439.8|13
1628145430000|2021-08-05 06:37:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|3
1628145440000|2021-08-05 06:37:20|7455.5|7440.5|7455.8|7440.8|7456.2|7441.2|7455.5|7440.5|9
1628145450000|2021-08-05 06:37:30|7455.9|7440.9|7456.2|7441.2|7456.2|7441.2|7455.9|7440.9|4
1628145460000|2021-08-05 06:37:40|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|6
1628145470000|2021-08-05 06:37:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628145480000|2021-08-05 06:38:00|7457|7442|7456.1|7441.1|7457|7442|7456|7441|8
1628145490000|2021-08-05 06:38:10|7455.9|7440.9|7455.9|7440.9|7456.1|7441.1|7455.8|7440.8|8
1628145500000|2021-08-05 06:38:20|7455.8|7440.8|7456|7441|7456|7441|7455.5|7440.5|7
1628145510000|2021-08-05 06:38:30|7456.2|7441.2|7457|7442|7457|7442|7456.2|7441.2|6
1628145550000|2021-08-05 06:39:10|7457.1|7442.1|7456.9|7441.9|7457.3|7442.3|7456.9|7441.9|5
1628145560000|2021-08-05 06:39:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628145580000|2021-08-05 06:39:40|7456.9|7441.9|7457.3|7442.3|7457.3|7442.3|7456.9|7441.9|4
1628145590000|2021-08-05 06:39:50|7457.6|7442.6|7457.3|7442.3|7457.6|7442.6|7457.3|7442.3|4
1628145600000|2021-08-05 06:40:00|7457.4|7442.4|7458.2|7443.2|7458.4|7443.4|7457.4|7442.4|7
1628145610000|2021-08-05 06:40:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|3
1628145640000|2021-08-05 06:40:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628145650000|2021-08-05 06:40:50|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.7|7442.7|7
1628145690000|2021-08-05 06:41:30|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628145710000|2021-08-05 06:41:50|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1628145720000|2021-08-05 06:42:00|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1628145730000|2021-08-05 06:42:10|7457.4|7442.4|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|5
1628145740000|2021-08-05 06:42:20|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1628145750000|2021-08-05 06:42:30|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628145760000|2021-08-05 06:42:40|7457.9|7442.9|7457.3|7442.3|7458.1|7443.1|7457.3|7442.3|4
1628145770000|2021-08-05 06:42:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628145780000|2021-08-05 06:43:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628145800000|2021-08-05 06:43:20|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|4
1628145810000|2021-08-05 06:43:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628145820000|2021-08-05 06:43:40|7457.4|7442.4|7458|7443|7458|7443|7457.4|7442.4|5
1628145830000|2021-08-05 06:43:50|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|4
1628145840000|2021-08-05 06:44:00|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|3
1628145850000|2021-08-05 06:44:10|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1628145860000|2021-08-05 06:44:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628145870000|2021-08-05 06:44:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628145890000|2021-08-05 06:44:50|7458|7443|7458.1|7443.1|7458.1|7443.1|7457.9|7442.9|5
1628145910000|2021-08-05 06:45:10|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|3
1628145920000|2021-08-05 06:45:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628145930000|2021-08-05 06:45:30|7458.5|7443.5|7458.1|7443.1|7458.5|7443.5|7458.1|7443.1|3
1628145940000|2021-08-05 06:45:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1628145970000|2021-08-05 06:46:10|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628146030000|2021-08-05 06:47:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628146040000|2021-08-05 06:47:20|7457.8|7442.8|7457.5|7442.5|7457.8|7442.8|7457.5|7442.5|3
1628146050000|2021-08-05 06:47:30|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628146060000|2021-08-05 06:47:40|7456.9|7441.9|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|3
1628146080000|2021-08-05 06:48:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628146090000|2021-08-05 06:48:10|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|3
1628146100000|2021-08-05 06:48:20|7456.7|7441.7|7456.1|7441.1|7456.7|7441.7|7456.1|7441.1|6
1628146110000|2021-08-05 06:48:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628146130000|2021-08-05 06:48:50|7456.1|7441.1|7456.4|7441.4|7456.8|7441.8|7456.1|7441.1|10
1628146140000|2021-08-05 06:49:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|3
1628146160000|2021-08-05 06:49:20|7456.5|7441.5|7456|7441|7456.6|7441.6|7456|7441|4
1628146170000|2021-08-05 06:49:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1628146200000|2021-08-05 06:50:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628146240000|2021-08-05 06:50:40|7455.6|7440.6|7455.6|7440.6|7456.1|7441.1|7455.6|7440.6|5
1628146260000|2021-08-05 06:51:00|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|3
1628146270000|2021-08-05 06:51:10|7455|7440|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|4
1628146280000|2021-08-05 06:51:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628146290000|2021-08-05 06:51:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628146300000|2021-08-05 06:51:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628146310000|2021-08-05 06:51:50|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628146320000|2021-08-05 06:52:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628146380000|2021-08-05 06:53:00|7454.6|7439.6|7454.8|7439.8|7454.9|7439.9|7454.6|7439.6|9
1628146390000|2021-08-05 06:53:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628146400000|2021-08-05 06:53:20|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|2
1628146410000|2021-08-05 06:53:30|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.2|7439.2|4
1628146420000|2021-08-05 06:53:40|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1628146430000|2021-08-05 06:53:50|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628146440000|2021-08-05 06:54:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628146470000|2021-08-05 06:54:30|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628146480000|2021-08-05 06:54:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628146490000|2021-08-05 06:54:50|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|2
1628146500000|2021-08-05 06:55:00|7455.4|7440.4|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|2
1628146540000|2021-08-05 06:55:40|7455|7440|7455|7440|7455|7440|7454.9|7439.9|3
1628146550000|2021-08-05 06:55:50|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.9|7439.9|5
1628146560000|2021-08-05 06:56:00|7455|7440|7455.3|7440.3|7455.3|7440.3|7455|7440|3
1628146570000|2021-08-05 06:56:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628146610000|2021-08-05 06:56:50|7455.1|7440.1|7455|7440|7455.1|7440.1|7454.9|7439.9|3
1628146620000|2021-08-05 06:57:00|7454.7|7439.7|7454.3|7439.3|7454.7|7439.7|7454.2|7439.2|8
1628146630000|2021-08-05 06:57:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628146650000|2021-08-05 06:57:30|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1628146670000|2021-08-05 06:57:50|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628146700000|2021-08-05 06:58:20|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.3|7440.3|4
1628146710000|2021-08-05 06:58:30|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.3|7440.3|5
1628146720000|2021-08-05 06:58:40|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1628146740000|2021-08-05 06:59:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628146750000|2021-08-05 06:59:10|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|3
1628146770000|2021-08-05 06:59:30|7455|7440|7455|7440|7455.1|7440.1|7455|7440|3
1628146780000|2021-08-05 06:59:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628146790000|2021-08-05 06:59:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628146800000|2021-08-05 07:00:00|7454.5|7439.5|7454.1|7439.1|7454.6|7439.6|7454.1|7439.1|5
1628146810000|2021-08-05 07:00:10|7454.2|7439.2|7453.2|7438.2|7454.2|7439.2|7453.2|7438.2|6
1628146820000|2021-08-05 07:00:20|7453.4|7438.4|7453.8|7438.8|7453.8|7438.8|7453.4|7438.4|6
1628146830000|2021-08-05 07:00:30|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|5
1628146840000|2021-08-05 07:00:40|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|3
1628146850000|2021-08-05 07:00:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628146870000|2021-08-05 07:01:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628146880000|2021-08-05 07:01:20|7454.2|7439.2|7454|7439|7454.2|7439.2|7454|7439|4
1628146890000|2021-08-05 07:01:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628146900000|2021-08-05 07:01:40|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628146910000|2021-08-05 07:01:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628146920000|2021-08-05 07:02:00|7454|7439|7453.8|7438.8|7454.2|7439.2|7453.8|7438.8|6
1628146970000|2021-08-05 07:02:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628146980000|2021-08-05 07:03:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628147000000|2021-08-05 07:03:20|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1628147010000|2021-08-05 07:03:30|7453.6|7438.6|7453.3|7438.3|7453.6|7438.6|7453.3|7438.3|3
1628147020000|2021-08-05 07:03:40|7453.5|7438.5|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|3
1628147030000|2021-08-05 07:03:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628147050000|2021-08-05 07:04:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628147080000|2021-08-05 07:04:40|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|5
1628147090000|2021-08-05 07:04:50|7454|7439|7454|7439|7454.1|7439.1|7454|7439|3
1628147120000|2021-08-05 07:05:20|7454.1|7439.1|7453.7|7438.7|7454.1|7439.1|7453.7|7438.7|3
1628147140000|2021-08-05 07:05:40|7453.8|7438.8|7454.2|7439.2|7454.2|7439.2|7453.8|7438.8|7
1628147150000|2021-08-05 07:05:50|7454.1|7439.1|7454.2|7439.2|7454.3|7439.3|7454.1|7439.1|4
1628147160000|2021-08-05 07:06:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628147170000|2021-08-05 07:06:10|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628147180000|2021-08-05 07:06:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628147260000|2021-08-05 07:07:40|7454.2|7439.2|7454|7439|7454.2|7439.2|7454|7439|2
1628147270000|2021-08-05 07:07:50|7453.9|7438.9|7453.3|7438.3|7453.9|7438.9|7453.3|7438.3|6
1628147280000|2021-08-05 07:08:00|7453.2|7438.2|7452.7|7437.7|7453.2|7438.2|7452.7|7437.7|8
1628147290000|2021-08-05 07:08:10|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1628147300000|2021-08-05 07:08:20|7452.8|7437.8|7453.2|7438.2|7453.2|7438.2|7452.8|7437.8|4
1628147310000|2021-08-05 07:08:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|5
1628147320000|2021-08-05 07:08:40|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|2
1628147330000|2021-08-05 07:08:50|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|5
1628147340000|2021-08-05 07:09:00|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|3
1628147350000|2021-08-05 07:09:10|7454.1|7439.1|7453.8|7438.8|7454.4|7439.4|7453.8|7438.8|6
1628147360000|2021-08-05 07:09:20|7453.6|7438.6|7453.3|7438.3|7453.7|7438.7|7453.3|7438.3|9
1628147370000|2021-08-05 07:09:30|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1628147380000|2021-08-05 07:09:40|7453.5|7438.5|7453.6|7438.6|7453.7|7438.7|7453.5|7438.5|6
1628147390000|2021-08-05 07:09:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628147450000|2021-08-05 07:10:50|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.1|7438.1|5
1628147460000|2021-08-05 07:11:00|7453.2|7438.2|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|3
1628147470000|2021-08-05 07:11:10|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|4
1628147480000|2021-08-05 07:11:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628147490000|2021-08-05 07:11:30|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1628147500000|2021-08-05 07:11:40|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|2
1628147540000|2021-08-05 07:12:20|7452.9|7437.9|7453.2|7438.2|7453.2|7438.2|7452.9|7437.9|2
1628147560000|2021-08-05 07:12:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628147570000|2021-08-05 07:12:50|7453.1|7438.1|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|4
1628147580000|2021-08-05 07:13:00|7453.1|7438.1|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|3
1628147630000|2021-08-05 07:13:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628147650000|2021-08-05 07:14:10|7453.2|7438.2|7453.4|7438.4|7453.6|7438.6|7453.2|7438.2|4
1628147660000|2021-08-05 07:14:20|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|2
1628147670000|2021-08-05 07:14:30|7453.4|7438.4|7453.8|7438.8|7453.8|7438.8|7453.4|7438.4|2
1628147680000|2021-08-05 07:14:40|7453.5|7438.5|7453.2|7438.2|7453.5|7438.5|7453|7438|6
1628147720000|2021-08-05 07:15:20|7453.3|7438.3|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|2
1628147740000|2021-08-05 07:15:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628147750000|2021-08-05 07:15:50|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1628147770000|2021-08-05 07:16:10|7453.8|7438.8|7454|7439|7454|7439|7453.8|7438.8|2
1628147780000|2021-08-05 07:16:20|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1628147790000|2021-08-05 07:16:30|7453.8|7438.8|7454|7439|7454|7439|7453.7|7438.7|3
1628147800000|2021-08-05 07:16:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628147830000|2021-08-05 07:17:10|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1628147840000|2021-08-05 07:17:20|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1628147870000|2021-08-05 07:17:50|7454|7439|7454|7439|7454|7439|7453.9|7438.9|3
1628147880000|2021-08-05 07:18:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628147900000|2021-08-05 07:18:20|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1628147910000|2021-08-05 07:18:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628147930000|2021-08-05 07:18:50|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1628147940000|2021-08-05 07:19:00|7453.8|7438.8|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|3
1628147960000|2021-08-05 07:19:20|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.5|7438.5|4
1628147970000|2021-08-05 07:19:30|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|4
1628147980000|2021-08-05 07:19:40|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1628148030000|2021-08-05 07:20:30|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1628148040000|2021-08-05 07:20:40|7453.6|7438.6|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|4
1628148070000|2021-08-05 07:21:10|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7453.2|7438.2|3
1628148080000|2021-08-05 07:21:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628148090000|2021-08-05 07:21:30|7453.5|7438.5|7454.2|7439.2|7454.2|7439.2|7453.5|7438.5|5
1628148100000|2021-08-05 07:21:40|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1628148110000|2021-08-05 07:21:50|7454.1|7439.1|7454.4|7439.4|7454.4|7439.4|7454.1|7439.1|3
1628148120000|2021-08-05 07:22:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628148140000|2021-08-05 07:22:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628148150000|2021-08-05 07:22:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628148170000|2021-08-05 07:22:50|7454.2|7439.2|7453.7|7438.7|7454.2|7439.2|7453.7|7438.7|5
1628148190000|2021-08-05 07:23:10|7453.8|7438.8|7454|7439|7454|7439|7453.8|7438.8|2
1628148210000|2021-08-05 07:23:30|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628148260000|2021-08-05 07:24:20|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1628148280000|2021-08-05 07:24:40|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|4
1628148290000|2021-08-05 07:24:50|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.3|7438.3|5
1628148310000|2021-08-05 07:25:10|7453.6|7438.6|7453.3|7438.3|7453.6|7438.6|7453.3|7438.3|4
1628148320000|2021-08-05 07:25:20|7453.4|7438.4|7453.7|7438.7|7453.7|7438.7|7453.4|7438.4|4
1628148330000|2021-08-05 07:25:30|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|3
1628148350000|2021-08-05 07:25:50|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1628148360000|2021-08-05 07:26:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628148370000|2021-08-05 07:26:10|7453.5|7438.5|7453.6|7438.6|7453.8|7438.8|7453.5|7438.5|6
1628148390000|2021-08-05 07:26:30|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|2
1628148400000|2021-08-05 07:26:40|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|4
1628148410000|2021-08-05 07:26:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|4
1628148420000|2021-08-05 07:27:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628148440000|2021-08-05 07:27:20|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1628148490000|2021-08-05 07:28:10|7453.3|7438.3|7452.7|7437.7|7453.3|7438.3|7452.7|7437.7|6
1628148560000|2021-08-05 07:29:20|7452.8|7437.8|7453.1|7438.1|7453.1|7438.1|7452.7|7437.7|6
1628148570000|2021-08-05 07:29:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628148590000|2021-08-05 07:29:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628148600000|2021-08-05 07:30:00|7453.4|7438.4|7453.8|7438.8|7453.8|7438.8|7453.4|7438.4|5
1628148610000|2021-08-05 07:30:10|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|3
1628148620000|2021-08-05 07:30:20|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|2
1628148710000|2021-08-05 07:31:50|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1628148730000|2021-08-05 07:32:10|7454.5|7439.5|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|6
1628148740000|2021-08-05 07:32:20|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|4
1628148750000|2021-08-05 07:32:30|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454|7439|10
1628148760000|2021-08-05 07:32:40|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1628148770000|2021-08-05 07:32:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628148780000|2021-08-05 07:33:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1628148830000|2021-08-05 07:33:50|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|3
1628148840000|2021-08-05 07:34:00|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|4
1628148850000|2021-08-05 07:34:10|7453.7|7438.7|7453.4|7438.4|7453.7|7438.7|7453.4|7438.4|2
1628148870000|2021-08-05 07:34:30|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1628148900000|2021-08-05 07:35:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628148910000|2021-08-05 07:35:10|7452.9|7437.9|7453.3|7438.3|7453.3|7438.3|7452.9|7437.9|3
1628148940000|2021-08-05 07:35:40|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7452.9|7437.9|9
1628149010000|2021-08-05 07:36:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628149030000|2021-08-05 07:37:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628149050000|2021-08-05 07:37:30|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1628149060000|2021-08-05 07:37:40|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|4
1628149070000|2021-08-05 07:37:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628149090000|2021-08-05 07:38:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628149100000|2021-08-05 07:38:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628149130000|2021-08-05 07:38:50|7453.3|7438.3|7453.4|7438.4|7453.5|7438.5|7453.3|7438.3|5
1628149150000|2021-08-05 07:39:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628149160000|2021-08-05 07:39:20|7453.3|7438.3|7453.4|7438.4|7453.5|7438.5|7453.3|7438.3|4
1628149170000|2021-08-05 07:39:30|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1628149210000|2021-08-05 07:40:10|7453.7|7438.7|7454|7439|7454|7439|7453.7|7438.7|3
1628149220000|2021-08-05 07:40:20|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|4
1628149230000|2021-08-05 07:40:30|7454.3|7439.3|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|5
1628149240000|2021-08-05 07:40:40|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1628149250000|2021-08-05 07:40:50|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1628149260000|2021-08-05 07:41:00|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|2
1628149270000|2021-08-05 07:41:10|7454.5|7439.5|7455.4|7440.4|7455.4|7440.4|7454.5|7439.5|6
1628149300000|2021-08-05 07:41:40|7455.2|7440.2|7455|7440|7455.4|7440.4|7455|7440|5
1628149320000|2021-08-05 07:42:00|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.4|7439.4|5
1628149330000|2021-08-05 07:42:10|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628149340000|2021-08-05 07:42:20|7454.4|7439.4|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|5
1628149370000|2021-08-05 07:42:50|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1628149380000|2021-08-05 07:43:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.3|7439.3|7
1628149390000|2021-08-05 07:43:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628149400000|2021-08-05 07:43:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628149410000|2021-08-05 07:43:30|7454.5|7439.5|7454.7|7439.7|7454.7|7439.7|7454.5|7439.5|2
1628149420000|2021-08-05 07:43:40|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1628149430000|2021-08-05 07:43:50|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628149450000|2021-08-05 07:44:10|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|3
1628149460000|2021-08-05 07:44:20|7455.8|7440.8|7455.8|7440.8|7456|7441|7455.8|7440.8|6
1628149470000|2021-08-05 07:44:30|7455.7|7440.7|7455.8|7440.8|7455.9|7440.9|7455.7|7440.7|4
1628149480000|2021-08-05 07:44:40|7456|7441|7455.5|7440.5|7456|7441|7455.5|7440.5|3
1628149490000|2021-08-05 07:44:50|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1628149500000|2021-08-05 07:45:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628149510000|2021-08-05 07:45:10|7456.1|7441.1|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|4
1628149550000|2021-08-05 07:45:50|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628149580000|2021-08-05 07:46:20|7456|7441|7455.6|7440.6|7456|7441|7455.6|7440.6|4
1628149610000|2021-08-05 07:46:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628149620000|2021-08-05 07:47:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628149630000|2021-08-05 07:47:10|7455.7|7440.7|7455.3|7440.3|7455.7|7440.7|7455.3|7440.3|7
1628149650000|2021-08-05 07:47:30|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628149680000|2021-08-05 07:48:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|3
1628149690000|2021-08-05 07:48:10|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1628149710000|2021-08-05 07:48:30|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|2
1628149740000|2021-08-05 07:49:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628149750000|2021-08-05 07:49:10|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455|7440|6
1628149760000|2021-08-05 07:49:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455|7440|3
1628149770000|2021-08-05 07:49:30|7454.9|7439.9|7455.2|7440.2|7455.2|7440.2|7454.9|7439.9|5
1628149780000|2021-08-05 07:49:40|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1628149800000|2021-08-05 07:50:00|7454.8|7439.8|7454|7439|7454.8|7439.8|7454|7439|6
1628149810000|2021-08-05 07:50:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628149830000|2021-08-05 07:50:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1628149880000|2021-08-05 07:51:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628149890000|2021-08-05 07:51:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1628149910000|2021-08-05 07:51:50|7453.8|7438.8|7453.2|7438.2|7453.8|7438.8|7453.1|7438.1|8
1628149920000|2021-08-05 07:52:00|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1628149930000|2021-08-05 07:52:10|7453.3|7438.3|7454|7439|7454|7439|7453.3|7438.3|5
1628149940000|2021-08-05 07:52:20|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|3
1628149950000|2021-08-05 07:52:30|7454.2|7439.2|7454|7439|7454.2|7439.2|7454|7439|3
1628149980000|2021-08-05 07:53:00|7453.9|7438.9|7453.4|7438.4|7453.9|7438.9|7453.3|7438.3|6
1628149990000|2021-08-05 07:53:10|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1628150010000|2021-08-05 07:53:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628150020000|2021-08-05 07:53:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453|7438|3
1628150030000|2021-08-05 07:53:50|7452.9|7437.9|7452.3|7437.3|7452.9|7437.9|7452.3|7437.3|3
1628150100000|2021-08-05 07:55:00|7451.8|7436.8|7452|7437|7452|7437|7451.8|7436.8|3
1628150130000|2021-08-05 07:55:30|7452.3|7437.3|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|2
1628150140000|2021-08-05 07:55:40|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452|7437|3
1628150170000|2021-08-05 07:56:10|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|4
1628150200000|2021-08-05 07:56:40|7452|7437|7452|7437|7452|7437|7452|7437|1
1628150210000|2021-08-05 07:56:50|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1628150220000|2021-08-05 07:57:00|7451.4|7436.4|7452.2|7437.2|7452.2|7437.2|7451.3|7436.3|9
1628150230000|2021-08-05 07:57:10|7452.5|7437.5|7452.8|7437.8|7453.2|7438.2|7452.5|7437.5|7
1628150240000|2021-08-05 07:57:20|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1628150270000|2021-08-05 07:57:50|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|2
1628150280000|2021-08-05 07:58:00|7452.4|7437.4|7451.7|7436.7|7452.6|7437.6|7451.7|7436.7|5
1628150290000|2021-08-05 07:58:10|7452|7437|7451.3|7436.3|7452|7437|7451.3|7436.3|4
1628150300000|2021-08-05 07:58:20|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628150330000|2021-08-05 07:58:50|7451.3|7436.3|7452.1|7437.1|7452.1|7437.1|7451.3|7436.3|5
1628150340000|2021-08-05 07:59:00|7452.2|7437.2|7452.4|7437.4|7452.6|7437.6|7452.1|7437.1|5
1628150350000|2021-08-05 07:59:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628150390000|2021-08-05 07:59:50|7452.6|7437.6|7452|7437|7452.6|7437.6|7452|7437|5
1628150400000|2021-08-05 08:00:00|7452.1|7437.1|7452.3|7437.3|7452.3|7437.3|7452.1|7437.1|3
1628150410000|2021-08-05 08:00:10|7452.5|7437.5|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|3
1628150420000|2021-08-05 08:00:20|7452.4|7437.4|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|3
1628150430000|2021-08-05 08:00:30|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1628150440000|2021-08-05 08:00:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|3
1628150460000|2021-08-05 08:01:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628150470000|2021-08-05 08:01:10|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1628150500000|2021-08-05 08:01:40|7452.3|7437.3|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|2
1628150510000|2021-08-05 08:01:50|7452|7437|7452|7437|7452|7437|7452|7437|1
1628150520000|2021-08-05 08:02:00|7451.8|7436.8|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|6
1628150530000|2021-08-05 08:02:10|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628150540000|2021-08-05 08:02:20|7451.3|7436.3|7451.7|7436.7|7451.8|7436.8|7451.3|7436.3|3
1628150550000|2021-08-05 08:02:30|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628150570000|2021-08-05 08:02:50|7452.1|7437.1|7452.3|7437.3|7452.3|7437.3|7452.1|7437.1|3
1628150580000|2021-08-05 08:03:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628150620000|2021-08-05 08:03:40|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1628150630000|2021-08-05 08:03:50|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628150640000|2021-08-05 08:04:00|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1628150650000|2021-08-05 08:04:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628150660000|2021-08-05 08:04:20|7452.7|7437.7|7453|7438|7453|7438|7452.7|7437.7|3
1628150670000|2021-08-05 08:04:30|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|4
1628150680000|2021-08-05 08:04:40|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628150760000|2021-08-05 08:06:00|7452.3|7437.3|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|3
1628150770000|2021-08-05 08:06:10|7452.1|7437.1|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|3
1628150780000|2021-08-05 08:06:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628150790000|2021-08-05 08:06:30|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1628150800000|2021-08-05 08:06:40|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628150810000|2021-08-05 08:06:50|7452|7437|7452|7437|7452|7437|7452|7437|1
1628150850000|2021-08-05 08:07:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628150860000|2021-08-05 08:07:40|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628150870000|2021-08-05 08:07:50|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628150880000|2021-08-05 08:08:00|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1628150900000|2021-08-05 08:08:20|7452.5|7437.5|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|5
1628150910000|2021-08-05 08:08:30|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1628150940000|2021-08-05 08:09:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628150960000|2021-08-05 08:09:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628151000000|2021-08-05 08:10:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628151010000|2021-08-05 08:10:10|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628151050000|2021-08-05 08:10:50|7452.9|7437.9|7452.6|7437.6|7452.9|7437.9|7452.6|7437.6|4
1628151060000|2021-08-05 08:11:00|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1628151070000|2021-08-05 08:11:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628151080000|2021-08-05 08:11:20|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628151100000|2021-08-05 08:11:40|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|2
1628151130000|2021-08-05 08:12:10|7452.4|7437.4|7452.5|7437.5|7452.6|7437.6|7452.4|7437.4|3
1628151140000|2021-08-05 08:12:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|3
1628151170000|2021-08-05 08:12:50|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628151180000|2021-08-05 08:13:00|7452.6|7437.6|7452.8|7437.8|7452.8|7437.8|7452.6|7437.6|2
1628151190000|2021-08-05 08:13:10|7453|7438|7452.8|7437.8|7453|7438|7452.8|7437.8|2
1628151200000|2021-08-05 08:13:20|7453|7438|7452.8|7437.8|7453|7438|7452.8|7437.8|2
1628151210000|2021-08-05 08:13:30|7453|7438|7452.8|7437.8|7453|7438|7452.8|7437.8|2
1628151250000|2021-08-05 08:14:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|3
1628151260000|2021-08-05 08:14:20|7452.8|7437.8|7452.6|7437.6|7452.8|7437.8|7452.6|7437.6|2
1628151280000|2021-08-05 08:14:40|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1628151290000|2021-08-05 08:14:50|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628151300000|2021-08-05 08:15:00|7452.6|7437.6|7452.4|7437.4|7452.6|7437.6|7452.4|7437.4|4
1628151310000|2021-08-05 08:15:10|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1628151320000|2021-08-05 08:15:20|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628151350000|2021-08-05 08:15:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628151370000|2021-08-05 08:16:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628151390000|2021-08-05 08:16:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628151460000|2021-08-05 08:17:40|7452|7437|7451.8|7436.8|7452|7437|7451.7|7436.7|9
1628151500000|2021-08-05 08:18:20|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1628151510000|2021-08-05 08:18:30|7452|7437|7452|7437|7452|7437|7452|7437|1
1628151530000|2021-08-05 08:18:50|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1628151580000|2021-08-05 08:19:40|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628151590000|2021-08-05 08:19:50|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628151630000|2021-08-05 08:20:30|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628151640000|2021-08-05 08:20:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628151650000|2021-08-05 08:20:50|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1628151660000|2021-08-05 08:21:00|7450.7|7435.7|7451.1|7436.1|7451.1|7436.1|7450.7|7435.7|3
1628151670000|2021-08-05 08:21:10|7451|7436|7450.6|7435.6|7451|7436|7450.6|7435.6|3
1628151680000|2021-08-05 08:21:20|7450.7|7435.7|7451|7436|7451|7436|7450.7|7435.7|3
1628151710000|2021-08-05 08:21:50|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1628151720000|2021-08-05 08:22:00|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1628151730000|2021-08-05 08:22:10|7451.2|7436.2|7451.2|7436.2|7451.4|7436.4|7451.2|7436.2|5
1628151740000|2021-08-05 08:22:20|7451.4|7436.4|7451.2|7436.2|7451.4|7436.4|7451.2|7436.2|6
1628151750000|2021-08-05 08:22:30|7450.8|7435.8|7450.8|7435.8|7451|7436|7450.8|7435.8|4
1628151770000|2021-08-05 08:22:50|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1628151790000|2021-08-05 08:23:10|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628151820000|2021-08-05 08:23:40|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628151830000|2021-08-05 08:23:50|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628151840000|2021-08-05 08:24:00|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1628151870000|2021-08-05 08:24:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628151910000|2021-08-05 08:25:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628151920000|2021-08-05 08:25:20|7451.2|7436.2|7451.6|7436.6|7451.6|7436.6|7451.2|7436.2|2
1628151930000|2021-08-05 08:25:30|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1628151950000|2021-08-05 08:25:50|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|3
1628151960000|2021-08-05 08:26:00|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|3
1628151970000|2021-08-05 08:26:10|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|2
1628152000000|2021-08-05 08:26:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628152060000|2021-08-05 08:27:40|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628152090000|2021-08-05 08:28:10|7450.8|7435.8|7451.2|7436.2|7451.2|7436.2|7450.8|7435.8|2
1628152100000|2021-08-05 08:28:20|7451|7436|7451|7436|7451.3|7436.3|7450.8|7435.8|6
1628152110000|2021-08-05 08:28:30|7450.8|7435.8|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|3
1628152130000|2021-08-05 08:28:50|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628152140000|2021-08-05 08:29:00|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628152170000|2021-08-05 08:29:30|7450.6|7435.6|7450.3|7435.3|7450.6|7435.6|7450.2|7435.2|4
1628152180000|2021-08-05 08:29:40|7450.2|7435.2|7449.8|7434.8|7450.2|7435.2|7449.8|7434.8|3
1628152190000|2021-08-05 08:29:50|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7450.4|7435.4|2
1628152200000|2021-08-05 08:30:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628152210000|2021-08-05 08:30:10|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628152220000|2021-08-05 08:30:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.6|7435.6|4
1628152230000|2021-08-05 08:30:30|7450.7|7435.7|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|3
1628152240000|2021-08-05 08:30:40|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628152250000|2021-08-05 08:30:50|7450.8|7435.8|7451|7436|7451|7436|7450.8|7435.8|2
1628152300000|2021-08-05 08:31:40|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1628152310000|2021-08-05 08:31:50|7451.2|7436.2|7452.1|7437.1|7452.1|7437.1|7451.2|7436.2|4
1628152330000|2021-08-05 08:32:10|7451.9|7436.9|7451.5|7436.5|7451.9|7436.9|7451.5|7436.5|4
1628152340000|2021-08-05 08:32:20|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628152370000|2021-08-05 08:32:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628152390000|2021-08-05 08:33:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628152400000|2021-08-05 08:33:20|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628152420000|2021-08-05 08:33:40|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628152430000|2021-08-05 08:33:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628152510000|2021-08-05 08:35:10|7451.5|7436.5|7451.8|7436.8|7451.8|7436.8|7451.5|7436.5|3
1628152560000|2021-08-05 08:36:00|7451.9|7436.9|7451.7|7436.7|7451.9|7436.9|7451.7|7436.7|4
1628152570000|2021-08-05 08:36:10|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628152580000|2021-08-05 08:36:20|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|3
1628152590000|2021-08-05 08:36:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628152600000|2021-08-05 08:36:40|7451.5|7436.5|7451.8|7436.8|7451.8|7436.8|7451.5|7436.5|2
1628152610000|2021-08-05 08:36:50|7451.7|7436.7|7451.8|7436.8|7452|7437|7451.7|7436.7|4
1628152620000|2021-08-05 08:37:00|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1628152630000|2021-08-05 08:37:10|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7451.8|7436.8|8
1628152660000|2021-08-05 08:37:40|7452.2|7437.2|7452.4|7437.4|7452.4|7437.4|7452.1|7437.1|4
1628152670000|2021-08-05 08:37:50|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628152690000|2021-08-05 08:38:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628152700000|2021-08-05 08:38:20|7452.3|7437.3|7452.2|7437.2|7452.4|7437.4|7452.2|7437.2|7
1628152710000|2021-08-05 08:38:30|7452.3|7437.3|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|5
1628152720000|2021-08-05 08:38:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628152730000|2021-08-05 08:38:50|7452.3|7437.3|7452.1|7437.1|7452.4|7437.4|7452.1|7437.1|6
1628152740000|2021-08-05 08:39:00|7452|7437|7451.8|7436.8|7452|7437|7451.8|7436.8|3
1628152760000|2021-08-05 08:39:20|7451.9|7436.9|7451.6|7436.6|7451.9|7436.9|7451.6|7436.6|4
1628152770000|2021-08-05 08:39:30|7451.5|7436.5|7451.3|7436.3|7451.6|7436.6|7451.3|7436.3|4
1628152780000|2021-08-05 08:39:40|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1628152790000|2021-08-05 08:39:50|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1628152800000|2021-08-05 08:40:00|7451|7436|7451|7436|7451|7436|7451|7436|1
1628152810000|2021-08-05 08:40:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628152830000|2021-08-05 08:40:30|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1628152860000|2021-08-05 08:41:00|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628152910000|2021-08-05 08:41:50|7450.7|7435.7|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|4
1628152920000|2021-08-05 08:42:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628152930000|2021-08-05 08:42:10|7450.6|7435.6|7450.7|7435.7|7450.8|7435.8|7450.6|7435.6|3
1628152950000|2021-08-05 08:42:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.4|7435.4|5
1628152960000|2021-08-05 08:42:40|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7450.4|7435.4|9
1628152970000|2021-08-05 08:42:50|7450.4|7435.4|7450|7435|7450.6|7435.6|7450|7435|5
1628152980000|2021-08-05 08:43:00|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1628152990000|2021-08-05 08:43:10|7450.1|7435.1|7449.8|7434.8|7450.2|7435.2|7449.8|7434.8|7
1628153010000|2021-08-05 08:43:30|7450|7435|7450.2|7435.2|7450.2|7435.2|7450|7435|2
1628153020000|2021-08-05 08:43:40|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1628153030000|2021-08-05 08:43:50|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1628153040000|2021-08-05 08:44:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|5
1628153050000|2021-08-05 08:44:10|7450.3|7435.3|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|2
1628153060000|2021-08-05 08:44:20|7449.8|7434.8|7449.6|7434.6|7449.8|7434.8|7449.6|7434.6|4
1628153070000|2021-08-05 08:44:30|7449.7|7434.7|7450|7435|7450|7435|7449.6|7434.6|6
1628153130000|2021-08-05 08:45:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628153140000|2021-08-05 08:45:40|7450|7435|7450|7435|7450|7435|7449.9|7434.9|3
1628153160000|2021-08-05 08:46:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628153180000|2021-08-05 08:46:20|7449.6|7434.6|7449.3|7434.3|7449.6|7434.6|7449.3|7434.3|3
1628153190000|2021-08-05 08:46:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628153200000|2021-08-05 08:46:40|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1628153230000|2021-08-05 08:47:10|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1628153240000|2021-08-05 08:47:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628153250000|2021-08-05 08:47:30|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628153260000|2021-08-05 08:47:40|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.2|7434.2|9
1628153270000|2021-08-05 08:47:50|7449.4|7434.4|7449.7|7434.7|7449.7|7434.7|7449.4|7434.4|2
1628153280000|2021-08-05 08:48:00|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|2
1628153290000|2021-08-05 08:48:10|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|2
1628153310000|2021-08-05 08:48:30|7450.6|7435.6|7450.3|7435.3|7450.6|7435.6|7450.3|7435.3|3
1628153340000|2021-08-05 08:49:00|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|11
1628153350000|2021-08-05 08:49:10|7450|7435|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|5
1628153360000|2021-08-05 08:49:20|7450|7435|7450.2|7435.2|7450.2|7435.2|7449.9|7434.9|4
1628153370000|2021-08-05 08:49:30|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|2
1628153390000|2021-08-05 08:49:50|7450.8|7435.8|7451|7436|7451|7436|7450.8|7435.8|3
1628153400000|2021-08-05 08:50:00|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628153430000|2021-08-05 08:50:30|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1628153440000|2021-08-05 08:50:40|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1628153450000|2021-08-05 08:50:50|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|2
1628153460000|2021-08-05 08:51:00|7450.7|7435.7|7450.3|7435.3|7450.7|7435.7|7450.3|7435.3|4
1628153480000|2021-08-05 08:51:20|7450|7435|7450.2|7435.2|7450.5|7435.5|7450|7435|6
1628153500000|2021-08-05 08:51:40|7450.3|7435.3|7450.6|7435.6|7450.8|7435.8|7450.3|7435.3|3
1628153510000|2021-08-05 08:51:50|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628153520000|2021-08-05 08:52:00|7451|7436|7451|7436|7451|7436|7451|7436|1
1628153540000|2021-08-05 08:52:20|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|4
1628153550000|2021-08-05 08:52:30|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628153560000|2021-08-05 08:52:40|7450.3|7435.3|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|2
1628153570000|2021-08-05 08:52:50|7449.8|7434.8|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|3
1628153580000|2021-08-05 08:53:00|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1628153600000|2021-08-05 08:53:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628153620000|2021-08-05 08:53:40|7449.9|7434.9|7449.5|7434.5|7449.9|7434.9|7449.5|7434.5|3
1628153630000|2021-08-05 08:53:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|3
1628153640000|2021-08-05 08:54:00|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|3
1628153660000|2021-08-05 08:54:20|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628153700000|2021-08-05 08:55:00|7449.1|7434.1|7449.7|7434.7|7449.8|7434.8|7449|7434|6
1628153710000|2021-08-05 08:55:10|7449.6|7434.6|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|3
1628153760000|2021-08-05 08:56:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628153770000|2021-08-05 08:56:10|7449.5|7434.5|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|3
1628153780000|2021-08-05 08:56:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628153790000|2021-08-05 08:56:30|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|8
1628153820000|2021-08-05 08:57:00|7449.6|7434.6|7449.6|7434.6|7449.8|7434.8|7449.6|7434.6|3
1628153830000|2021-08-05 08:57:10|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1628153840000|2021-08-05 08:57:20|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628153850000|2021-08-05 08:57:30|7449|7434|7449.3|7434.3|7449.3|7434.3|7449|7434|3
1628153860000|2021-08-05 08:57:40|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628153890000|2021-08-05 08:58:10|7449.4|7434.4|7449.5|7434.5|7449.6|7434.6|7449.4|7434.4|3
1628153900000|2021-08-05 08:58:20|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628153930000|2021-08-05 08:58:50|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628153940000|2021-08-05 08:59:00|7449.4|7434.4|7449.2|7434.2|7449.5|7434.5|7449.2|7434.2|3
1628153950000|2021-08-05 08:59:10|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449|7434|4
1628153960000|2021-08-05 08:59:20|7449.1|7434.1|7449.4|7434.4|7449.4|7434.4|7449.1|7434.1|3
1628153970000|2021-08-05 08:59:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628153990000|2021-08-05 08:59:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628154000000|2021-08-05 09:00:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628154010000|2021-08-05 09:00:10|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628154030000|2021-08-05 09:00:30|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|5
1628154040000|2021-08-05 09:00:40|7448.8|7433.8|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|3
1628154080000|2021-08-05 09:01:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628154090000|2021-08-05 09:01:30|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|2
1628154100000|2021-08-05 09:01:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628154110000|2021-08-05 09:01:50|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|3
1628154130000|2021-08-05 09:02:10|7448.8|7433.8|7449.6|7434.6|7449.6|7434.6|7448.8|7433.8|7
1628154180000|2021-08-05 09:03:00|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|3
1628154290000|2021-08-05 09:04:50|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1628154360000|2021-08-05 09:06:00|7449|7434|7449|7434|7449|7434|7449|7434|1
1628154440000|2021-08-05 09:07:20|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1628154450000|2021-08-05 09:07:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7448.8|7433.8|3
1628154510000|2021-08-05 09:08:30|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|2
1628154520000|2021-08-05 09:08:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628154570000|2021-08-05 09:09:30|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628154580000|2021-08-05 09:09:40|7449|7434|7449|7434|7449|7434|7449|7434|1
1628154590000|2021-08-05 09:09:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628154600000|2021-08-05 09:10:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|5
1628154610000|2021-08-05 09:10:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449|7434|3
1628154620000|2021-08-05 09:10:20|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|3
1628154630000|2021-08-05 09:10:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628154650000|2021-08-05 09:10:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628154670000|2021-08-05 09:11:10|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628154700000|2021-08-05 09:11:40|7449|7434|7448.8|7433.8|7449|7434|7448.7|7433.7|4
1628154730000|2021-08-05 09:12:10|7448.9|7433.9|7449.2|7434.2|7449.2|7434.2|7448.9|7433.9|3
1628154740000|2021-08-05 09:12:20|7449.3|7434.3|7449|7434|7449.3|7434.3|7449|7434|3
1628154760000|2021-08-05 09:12:40|7449.1|7434.1|7449.2|7434.2|7449.3|7434.3|7449.1|7434.1|4
1628154770000|2021-08-05 09:12:50|7449.4|7434.4|7449.2|7434.2|7449.4|7434.4|7449.2|7434.2|2
1628154800000|2021-08-05 09:13:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628154830000|2021-08-05 09:13:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628154850000|2021-08-05 09:14:10|7449|7434|7449.1|7434.1|7449.1|7434.1|7448.8|7433.8|5
1628154870000|2021-08-05 09:14:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628154880000|2021-08-05 09:14:40|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7448.8|7433.8|9
1628154890000|2021-08-05 09:14:50|7449|7434|7449.3|7434.3|7449.3|7434.3|7449|7434|3
1628154930000|2021-08-05 09:15:30|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1628154940000|2021-08-05 09:15:40|7449.5|7434.5|7449.8|7434.8|7449.8|7434.8|7449.5|7434.5|4
1628154970000|2021-08-05 09:16:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628154990000|2021-08-05 09:16:30|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1628155000000|2021-08-05 09:16:40|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1628155030000|2021-08-05 09:17:10|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628155050000|2021-08-05 09:17:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628155080000|2021-08-05 09:18:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628155090000|2021-08-05 09:18:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628155130000|2021-08-05 09:18:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628155190000|2021-08-05 09:19:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628155200000|2021-08-05 09:20:00|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1628155220000|2021-08-05 09:20:20|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1628155230000|2021-08-05 09:20:30|7448.8|7433.8|7449|7434|7449|7434|7448.8|7433.8|3
1628155260000|2021-08-05 09:21:00|7448.8|7433.8|7449|7434|7449|7434|7448.8|7433.8|4
1628155380000|2021-08-05 09:23:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.2|7433.2|7
1628155390000|2021-08-05 09:23:10|7448.4|7433.4|7448.2|7433.2|7448.4|7433.4|7448.2|7433.2|3
1628155400000|2021-08-05 09:23:20|7448.3|7433.3|7448.2|7433.2|7448.4|7433.4|7448.2|7433.2|3
1628155410000|2021-08-05 09:23:30|7448.3|7433.3|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|3
1628155430000|2021-08-05 09:23:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628155440000|2021-08-05 09:24:00|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|2
1628155450000|2021-08-05 09:24:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628155460000|2021-08-05 09:24:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|5
1628155480000|2021-08-05 09:24:40|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|3
1628155500000|2021-08-05 09:25:00|7449|7434|7449|7434|7449|7434|7449|7434|1
1628155510000|2021-08-05 09:25:10|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1628155530000|2021-08-05 09:25:30|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1628155540000|2021-08-05 09:25:40|7449|7434|7449|7434|7449|7434|7449|7434|1
1628155550000|2021-08-05 09:25:50|7448.8|7433.8|7449|7434|7449|7434|7448.8|7433.8|3
1628155560000|2021-08-05 09:26:00|7448.9|7433.9|7448.4|7433.4|7448.9|7433.9|7448.4|7433.4|5
1628155570000|2021-08-05 09:26:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628155580000|2021-08-05 09:26:20|7448.1|7433.1|7448|7433|7448.1|7433.1|7447.9|7432.9|3
1628155590000|2021-08-05 09:26:30|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1628155610000|2021-08-05 09:26:50|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1628155630000|2021-08-05 09:27:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628155680000|2021-08-05 09:28:00|7448.3|7433.3|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|2
1628155780000|2021-08-05 09:29:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628155790000|2021-08-05 09:29:50|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|4
1628155800000|2021-08-05 09:30:00|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.6|7433.6|4
1628155810000|2021-08-05 09:30:10|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1628155850000|2021-08-05 09:30:50|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.3|7433.3|6
1628155860000|2021-08-05 09:31:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628155870000|2021-08-05 09:31:10|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1628155880000|2021-08-05 09:31:20|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628155960000|2021-08-05 09:32:40|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.7|7433.7|4
1628155970000|2021-08-05 09:32:50|7449|7434|7449.6|7434.6|7449.6|7434.6|7448.9|7433.9|13
1628155980000|2021-08-05 09:33:00|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|2
1628155990000|2021-08-05 09:33:10|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1628156020000|2021-08-05 09:33:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628156050000|2021-08-05 09:34:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628156130000|2021-08-05 09:35:30|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|3
1628156140000|2021-08-05 09:35:40|7449.8|7434.8|7449.9|7434.9|7450.2|7435.2|7449.8|7434.8|9
1628156150000|2021-08-05 09:35:50|7450|7435|7449.7|7434.7|7450|7435|7449.7|7434.7|2
1628156180000|2021-08-05 09:36:20|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1628156190000|2021-08-05 09:36:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628156200000|2021-08-05 09:36:40|7449.2|7434.2|7449.4|7434.4|7449.5|7434.5|7449.2|7434.2|4
1628156210000|2021-08-05 09:36:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628156220000|2021-08-05 09:37:00|7449.2|7434.2|7448.7|7433.7|7449.2|7434.2|7448.6|7433.6|3
1628156230000|2021-08-05 09:37:10|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|8
1628156240000|2021-08-05 09:37:20|7448.8|7433.8|7449.1|7434.1|7449.1|7434.1|7448.8|7433.8|4
1628156260000|2021-08-05 09:37:40|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1628156270000|2021-08-05 09:37:50|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.2|7433.2|7
1628156280000|2021-08-05 09:38:00|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|3
1628156320000|2021-08-05 09:38:40|7448.6|7433.6|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|3
1628156330000|2021-08-05 09:38:50|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1628156340000|2021-08-05 09:39:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|3
1628156350000|2021-08-05 09:39:10|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|7
1628156360000|2021-08-05 09:39:20|7447.9|7432.9|7448|7433|7448|7433|7447.8|7432.8|6
1628156370000|2021-08-05 09:39:30|7448.1|7433.1|7447|7432|7448.2|7433.2|7447|7432|7
1628156410000|2021-08-05 09:40:10|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628156420000|2021-08-05 09:40:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628156430000|2021-08-05 09:40:30|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628156450000|2021-08-05 09:40:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628156460000|2021-08-05 09:41:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628156640000|2021-08-05 09:44:00|7447.1|7432.1|7446.8|7431.8|7447.1|7432.1|7446.7|7431.7|4
1628156660000|2021-08-05 09:44:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628156680000|2021-08-05 09:44:40|7447.2|7432.2|7447.8|7432.8|7447.8|7432.8|7447.2|7432.2|8
1628156690000|2021-08-05 09:44:50|7447.9|7432.9|7448.2|7433.2|7448.2|7433.2|7447.7|7432.7|8
1628156700000|2021-08-05 09:45:00|7448.3|7433.3|7448.6|7433.6|7448.7|7433.7|7448.3|7433.3|5
1628156710000|2021-08-05 09:45:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628156720000|2021-08-05 09:45:20|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628156740000|2021-08-05 09:45:40|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628156770000|2021-08-05 09:46:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628156810000|2021-08-05 09:46:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628156880000|2021-08-05 09:48:00|7448.3|7433.3|7448.5|7433.5|7448.5|7433.5|7448.2|7433.2|4
1628156920000|2021-08-05 09:48:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628156930000|2021-08-05 09:48:50|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1628156940000|2021-08-05 09:49:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628156950000|2021-08-05 09:49:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628156960000|2021-08-05 09:49:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628156980000|2021-08-05 09:49:40|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1628156990000|2021-08-05 09:49:50|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1628157030000|2021-08-05 09:50:30|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.5|7433.5|4
1628157040000|2021-08-05 09:50:40|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|4
1628157060000|2021-08-05 09:51:00|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1628157070000|2021-08-05 09:51:10|7448.5|7433.5|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|3
1628157080000|2021-08-05 09:51:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628157090000|2021-08-05 09:51:30|7448.5|7433.5|7448.6|7433.6|7448.7|7433.7|7448.5|7433.5|4
1628157100000|2021-08-05 09:51:40|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628157110000|2021-08-05 09:51:50|7448.8|7433.8|7449.1|7434.1|7449.2|7434.2|7448.8|7433.8|6
1628157120000|2021-08-05 09:52:00|7448.9|7433.9|7449.7|7434.7|7449.7|7434.7|7448.9|7433.9|5
1628157130000|2021-08-05 09:52:10|7449.9|7434.9|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|2
1628157170000|2021-08-05 09:52:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628157180000|2021-08-05 09:53:00|7449.7|7434.7|7449.9|7434.9|7449.9|7434.9|7449.7|7434.7|3
1628157200000|2021-08-05 09:53:20|7450.3|7435.3|7450.2|7435.2|7450.5|7435.5|7450.2|7435.2|5
1628157210000|2021-08-05 09:53:30|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7449.9|7434.9|7
1628157250000|2021-08-05 09:54:10|7449.5|7434.5|7449.6|7434.6|7449.7|7434.7|7449.5|7434.5|4
1628157260000|2021-08-05 09:54:20|7449.7|7434.7|7449.7|7434.7|7450|7435|7449.6|7434.6|5
1628157270000|2021-08-05 09:54:30|7450|7435|7450|7435|7450|7435|7449.9|7434.9|3
1628157280000|2021-08-05 09:54:40|7449.7|7434.7|7449.6|7434.6|7450|7435|7449.6|7434.6|9
1628157290000|2021-08-05 09:54:50|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|3
1628157300000|2021-08-05 09:55:00|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|4
1628157310000|2021-08-05 09:55:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1628157330000|2021-08-05 09:55:30|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1628157360000|2021-08-05 09:56:00|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1628157370000|2021-08-05 09:56:10|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.4|7434.4|4
1628157380000|2021-08-05 09:56:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628157390000|2021-08-05 09:56:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628157400000|2021-08-05 09:56:40|7449.7|7434.7|7448.3|7433.3|7449.7|7434.7|7448.3|7433.3|8
1628157420000|2021-08-05 09:57:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628157430000|2021-08-05 09:57:10|7448.4|7433.4|7448.9|7433.9|7448.9|7433.9|7448.4|7433.4|3
1628157470000|2021-08-05 09:57:50|7448.8|7433.8|7448.3|7433.3|7448.8|7433.8|7448.3|7433.3|4
1628157480000|2021-08-05 09:58:00|7448.1|7433.1|7447.4|7432.4|7448.1|7433.1|7447.4|7432.4|6
1628157490000|2021-08-05 09:58:10|7447.1|7432.1|7447.4|7432.4|7447.4|7432.4|7447.1|7432.1|4
1628157500000|2021-08-05 09:58:20|7447.2|7432.2|7447.7|7432.7|7447.7|7432.7|7447.1|7432.1|6
1628157510000|2021-08-05 09:58:30|7448.1|7433.1|7447.9|7432.9|7448.2|7433.2|7447.9|7432.9|6
1628157530000|2021-08-05 09:58:50|7448|7433|7448.6|7433.6|7448.6|7433.6|7448|7433|5
1628157540000|2021-08-05 09:59:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628157550000|2021-08-05 09:59:10|7448.6|7433.6|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|3
1628157560000|2021-08-05 09:59:20|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628157590000|2021-08-05 09:59:50|7448.7|7433.7|7448|7433|7448.7|7433.7|7448|7433|3
1628157600000|2021-08-05 10:00:00|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1628157630000|2021-08-05 10:00:30|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1628157640000|2021-08-05 10:00:40|7447.6|7432.6|7445.9|7430.9|7447.6|7432.6|7445.8|7430.8|9
1628157650000|2021-08-05 10:00:50|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.5|7430.5|7
1628157660000|2021-08-05 10:01:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446|7431|3
1628157670000|2021-08-05 10:01:10|7446|7431|7445.7|7430.7|7446|7431|7445.7|7430.7|3
1628157680000|2021-08-05 10:01:20|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.2|7430.2|6
1628157690000|2021-08-05 10:01:30|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|3
1628157700000|2021-08-05 10:01:40|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1628157710000|2021-08-05 10:01:50|7445.5|7430.5|7445.9|7430.9|7445.9|7430.9|7445.5|7430.5|3
1628157730000|2021-08-05 10:02:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628157740000|2021-08-05 10:02:20|7445.8|7430.8|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|3
1628157760000|2021-08-05 10:02:40|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1628157780000|2021-08-05 10:03:00|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1628157800000|2021-08-05 10:03:20|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|6
1628157810000|2021-08-05 10:03:30|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|4
1628157820000|2021-08-05 10:03:40|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1628157840000|2021-08-05 10:04:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1628157850000|2021-08-05 10:04:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628157860000|2021-08-05 10:04:20|7446|7431|7445.7|7430.7|7446|7431|7445.6|7430.6|12
1628157870000|2021-08-05 10:04:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628157880000|2021-08-05 10:04:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628157890000|2021-08-05 10:04:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|3
1628157900000|2021-08-05 10:05:00|7445.7|7430.7|7445.8|7430.8|7445.9|7430.9|7445.7|7430.7|3
1628157910000|2021-08-05 10:05:10|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.5|7430.5|6
1628157920000|2021-08-05 10:05:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628157940000|2021-08-05 10:05:40|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|6
1628157960000|2021-08-05 10:06:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628157980000|2021-08-05 10:06:20|7446|7431|7446.5|7431.5|7446.5|7431.5|7446|7431|5
1628157990000|2021-08-05 10:06:30|7446.4|7431.4|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|8
1628158000000|2021-08-05 10:06:40|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|4
1628158030000|2021-08-05 10:07:10|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1628158040000|2021-08-05 10:07:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628158050000|2021-08-05 10:07:30|7446.3|7431.3|7446.5|7431.5|7446.5|7431.5|7446.3|7431.3|4
1628158060000|2021-08-05 10:07:40|7446.4|7431.4|7446.2|7431.2|7446.5|7431.5|7446.2|7431.2|6
1628158070000|2021-08-05 10:07:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628158090000|2021-08-05 10:08:10|7445.7|7430.7|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|2
1628158130000|2021-08-05 10:08:50|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1628158170000|2021-08-05 10:09:30|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628158200000|2021-08-05 10:10:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628158240000|2021-08-05 10:10:40|7446|7431|7445.8|7430.8|7446|7431|7445.8|7430.8|2
1628158260000|2021-08-05 10:11:00|7446|7431|7446.2|7431.2|7446.2|7431.2|7445.9|7430.9|8
1628158280000|2021-08-05 10:11:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628158300000|2021-08-05 10:11:40|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1628158340000|2021-08-05 10:12:20|7445.9|7430.9|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|2
1628158390000|2021-08-05 10:13:10|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.6|7430.6|7
1628158400000|2021-08-05 10:13:20|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628158420000|2021-08-05 10:13:40|7445.6|7430.6|7444|7429|7445.6|7430.6|7443.9|7428.9|16
1628158430000|2021-08-05 10:13:50|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.5|7428.5|3
1628158440000|2021-08-05 10:14:00|7443.6|7428.6|7444|7429|7444|7429|7443.6|7428.6|5
1628158450000|2021-08-05 10:14:10|7443.9|7428.9|7443.7|7428.7|7443.9|7428.9|7443.7|7428.7|2
1628158460000|2021-08-05 10:14:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628158470000|2021-08-05 10:14:30|7443.7|7428.7|7443.8|7428.8|7444|7429|7443.7|7428.7|9
1628158500000|2021-08-05 10:15:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628158520000|2021-08-05 10:15:20|7444|7429|7443.6|7428.6|7444|7429|7443.6|7428.6|5
1628158530000|2021-08-05 10:15:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628158540000|2021-08-05 10:15:40|7443.8|7428.8|7444|7429|7444|7429|7443.8|7428.8|3
1628158550000|2021-08-05 10:15:50|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1628158560000|2021-08-05 10:16:00|7444.1|7429.1|7443.9|7428.9|7444.1|7429.1|7443.9|7428.9|2
1628158570000|2021-08-05 10:16:10|7444|7429|7444.2|7429.2|7444.2|7429.2|7444|7429|3
1628158580000|2021-08-05 10:16:20|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|2
1628158590000|2021-08-05 10:16:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1628158600000|2021-08-05 10:16:40|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.6|7428.6|3
1628158620000|2021-08-05 10:17:00|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1628158630000|2021-08-05 10:17:10|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1628158640000|2021-08-05 10:17:20|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|3
1628158650000|2021-08-05 10:17:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628158680000|2021-08-05 10:18:00|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628158700000|2021-08-05 10:18:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628158710000|2021-08-05 10:18:30|7444.7|7429.7|7444.2|7429.2|7444.7|7429.7|7444.2|7429.2|5
1628158720000|2021-08-05 10:18:40|7444.6|7429.6|7444.6|7429.6|7444.7|7429.7|7444.5|7429.5|5
1628158730000|2021-08-05 10:18:50|7444.7|7429.7|7444.6|7429.6|7445.2|7430.2|7444.6|7429.6|7
1628158740000|2021-08-05 10:19:00|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1628158750000|2021-08-05 10:19:10|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1628158760000|2021-08-05 10:19:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628158810000|2021-08-05 10:20:10|7445.1|7430.1|7445.5|7430.5|7445.5|7430.5|7445.1|7430.1|3
1628158850000|2021-08-05 10:20:50|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|2
1628158860000|2021-08-05 10:21:00|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628158870000|2021-08-05 10:21:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628158890000|2021-08-05 10:21:30|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|6
1628158900000|2021-08-05 10:21:40|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628158910000|2021-08-05 10:21:50|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1628158920000|2021-08-05 10:22:00|7444.9|7429.9|7444.8|7429.8|7445|7430|7444.8|7429.8|4
1628158970000|2021-08-05 10:22:50|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628158980000|2021-08-05 10:23:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1628159000000|2021-08-05 10:23:20|7444.9|7429.9|7444.9|7429.9|7445|7430|7444.9|7429.9|3
1628159030000|2021-08-05 10:23:50|7445|7430|7445|7430|7445|7430|7445|7430|1
1628159050000|2021-08-05 10:24:10|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1628159080000|2021-08-05 10:24:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628159160000|2021-08-05 10:26:00|7444.8|7429.8|7444.5|7429.5|7444.8|7429.8|7444.5|7429.5|6
1628159170000|2021-08-05 10:26:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|3
1628159220000|2021-08-05 10:27:00|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628159260000|2021-08-05 10:27:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|5
1628159270000|2021-08-05 10:27:50|7444.5|7429.5|7444.7|7429.7|7444.7|7429.7|7444.5|7429.5|2
1628159320000|2021-08-05 10:28:40|7444.6|7429.6|7444.2|7429.2|7444.6|7429.6|7444.1|7429.1|4
1628159330000|2021-08-05 10:28:50|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|3
1628159340000|2021-08-05 10:29:00|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1628159370000|2021-08-05 10:29:30|7444.4|7429.4|7444.2|7429.2|7444.5|7429.5|7444.1|7429.1|5
1628159380000|2021-08-05 10:29:40|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|4
1628159400000|2021-08-05 10:30:00|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628159420000|2021-08-05 10:30:20|7443.1|7428.1|7443.7|7428.7|7443.9|7428.9|7443.1|7428.1|8
1628159430000|2021-08-05 10:30:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1628159450000|2021-08-05 10:30:50|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|2
1628159460000|2021-08-05 10:31:00|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|4
1628159480000|2021-08-05 10:31:20|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|2
1628159510000|2021-08-05 10:31:50|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.6|7427.6|4
1628159520000|2021-08-05 10:32:00|7442.9|7427.9|7443.3|7428.3|7443.3|7428.3|7442.9|7427.9|11
1628159530000|2021-08-05 10:32:10|7443.2|7428.2|7443|7428|7443.2|7428.2|7443|7428|3
1628159560000|2021-08-05 10:32:40|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1628159570000|2021-08-05 10:32:50|7443|7428|7443.1|7428.1|7443.1|7428.1|7443|7428|2
1628159580000|2021-08-05 10:33:00|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|2
1628159680000|2021-08-05 10:34:40|7442.8|7427.8|7442.4|7427.4|7442.8|7427.8|7442.4|7427.4|5
1628159710000|2021-08-05 10:35:10|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.5|7427.5|3
1628159720000|2021-08-05 10:35:20|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1628159750000|2021-08-05 10:35:50|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628159770000|2021-08-05 10:36:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1628159820000|2021-08-05 10:37:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628159830000|2021-08-05 10:37:10|7442.7|7427.7|7442.5|7427.5|7442.7|7427.7|7442.5|7427.5|3
1628159840000|2021-08-05 10:37:20|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628159860000|2021-08-05 10:37:40|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1628159870000|2021-08-05 10:37:50|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1628159880000|2021-08-05 10:38:00|7442|7427|7441.6|7426.6|7442|7427|7441.5|7426.5|4
1628159960000|2021-08-05 10:39:20|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628159970000|2021-08-05 10:39:30|7441.6|7426.6|7441.7|7426.7|7441.9|7426.9|7441.6|7426.6|8
1628160030000|2021-08-05 10:40:30|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628160110000|2021-08-05 10:41:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628160150000|2021-08-05 10:42:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441|7426|5
1628160180000|2021-08-05 10:43:00|7441|7426|7440.9|7425.9|7441|7426|7440.9|7425.9|2
1628160190000|2021-08-05 10:43:10|7441|7426|7441.1|7426.1|7441.1|7426.1|7441|7426|2
1628160200000|2021-08-05 10:43:20|7441.2|7426.2|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|3
1628160210000|2021-08-05 10:43:30|7441.3|7426.3|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|2
1628160220000|2021-08-05 10:43:40|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628160240000|2021-08-05 10:44:00|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|2
1628160250000|2021-08-05 10:44:10|7441.1|7426.1|7441|7426|7441.1|7426.1|7441|7426|2
1628160270000|2021-08-05 10:44:30|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1628160280000|2021-08-05 10:44:40|7440.7|7425.7|7440.9|7425.9|7440.9|7425.9|7440.7|7425.7|2
1628160310000|2021-08-05 10:45:10|7441|7426|7441|7426|7441|7426|7441|7426|1
1628160470000|2021-08-05 10:47:50|7441.4|7426.4|7441.1|7426.1|7441.4|7426.4|7441.1|7426.1|2
1628160480000|2021-08-05 10:48:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1628160490000|2021-08-05 10:48:10|7441.3|7426.3|7441.6|7426.6|7441.6|7426.6|7441.3|7426.3|3
1628160530000|2021-08-05 10:48:50|7441.8|7426.8|7441.6|7426.6|7441.8|7426.8|7441.6|7426.6|2
1628160540000|2021-08-05 10:49:00|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1628160710000|2021-08-05 10:51:50|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|2
1628160760000|2021-08-05 10:52:40|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|2
1628160780000|2021-08-05 10:53:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628160810000|2021-08-05 10:53:30|7441.5|7426.5|7441.3|7426.3|7441.8|7426.8|7441.3|7426.3|7
1628160820000|2021-08-05 10:53:40|7441.4|7426.4|7441.4|7426.4|7441.5|7426.5|7441.2|7426.2|9
1628160830000|2021-08-05 10:53:50|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|3
1628160840000|2021-08-05 10:54:00|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628160850000|2021-08-05 10:54:10|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628160860000|2021-08-05 10:54:20|7441.2|7426.2|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|5
1628160870000|2021-08-05 10:54:30|7441.3|7426.3|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|2
1628160900000|2021-08-05 10:55:00|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628160920000|2021-08-05 10:55:20|7441.5|7426.5|7442|7427|7442|7427|7441.5|7426.5|7
1628160960000|2021-08-05 10:56:00|7441.9|7426.9|7441.8|7426.8|7441.9|7426.9|7441.8|7426.8|2
1628160970000|2021-08-05 10:56:10|7441.5|7426.5|7441.8|7426.8|7441.8|7426.8|7441.5|7426.5|5
1628160990000|2021-08-05 10:56:30|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628161000000|2021-08-05 10:56:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628161010000|2021-08-05 10:56:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628161150000|2021-08-05 10:59:10|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|2
1628161160000|2021-08-05 10:59:20|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628161170000|2021-08-05 10:59:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628161180000|2021-08-05 10:59:40|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628161210000|2021-08-05 11:00:10|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|5
1628161220000|2021-08-05 11:00:20|7441.6|7426.6|7441.7|7426.7|7441.8|7426.8|7441.6|7426.6|5
1628161230000|2021-08-05 11:00:30|7441.8|7426.8|7442|7427|7442.3|7427.3|7441.8|7426.8|12
1628161240000|2021-08-05 11:00:40|7441.8|7426.8|7442.2|7427.2|7442.3|7427.3|7441.8|7426.8|7
1628161250000|2021-08-05 11:00:50|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.2|7427.2|8
1628161260000|2021-08-05 11:01:00|7442.8|7427.8|7443|7428|7443.1|7428.1|7442.8|7427.8|3
1628161270000|2021-08-05 11:01:10|7442.7|7427.7|7442.3|7427.3|7442.7|7427.7|7442.3|7427.3|4
1628161280000|2021-08-05 11:01:20|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1628161290000|2021-08-05 11:01:30|7442.5|7427.5|7442.3|7427.3|7442.5|7427.5|7442.3|7427.3|3
1628161300000|2021-08-05 11:01:40|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1628161310000|2021-08-05 11:01:50|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1628161320000|2021-08-05 11:02:00|7442.4|7427.4|7442.7|7427.7|7442.7|7427.7|7442.4|7427.4|5
1628161330000|2021-08-05 11:02:10|7442.6|7427.6|7442.8|7427.8|7442.8|7427.8|7442.6|7427.6|4
1628161340000|2021-08-05 11:02:20|7442.7|7427.7|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|3
1628161350000|2021-08-05 11:02:30|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.7|7427.7|6
1628161360000|2021-08-05 11:02:40|7442.8|7427.8|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|3
1628161380000|2021-08-05 11:03:00|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1628161390000|2021-08-05 11:03:10|7442.6|7427.6|7442.8|7427.8|7442.8|7427.8|7442.6|7427.6|2
1628161400000|2021-08-05 11:03:20|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1628161410000|2021-08-05 11:03:30|7442.5|7427.5|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|5
1628161420000|2021-08-05 11:03:40|7442.2|7427.2|7442.2|7427.2|7442.6|7427.6|7442.2|7427.2|14
1628161440000|2021-08-05 11:04:00|7442|7427|7442.2|7427.2|7442.2|7427.2|7442|7427|2
1628161450000|2021-08-05 11:04:10|7442|7427|7442.2|7427.2|7442.2|7427.2|7442|7427|2
1628161460000|2021-08-05 11:04:20|7442|7427|7442.2|7427.2|7442.2|7427.2|7442|7427|2
1628161470000|2021-08-05 11:04:30|7442|7427|7441.9|7426.9|7442.3|7427.3|7441.9|7426.9|5
1628161490000|2021-08-05 11:04:50|7441.7|7426.7|7440.9|7425.9|7441.7|7426.7|7440.7|7425.7|6
1628161500000|2021-08-05 11:05:00|7440.8|7425.8|7440.6|7425.6|7440.8|7425.8|7440.6|7425.6|3
1628161510000|2021-08-05 11:05:10|7440.2|7425.2|7440.4|7425.4|7440.4|7425.4|7440.2|7425.2|2
1628161520000|2021-08-05 11:05:20|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1628161530000|2021-08-05 11:05:30|7440.4|7425.4|7440.2|7425.2|7440.4|7425.4|7440.2|7425.2|4
1628161540000|2021-08-05 11:05:40|7440.4|7425.4|7440.2|7425.2|7440.4|7425.4|7440.2|7425.2|4
1628161550000|2021-08-05 11:05:50|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1628161570000|2021-08-05 11:06:10|7440.1|7425.1|7441|7426|7441|7426|7440.1|7425.1|4
1628161580000|2021-08-05 11:06:20|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.6|7425.6|20
1628161590000|2021-08-05 11:06:30|7440.8|7425.8|7441|7426|7441|7426|7440.8|7425.8|10
1628161600000|2021-08-05 11:06:40|7440.7|7425.7|7440.8|7425.8|7441|7426|7440.7|7425.7|7
1628161610000|2021-08-05 11:06:50|7440.9|7425.9|7440.8|7425.8|7441.1|7426.1|7440.8|7425.8|4
1628161620000|2021-08-05 11:07:00|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1628161630000|2021-08-05 11:07:10|7441|7426|7440.9|7425.9|7441.1|7426.1|7440.9|7425.9|3
1628161640000|2021-08-05 11:07:20|7440.8|7425.8|7441|7426|7441|7426|7440.8|7425.8|3
1628161650000|2021-08-05 11:07:30|7440.9|7425.9|7441|7426|7441|7426|7440.9|7425.9|2
1628161670000|2021-08-05 11:07:50|7441.1|7426.1|7441.3|7426.3|7441.3|7426.3|7441.1|7426.1|2
1628161680000|2021-08-05 11:08:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1628161690000|2021-08-05 11:08:10|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1628161710000|2021-08-05 11:08:30|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1628161760000|2021-08-05 11:09:20|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1628161810000|2021-08-05 11:10:10|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.4|7426.4|2
1628161820000|2021-08-05 11:10:20|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.4|7426.4|3
1628161830000|2021-08-05 11:10:30|7441.2|7426.2|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|2
1628161860000|2021-08-05 11:11:00|7441.9|7426.9|7442|7427|7442|7427|7441.8|7426.8|6
1628161890000|2021-08-05 11:11:30|7441.8|7426.8|7441.9|7426.9|7442|7427|7441.8|7426.8|3
1628161900000|2021-08-05 11:11:40|7442|7427|7442.5|7427.5|7442.5|7427.5|7442|7427|4
1628161910000|2021-08-05 11:11:50|7442.4|7427.4|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|5
1628161930000|2021-08-05 11:12:10|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|2
1628162030000|2021-08-05 11:13:50|7442.5|7427.5|7442.3|7427.3|7442.5|7427.5|7442.3|7427.3|3
1628162040000|2021-08-05 11:14:00|7442.4|7427.4|7442.6|7427.6|7442.7|7427.7|7442.4|7427.4|3
1628162050000|2021-08-05 11:14:10|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|6
1628162070000|2021-08-05 11:14:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628162080000|2021-08-05 11:14:40|7442.6|7427.6|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|5
1628162090000|2021-08-05 11:14:50|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1628162100000|2021-08-05 11:15:00|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|5
1628162110000|2021-08-05 11:15:10|7442.6|7427.6|7442.7|7427.7|7443|7428|7442.6|7427.6|9
1628162120000|2021-08-05 11:15:20|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|3
1628162130000|2021-08-05 11:15:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|3
1628162140000|2021-08-05 11:15:40|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628162150000|2021-08-05 11:15:50|7442.5|7427.5|7442.7|7427.7|7442.7|7427.7|7442.5|7427.5|5
1628162160000|2021-08-05 11:16:00|7442.6|7427.6|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|6
1628162170000|2021-08-05 11:16:10|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.4|7427.4|4
1628162180000|2021-08-05 11:16:20|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1628162220000|2021-08-05 11:17:00|7442.7|7427.7|7443.8|7428.8|7443.8|7428.8|7442.7|7427.7|4
1628162250000|2021-08-05 11:17:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628162260000|2021-08-05 11:17:40|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628162270000|2021-08-05 11:17:50|7443.7|7428.7|7443.4|7428.4|7443.7|7428.7|7443.4|7428.4|2
1628162300000|2021-08-05 11:18:20|7443.5|7428.5|7443.7|7428.7|7443.8|7428.8|7443.5|7428.5|3
1628162310000|2021-08-05 11:18:30|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628162340000|2021-08-05 11:19:00|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|2
1628162350000|2021-08-05 11:19:10|7444.6|7429.6|7444|7429|7444.8|7429.8|7444|7429|6
1628162360000|2021-08-05 11:19:20|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.6|7428.6|4
1628162380000|2021-08-05 11:19:40|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1628162390000|2021-08-05 11:19:50|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|6
1628162400000|2021-08-05 11:20:00|7443.7|7428.7|7444|7429|7444|7429|7443.7|7428.7|4
1628162410000|2021-08-05 11:20:10|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|4
1628162420000|2021-08-05 11:20:20|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|4
1628162430000|2021-08-05 11:20:30|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1628162440000|2021-08-05 11:20:40|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|2
1628162450000|2021-08-05 11:20:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628162460000|2021-08-05 11:21:00|7443.9|7428.9|7443.9|7428.9|7444|7429|7443.8|7428.8|6
1628162470000|2021-08-05 11:21:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1628162530000|2021-08-05 11:22:10|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|6
1628162540000|2021-08-05 11:22:20|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|2
1628162550000|2021-08-05 11:22:30|7443.6|7428.6|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|7
1628162560000|2021-08-05 11:22:40|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628162570000|2021-08-05 11:22:50|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1628162600000|2021-08-05 11:23:20|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1628162640000|2021-08-05 11:24:00|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1628162650000|2021-08-05 11:24:10|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|4
1628162660000|2021-08-05 11:24:20|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1628162680000|2021-08-05 11:24:40|7443.7|7428.7|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|5
1628162690000|2021-08-05 11:24:50|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.4|7428.4|9
1628162700000|2021-08-05 11:25:00|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|4
1628162710000|2021-08-05 11:25:10|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|6
1628162720000|2021-08-05 11:25:20|7443.3|7428.3|7443.3|7428.3|7443.4|7428.4|7443.3|7428.3|3
1628162730000|2021-08-05 11:25:30|7443.1|7428.1|7442.3|7427.3|7443.1|7428.1|7442.3|7427.3|7
1628162740000|2021-08-05 11:25:40|7442.4|7427.4|7443|7428|7443|7428|7442.4|7427.4|5
1628162770000|2021-08-05 11:26:10|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628162780000|2021-08-05 11:26:20|7442.6|7427.6|7443.6|7428.6|7443.8|7428.8|7442.6|7427.6|5
1628162790000|2021-08-05 11:26:30|7443.8|7428.8|7444.1|7429.1|7444.1|7429.1|7443.8|7428.8|3
1628162820000|2021-08-05 11:27:00|7443.9|7428.9|7443.4|7428.4|7443.9|7428.9|7443.4|7428.4|3
1628162830000|2021-08-05 11:27:10|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|2
1628162850000|2021-08-05 11:27:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628162860000|2021-08-05 11:27:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628162900000|2021-08-05 11:28:20|7443.6|7428.6|7443.4|7428.4|7443.7|7428.7|7443.2|7428.2|6
1628162910000|2021-08-05 11:28:30|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628162920000|2021-08-05 11:28:40|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628162930000|2021-08-05 11:28:50|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443|7428|3
1628162940000|2021-08-05 11:29:00|7443.2|7428.2|7443.2|7428.2|7443.3|7428.3|7443.2|7428.2|5
1628162970000|2021-08-05 11:29:30|7443.3|7428.3|7443.2|7428.2|7443.3|7428.3|7443.2|7428.2|2
1628162980000|2021-08-05 11:29:40|7443.4|7428.4|7443.2|7428.2|7443.4|7428.4|7443.2|7428.2|5
1628162990000|2021-08-05 11:29:50|7443.3|7428.3|7451.1|7426.1|7451.1|7428.7|7443.2|7424|9
1628163000000|2021-08-05 11:30:00|7450.6|7425.6|7450.3|7425.3|7450.6|7425.6|7450.3|7425.3|5
1628163010000|2021-08-05 11:30:10|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|1
1628163050000|2021-08-05 11:30:50|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|1
1628163060000|2021-08-05 11:31:00|7450.4|7425.4|7450.4|7425.4|7450.4|7425.4|7450.4|7425.4|1
1628163090000|2021-08-05 11:31:30|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|1
1628163100000|2021-08-05 11:31:40|7450.1|7425.1|7450.2|7425.2|7450.2|7425.2|7450.1|7425.1|2
1628163120000|2021-08-05 11:32:00|7450.1|7425.1|7450.2|7425.2|7450.2|7425.2|7450.1|7425.1|2
1628163140000|2021-08-05 11:32:20|7450|7425|7450.1|7425.1|7450.1|7425.1|7450|7425|2
1628163300000|2021-08-05 11:35:00|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|1
1628163380000|2021-08-05 11:36:20|7450|7425|7450|7425|7450|7425|7450|7425|1
1628163420000|2021-08-05 11:37:00|7449.9|7424.9|7449.9|7424.9|7449.9|7424.9|7449.9|7424.9|1
1628163460000|2021-08-05 11:37:40|7449.8|7424.8|7449.9|7424.9|7449.9|7424.9|7449.8|7424.8|2
1628163480000|2021-08-05 11:38:00|7449.8|7424.8|7449.9|7424.9|7449.9|7424.9|7449.8|7424.8|2
1628163530000|2021-08-05 11:38:50|7449.8|7424.8|7449.9|7424.9|7449.9|7424.9|7449.8|7424.8|2
1628164040000|2021-08-05 11:47:20|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1628164060000|2021-08-05 11:47:40|7449.6|7424.6|7449.1|7424.1|7449.6|7424.6|7449.1|7424.1|4
1628164080000|2021-08-05 11:48:00|7449.2|7424.2|7450.3|7425.3|7450.3|7425.3|7449.2|7424.2|4
1628164120000|2021-08-05 11:48:40|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|1
1628164200000|2021-08-05 11:50:00|7450.1|7425.1|7449.9|7424.9|7450.4|7425.4|7449.4|7424.4|11
1628164210000|2021-08-05 11:50:10|7450|7425|7446.3|7431.3|7450.8|7431.3|7445.6|7424.9|12
1628164220000|2021-08-05 11:50:20|7446.6|7431.6|7446.5|7431.5|7447|7432|7446.2|7431.2|5
1628164230000|2021-08-05 11:50:30|7446.2|7431.2|7446.3|7431.3|7446.5|7431.5|7446|7431|16
1628164240000|2021-08-05 11:50:40|7446.4|7431.4|7446.1|7431.1|7446.4|7431.4|7445.9|7430.9|10
1628164250000|2021-08-05 11:50:50|7446|7431|7446.2|7431.2|7446.5|7431.5|7445.9|7430.9|10
1628164260000|2021-08-05 11:51:00|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7445.8|7430.8|4
1628164270000|2021-08-05 11:51:10|7446.5|7431.5|7446.2|7431.2|7446.5|7431.5|7446.2|7431.2|3
1628164280000|2021-08-05 11:51:20|7446.5|7431.5|7446.1|7431.1|7446.5|7431.5|7446.1|7431.1|3
1628164300000|2021-08-05 11:51:40|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1628164310000|2021-08-05 11:51:50|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1628164320000|2021-08-05 11:52:00|7446|7431|7446.2|7431.2|7446.2|7431.2|7446|7431|8
1628164340000|2021-08-05 11:52:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|5
1628164390000|2021-08-05 11:53:10|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628164430000|2021-08-05 11:53:50|7446.5|7431.5|7446.3|7431.3|7447|7432|7446.3|7431.3|8
1628164440000|2021-08-05 11:54:00|7446.8|7431.8|7447|7432|7447|7432|7446.8|7431.8|4
1628164450000|2021-08-05 11:54:10|7447.6|7432.6|7447.1|7432.1|7447.8|7432.8|7447.1|7432.1|9
1628164460000|2021-08-05 11:54:20|7448|7433|7448|7433|7448.1|7433.1|7447.7|7432.7|7
1628164470000|2021-08-05 11:54:30|7447.2|7432.2|7446.8|7431.8|7447.2|7432.2|7446.1|7431.1|9
1628164480000|2021-08-05 11:54:40|7447|7432|7447|7432|7447|7432|7447|7432|1
1628164490000|2021-08-05 11:54:50|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|2
1628164500000|2021-08-05 11:55:00|7446.4|7431.4|7445.1|7430.1|7446.4|7431.4|7445|7430|9
1628164550000|2021-08-05 11:55:50|7445|7430|7444.6|7429.6|7445|7430|7444.6|7429.6|4
1628164560000|2021-08-05 11:56:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628164570000|2021-08-05 11:56:10|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|2
1628164580000|2021-08-05 11:56:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628164610000|2021-08-05 11:56:50|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628164650000|2021-08-05 11:57:30|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628164680000|2021-08-05 11:58:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|3
1628164700000|2021-08-05 11:58:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628164740000|2021-08-05 11:59:00|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|6
1628164750000|2021-08-05 11:59:10|7444.5|7429.5|7444.7|7429.7|7444.7|7429.7|7444.4|7429.4|5
1628164760000|2021-08-05 11:59:20|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.1|7429.1|8
1628164790000|2021-08-05 11:59:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628164800000|2021-08-05 12:00:00|7444.4|7429.4|7444|7429|7444.4|7429.4|7444|7429|11
1628164810000|2021-08-05 12:00:10|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|4
1628164820000|2021-08-05 12:00:20|7444.1|7429.1|7448.9|7423.9|7448.9|7429.2|7443.4|7423.9|6
1628164840000|2021-08-05 12:00:40|7448.7|7423.7|7448.7|7423.7|7448.9|7423.9|7448.7|7423.7|3
1628164850000|2021-08-05 12:00:50|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|1
1628164870000|2021-08-05 12:01:10|7443.5|7428.5|7448.8|7423.8|7448.8|7428.5|7443.5|7423.8|2
1628164880000|2021-08-05 12:01:20|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|1
1628164930000|2021-08-05 12:02:10|7449|7424|7449|7424|7449|7424|7449|7424|1
1628164940000|2021-08-05 12:02:20|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1628164950000|2021-08-05 12:02:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1628164970000|2021-08-05 12:02:50|7444.6|7429.6|7449.3|7424.3|7449.4|7429.6|7444.5|7424.3|4
1628164990000|2021-08-05 12:03:10|7449.4|7424.4|7444.9|7429.9|7449.4|7429.9|7444.4|7424.1|7
1628165000000|2021-08-05 12:03:20|7445|7430|7444.7|7429.7|7445|7430|7444.5|7429.5|7
1628165040000|2021-08-05 12:04:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628165050000|2021-08-05 12:04:10|7444.5|7429.5|7444.1|7429.1|7444.5|7429.5|7444|7429|3
1628165060000|2021-08-05 12:04:20|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628165070000|2021-08-05 12:04:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628165170000|2021-08-05 12:06:10|7444|7429|7443.3|7428.3|7444|7429|7443|7428|6
1628165180000|2021-08-05 12:06:20|7443.1|7428.1|7443.1|7428.1|7443.3|7428.3|7443.1|7428.1|5
1628165190000|2021-08-05 12:06:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628165200000|2021-08-05 12:06:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628165210000|2021-08-05 12:06:50|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628165330000|2021-08-05 12:08:50|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1628165340000|2021-08-05 12:09:00|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.5|7428.5|4
1628165350000|2021-08-05 12:09:10|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628165360000|2021-08-05 12:09:20|7443.7|7428.7|7443.2|7428.2|7443.7|7428.7|7443.2|7428.2|4
1628165400000|2021-08-05 12:10:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628165530000|2021-08-05 12:12:10|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|2
1628165540000|2021-08-05 12:12:20|7443.8|7428.8|7443.1|7428.1|7443.8|7428.8|7443.1|7428.1|6
1628165560000|2021-08-05 12:12:40|7443|7428|7443.1|7428.1|7443.1|7428.1|7443|7428|4
1628165580000|2021-08-05 12:13:00|7443|7428|7443|7428|7443|7428|7443|7428|1
1628165590000|2021-08-05 12:13:10|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443|7428|6
1628165600000|2021-08-05 12:13:20|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1628165610000|2021-08-05 12:13:30|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1628165630000|2021-08-05 12:13:50|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1628165640000|2021-08-05 12:14:00|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1628165650000|2021-08-05 12:14:10|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1628165660000|2021-08-05 12:14:20|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1628165670000|2021-08-05 12:14:30|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|4
1628165680000|2021-08-05 12:14:40|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628165690000|2021-08-05 12:14:50|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1628165730000|2021-08-05 12:15:30|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1628165740000|2021-08-05 12:15:40|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1628165750000|2021-08-05 12:15:50|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|6
1628165760000|2021-08-05 12:16:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628165770000|2021-08-05 12:16:10|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|4
1628165780000|2021-08-05 12:16:20|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|3
1628165840000|2021-08-05 12:17:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628165850000|2021-08-05 12:17:30|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|6
1628165860000|2021-08-05 12:17:40|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|6
1628165870000|2021-08-05 12:17:50|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|4
1628165880000|2021-08-05 12:18:00|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628165900000|2021-08-05 12:18:20|7443.7|7428.7|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|4
1628165930000|2021-08-05 12:18:50|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1628165940000|2021-08-05 12:19:00|7443.8|7428.8|7443.3|7428.3|7443.8|7428.8|7443.3|7428.3|4
1628165950000|2021-08-05 12:19:10|7443.5|7428.5|7443.3|7428.3|7443.5|7428.5|7443.3|7428.3|4
1628165960000|2021-08-05 12:19:20|7443.2|7428.2|7443.6|7428.6|7443.7|7428.7|7443.2|7428.2|4
1628165970000|2021-08-05 12:19:30|7443.7|7428.7|7444|7429|7444|7429|7443.7|7428.7|3
1628166000000|2021-08-05 12:20:00|7443.8|7428.8|7444|7429|7444|7429|7443.7|7428.7|12
1628166070000|2021-08-05 12:21:10|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|2
1628166080000|2021-08-05 12:21:20|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628166090000|2021-08-05 12:21:30|7443.8|7428.8|7444|7429|7444|7429|7443.8|7428.8|2
1628166130000|2021-08-05 12:22:10|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|2
1628166140000|2021-08-05 12:22:20|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1628166150000|2021-08-05 12:22:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628166160000|2021-08-05 12:22:40|7444.8|7429.8|7445.3|7430.3|7445.4|7430.4|7444.7|7429.7|7
1628166180000|2021-08-05 12:23:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628166210000|2021-08-05 12:23:30|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.4|7430.4|8
1628166220000|2021-08-05 12:23:40|7445.9|7430.9|7445.9|7430.9|7446|7431|7445.9|7430.9|3
1628166230000|2021-08-05 12:23:50|7445.8|7430.8|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|4
1628166250000|2021-08-05 12:24:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628166280000|2021-08-05 12:24:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628166290000|2021-08-05 12:24:50|7446.5|7431.5|7446.5|7431.5|7446.8|7431.8|7446.3|7431.3|5
1628166300000|2021-08-05 12:25:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628166320000|2021-08-05 12:25:20|7446.3|7431.3|7446.8|7431.8|7446.8|7431.8|7446.3|7431.3|3
1628166330000|2021-08-05 12:25:30|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1628166350000|2021-08-05 12:25:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|3
1628166360000|2021-08-05 12:26:00|7446.6|7431.6|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|5
1628166380000|2021-08-05 12:26:20|7446.4|7431.4|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|3
1628166420000|2021-08-05 12:27:00|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|2
1628166430000|2021-08-05 12:27:10|7446|7431|7446.1|7431.1|7446.3|7431.3|7446|7431|4
1628166480000|2021-08-05 12:28:00|7446.5|7431.5|7446.6|7431.6|7446.7|7431.7|7446.5|7431.5|3
1628166500000|2021-08-05 12:28:20|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1628166510000|2021-08-05 12:28:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628166530000|2021-08-05 12:28:50|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|2
1628166540000|2021-08-05 12:29:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1628166560000|2021-08-05 12:29:20|7446|7431|7445.8|7430.8|7446|7431|7445.8|7430.8|3
1628166570000|2021-08-05 12:29:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628166580000|2021-08-05 12:29:40|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|4
1628166590000|2021-08-05 12:29:50|7450.6|7425.6|7451.4|7426.4|7451.4|7431.2|7446.1|7425.6|4
1628166600000|2021-08-05 12:30:00|7451.5|7426.5|7451.6|7426.6|7451.6|7426.6|7451.5|7426.5|2
1628166610000|2021-08-05 12:30:10|7451.5|7426.5|7446.5|7431.5|7451.6|7431.7|7446.4|7426.5|8
1628166620000|2021-08-05 12:30:20|7446.4|7431.4|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|3
1628166630000|2021-08-05 12:30:30|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.2|7431.2|4
1628166640000|2021-08-05 12:30:40|7446.4|7431.4|7446.4|7431.4|7446.7|7431.7|7446.2|7431.2|13
1628166650000|2021-08-05 12:30:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|3
1628166660000|2021-08-05 12:31:00|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1628166670000|2021-08-05 12:31:10|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.2|7431.2|9
1628166680000|2021-08-05 12:31:20|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|2
1628166690000|2021-08-05 12:31:30|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1628166700000|2021-08-05 12:31:40|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1628166710000|2021-08-05 12:31:50|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1628166730000|2021-08-05 12:32:10|7446.5|7431.5|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|9
1628166740000|2021-08-05 12:32:20|7446.3|7431.3|7446.7|7431.7|7446.8|7431.8|7446.3|7431.3|4
1628166770000|2021-08-05 12:32:50|7446.6|7431.6|7446.3|7431.3|7446.6|7431.6|7446.3|7431.3|2
1628166780000|2021-08-05 12:33:00|7446.5|7431.5|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|7
1628166790000|2021-08-05 12:33:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|3
1628166800000|2021-08-05 12:33:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628166810000|2021-08-05 12:33:30|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628166850000|2021-08-05 12:34:10|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628166860000|2021-08-05 12:34:20|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.3|7431.3|6
1628166870000|2021-08-05 12:34:30|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|6
1628166880000|2021-08-05 12:34:40|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|5
1628166890000|2021-08-05 12:34:50|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1628166900000|2021-08-05 12:35:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|3
1628166910000|2021-08-05 12:35:10|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|2
1628166930000|2021-08-05 12:35:30|7447|7432|7447.2|7432.2|7447.4|7432.4|7447|7432|5
1628166940000|2021-08-05 12:35:40|7447.1|7432.1|7447.1|7432.1|7447.4|7432.4|7447.1|7432.1|4
1628166950000|2021-08-05 12:35:50|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|6
1628166960000|2021-08-05 12:36:00|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|4
1628166980000|2021-08-05 12:36:20|7447.2|7432.2|7447.3|7432.3|7447.4|7432.4|7447.1|7432.1|6
1628166990000|2021-08-05 12:36:30|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628167000000|2021-08-05 12:36:40|7447.3|7432.3|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|3
1628167020000|2021-08-05 12:37:00|7447.1|7432.1|7446.8|7431.8|7447.1|7432.1|7446.8|7431.8|7
1628167040000|2021-08-05 12:37:20|7446.4|7431.4|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|7
1628167050000|2021-08-05 12:37:30|7446.8|7431.8|7446.4|7431.4|7446.8|7431.8|7446.4|7431.4|6
1628167060000|2021-08-05 12:37:40|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|2
1628167070000|2021-08-05 12:37:50|7446.4|7431.4|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|3
1628167080000|2021-08-05 12:38:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628167090000|2021-08-05 12:38:10|7446.7|7431.7|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|2
1628167100000|2021-08-05 12:38:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628167130000|2021-08-05 12:38:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628167150000|2021-08-05 12:39:10|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628167170000|2021-08-05 12:39:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628167180000|2021-08-05 12:39:40|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1628167210000|2021-08-05 12:40:10|7446|7431|7446|7431|7446|7431|7446|7431|1
1628167240000|2021-08-05 12:40:40|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1628167250000|2021-08-05 12:40:50|7446|7431|7446|7431|7446|7431|7446|7431|1
1628167270000|2021-08-05 12:41:10|7445.9|7430.9|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|2
1628167280000|2021-08-05 12:41:20|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1628167290000|2021-08-05 12:41:30|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628167300000|2021-08-05 12:41:40|7445.7|7430.7|7445.5|7430.5|7445.8|7430.8|7445.5|7430.5|4
1628167320000|2021-08-05 12:42:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628167330000|2021-08-05 12:42:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628167340000|2021-08-05 12:42:20|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1628167350000|2021-08-05 12:42:30|7445.6|7430.6|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|6
1628167360000|2021-08-05 12:42:40|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628167370000|2021-08-05 12:42:50|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7445.6|7430.6|2
1628167380000|2021-08-05 12:43:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628167390000|2021-08-05 12:43:10|7445.7|7430.7|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|4
1628167400000|2021-08-05 12:43:20|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1628167410000|2021-08-05 12:43:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628167420000|2021-08-05 12:43:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628167430000|2021-08-05 12:43:50|7445.8|7430.8|7445.5|7430.5|7445.8|7430.8|7445.5|7430.5|3
1628167440000|2021-08-05 12:44:00|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1628167450000|2021-08-05 12:44:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628167470000|2021-08-05 12:44:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628167480000|2021-08-05 12:44:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|3
1628167500000|2021-08-05 12:45:00|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|4
1628167510000|2021-08-05 12:45:10|7446|7431|7445.5|7430.5|7446|7431|7445.5|7430.5|3
1628167520000|2021-08-05 12:45:20|7445.6|7430.6|7445.9|7430.9|7445.9|7430.9|7445.6|7430.6|5
1628167530000|2021-08-05 12:45:30|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1628167540000|2021-08-05 12:45:40|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628167580000|2021-08-05 12:46:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628167590000|2021-08-05 12:46:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|3
1628167600000|2021-08-05 12:46:40|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1628167630000|2021-08-05 12:47:10|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1628167670000|2021-08-05 12:47:50|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628167680000|2021-08-05 12:48:00|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|10
1628167690000|2021-08-05 12:48:10|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1628167750000|2021-08-05 12:49:10|7445.5|7430.5|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|2
1628167770000|2021-08-05 12:49:30|7445.3|7430.3|7445.5|7430.5|7445.6|7430.6|7445.3|7430.3|6
1628167780000|2021-08-05 12:49:40|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|2
1628167790000|2021-08-05 12:49:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628167800000|2021-08-05 12:50:00|7445.6|7430.6|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|4
1628167890000|2021-08-05 12:51:30|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1628167900000|2021-08-05 12:51:40|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|5
1628167930000|2021-08-05 12:52:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628167940000|2021-08-05 12:52:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628167950000|2021-08-05 12:52:30|7445.5|7430.5|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|3
1628167990000|2021-08-05 12:53:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|3
1628168010000|2021-08-05 12:53:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628168020000|2021-08-05 12:53:40|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|4
1628168030000|2021-08-05 12:53:50|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1628168040000|2021-08-05 12:54:00|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1628168070000|2021-08-05 12:54:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628168080000|2021-08-05 12:54:40|7445.5|7430.5|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|4
1628168130000|2021-08-05 12:55:30|7446|7431|7445.8|7430.8|7446|7431|7445.8|7430.8|2
1628168140000|2021-08-05 12:55:40|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|2
1628168150000|2021-08-05 12:55:50|7445.6|7430.6|7445.6|7430.6|7445.7|7430.7|7445.5|7430.5|5
1628168160000|2021-08-05 12:56:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628168180000|2021-08-05 12:56:20|7445.6|7430.6|7445.9|7430.9|7445.9|7430.9|7445.6|7430.6|3
1628168190000|2021-08-05 12:56:30|7445.7|7430.7|7445.9|7430.9|7446|7431|7445.6|7430.6|5
1628168200000|2021-08-05 12:56:40|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|4
1628168220000|2021-08-05 12:57:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|4
1628168230000|2021-08-05 12:57:10|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1628168240000|2021-08-05 12:57:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628168250000|2021-08-05 12:57:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628168260000|2021-08-05 12:57:40|7445.7|7430.7|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|4
1628168270000|2021-08-05 12:57:50|7445.7|7430.7|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|7
1628168280000|2021-08-05 12:58:00|7445.5|7430.5|7445.8|7430.8|7445.9|7430.9|7445.5|7430.5|9
1628168290000|2021-08-05 12:58:10|7445.6|7430.6|7444.3|7429.3|7445.8|7430.8|7444.1|7429.1|6
1628168300000|2021-08-05 12:58:20|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628168400000|2021-08-05 13:00:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1628168410000|2021-08-05 13:00:10|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1628168420000|2021-08-05 13:00:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444|7429|3
1628168430000|2021-08-05 13:00:30|7444.2|7429.2|7443.5|7428.5|7444.2|7429.2|7443.5|7428.5|5
1628168440000|2021-08-05 13:00:40|7443.3|7428.3|7443.6|7428.6|7443.7|7428.7|7443.3|7428.3|3
1628168450000|2021-08-05 13:00:50|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1628168480000|2021-08-05 13:01:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628168490000|2021-08-05 13:01:30|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|2
1628168500000|2021-08-05 13:01:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1628168510000|2021-08-05 13:01:50|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|3
1628168530000|2021-08-05 13:02:10|7443|7428|7443|7428|7443.2|7428.2|7443|7428|5
1628168550000|2021-08-05 13:02:30|7443.1|7428.1|7443|7428|7443.3|7428.3|7443|7428|5
1628168630000|2021-08-05 13:03:50|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1628168640000|2021-08-05 13:04:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628168650000|2021-08-05 13:04:10|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1628168690000|2021-08-05 13:04:50|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1628168700000|2021-08-05 13:05:00|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1628168730000|2021-08-05 13:05:30|7443.3|7428.3|7443|7428|7443.3|7428.3|7443|7428|10
1628168740000|2021-08-05 13:05:40|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|2
1628168750000|2021-08-05 13:05:50|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|4
1628168760000|2021-08-05 13:06:00|7443.2|7428.2|7443|7428|7443.3|7428.3|7442.9|7427.9|7
1628168770000|2021-08-05 13:06:10|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1628168880000|2021-08-05 13:08:00|7442.8|7427.8|7443|7428|7443|7428|7442.6|7427.6|9
1628168890000|2021-08-05 13:08:10|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1628168900000|2021-08-05 13:08:20|7443.1|7428.1|7443|7428|7443.2|7428.2|7443|7428|8
1628168920000|2021-08-05 13:08:40|7443.3|7428.3|7443.3|7428.3|7443.6|7428.6|7443.3|7428.3|5
1628169010000|2021-08-05 13:10:10|7443.6|7428.6|7444.6|7429.6|7444.6|7429.6|7443.3|7428.3|8
1628169020000|2021-08-05 13:10:20|7444.7|7429.7|7444.9|7429.9|7445.1|7430.1|7444.7|7429.7|4
1628169030000|2021-08-05 13:10:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628169070000|2021-08-05 13:11:10|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|2
1628169080000|2021-08-05 13:11:20|7444|7429|7445.3|7430.3|7445.3|7430.3|7444|7429|4
1628169120000|2021-08-05 13:12:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628169140000|2021-08-05 13:12:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628169150000|2021-08-05 13:12:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628169160000|2021-08-05 13:12:40|7445.5|7430.5|7445|7430|7445.6|7430.6|7445|7430|5
1628169170000|2021-08-05 13:12:50|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1628169190000|2021-08-05 13:13:10|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628169240000|2021-08-05 13:14:00|7444.9|7429.9|7444.7|7429.7|7444.9|7429.9|7444.7|7429.7|3
1628169320000|2021-08-05 13:15:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628169330000|2021-08-05 13:15:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628169350000|2021-08-05 13:15:50|7444.6|7429.6|7444.3|7429.3|7444.6|7429.6|7443.9|7428.9|5
1628169360000|2021-08-05 13:16:00|7443.9|7428.9|7444.4|7429.4|7444.4|7429.4|7443.9|7428.9|3
1628169370000|2021-08-05 13:16:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628169380000|2021-08-05 13:16:20|7444.4|7429.4|7443.9|7428.9|7444.4|7429.4|7443.9|7428.9|3
1628169400000|2021-08-05 13:16:40|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628169420000|2021-08-05 13:17:00|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1628169460000|2021-08-05 13:17:40|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628169480000|2021-08-05 13:18:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628169500000|2021-08-05 13:18:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1628169510000|2021-08-05 13:18:30|7445|7430|7445.9|7430.9|7445.9|7430.9|7444.9|7429.9|5
1628169530000|2021-08-05 13:18:50|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1628169600000|2021-08-05 13:20:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|6
1628169710000|2021-08-05 13:21:50|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1628169720000|2021-08-05 13:22:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628169730000|2021-08-05 13:22:10|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.6|7430.6|3
1628169740000|2021-08-05 13:22:20|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1628169780000|2021-08-05 13:23:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|5
1628169900000|2021-08-05 13:25:00|7445.7|7430.7|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|3
1628169910000|2021-08-05 13:25:10|7445.8|7430.8|7445.6|7430.6|7445.9|7430.9|7445.6|7430.6|5
1628169930000|2021-08-05 13:25:30|7446.1|7431.1|7446.2|7431.2|7446.3|7431.3|7446.1|7431.1|4
1628169940000|2021-08-05 13:25:40|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.6|7430.6|7
1628169960000|2021-08-05 13:26:00|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|2
1628169980000|2021-08-05 13:26:20|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|4
1628170020000|2021-08-05 13:27:00|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1628170050000|2021-08-05 13:27:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628170060000|2021-08-05 13:27:40|7444.5|7429.5|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|3
1628170070000|2021-08-05 13:27:50|7444.6|7429.6|7445.1|7430.1|7445.7|7430.7|7444.6|7429.6|4
1628170080000|2021-08-05 13:28:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1628170090000|2021-08-05 13:28:10|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628170120000|2021-08-05 13:28:40|7445|7430|7445|7430|7445|7430|7445|7430|1
1628170160000|2021-08-05 13:29:20|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628170200000|2021-08-05 13:30:00|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1628170210000|2021-08-05 13:30:10|7445|7430|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|4
1628170220000|2021-08-05 13:30:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|7
1628170240000|2021-08-05 13:30:40|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|2
1628170250000|2021-08-05 13:30:50|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628170260000|2021-08-05 13:31:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|3
1628170270000|2021-08-05 13:31:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628170280000|2021-08-05 13:31:20|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1628170330000|2021-08-05 13:32:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628170350000|2021-08-05 13:32:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628170380000|2021-08-05 13:33:00|7445.4|7430.4|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|4
1628170390000|2021-08-05 13:33:10|7445.4|7430.4|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|3
1628170430000|2021-08-05 13:33:50|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1628170480000|2021-08-05 13:34:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628170490000|2021-08-05 13:34:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628170520000|2021-08-05 13:35:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|3
1628170530000|2021-08-05 13:35:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628170550000|2021-08-05 13:35:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628170560000|2021-08-05 13:36:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|3
1628170580000|2021-08-05 13:36:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|3
1628170590000|2021-08-05 13:36:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628170600000|2021-08-05 13:36:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1628170610000|2021-08-05 13:36:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628170630000|2021-08-05 13:37:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628170650000|2021-08-05 13:37:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628170660000|2021-08-05 13:37:40|7445.3|7430.3|7445|7430|7445.3|7430.3|7445|7430|3
1628170680000|2021-08-05 13:38:00|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.9|7429.9|3
1628170690000|2021-08-05 13:38:10|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.5|7429.5|5
1628170720000|2021-08-05 13:38:40|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1628170730000|2021-08-05 13:38:50|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|4
1628170740000|2021-08-05 13:39:00|7444.7|7429.7|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|3
1628170750000|2021-08-05 13:39:10|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1628170780000|2021-08-05 13:39:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628170790000|2021-08-05 13:39:50|7445|7430|7445.1|7430.1|7445.2|7430.2|7445|7430|3
1628170800000|2021-08-05 13:40:00|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1628170820000|2021-08-05 13:40:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1628170850000|2021-08-05 13:40:50|7445.2|7430.2|7445.5|7430.5|7445.5|7430.5|7445.2|7430.2|6
1628170860000|2021-08-05 13:41:00|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1628170880000|2021-08-05 13:41:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628170890000|2021-08-05 13:41:30|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444.9|7429.9|2
1628170900000|2021-08-05 13:41:40|7445|7430|7444.9|7429.9|7445|7430|7444.8|7429.8|6
1628170910000|2021-08-05 13:41:50|7445|7430|7445|7430|7445|7430|7444.8|7429.8|5
1628170920000|2021-08-05 13:42:00|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628170930000|2021-08-05 13:42:10|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|3
1628170940000|2021-08-05 13:42:20|7444.8|7429.8|7444.7|7429.7|7444.9|7429.9|7444.7|7429.7|3
1628170960000|2021-08-05 13:42:40|7444.8|7429.8|7444.9|7429.9|7445|7430|7444.8|7429.8|4
1628170980000|2021-08-05 13:43:00|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|3
1628171090000|2021-08-05 13:44:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628171120000|2021-08-05 13:45:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628171150000|2021-08-05 13:45:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1628171160000|2021-08-05 13:46:00|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.5|7429.5|3
1628171170000|2021-08-05 13:46:10|7444.6|7429.6|7444.9|7429.9|7444.9|7429.9|7444.6|7429.6|3
1628171180000|2021-08-05 13:46:20|7444.7|7429.7|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|6
1628171190000|2021-08-05 13:46:30|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.6|7429.6|5
1628171210000|2021-08-05 13:46:50|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.5|7429.5|2
1628171220000|2021-08-05 13:47:00|7444.7|7429.7|7444.6|7429.6|7444.9|7429.9|7444.6|7429.6|6
1628171230000|2021-08-05 13:47:10|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.7|7429.7|4
1628171280000|2021-08-05 13:48:00|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.5|7429.5|2
1628171290000|2021-08-05 13:48:10|7444.7|7429.7|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|8
1628171300000|2021-08-05 13:48:20|7444.7|7429.7|7444.9|7429.9|7444.9|7429.9|7444.6|7429.6|3
1628171320000|2021-08-05 13:48:40|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.5|7429.5|3
1628171330000|2021-08-05 13:48:50|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|4
1628171360000|2021-08-05 13:49:20|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1628171370000|2021-08-05 13:49:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445|7430|3
1628171380000|2021-08-05 13:49:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628171410000|2021-08-05 13:50:10|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.1|7430.1|3
1628171420000|2021-08-05 13:50:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|3
1628171430000|2021-08-05 13:50:30|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|3
1628171440000|2021-08-05 13:50:40|7445.5|7430.5|7445.6|7430.6|7445.7|7430.7|7445.4|7430.4|7
1628171470000|2021-08-05 13:51:10|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1628171490000|2021-08-05 13:51:30|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1628171500000|2021-08-05 13:51:40|7445.7|7430.7|7446|7431|7446|7431|7445.7|7430.7|4
1628171510000|2021-08-05 13:51:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628171520000|2021-08-05 13:52:00|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1628171530000|2021-08-05 13:52:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628171540000|2021-08-05 13:52:20|7445.9|7430.9|7447.6|7432.6|7447.6|7432.6|7445.9|7430.9|6
1628171550000|2021-08-05 13:52:30|7447.5|7432.5|7447.3|7432.3|7447.5|7432.5|7447.3|7432.3|4
1628171560000|2021-08-05 13:52:40|7447.2|7432.2|7446.9|7431.9|7447.3|7432.3|7446.9|7431.9|4
1628171570000|2021-08-05 13:52:50|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.3|7431.3|3
1628171600000|2021-08-05 13:53:20|7446.5|7431.5|7446.8|7431.8|7446.8|7431.8|7446.4|7431.4|6
1628171610000|2021-08-05 13:53:30|7447.3|7432.3|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|3
1628171680000|2021-08-05 13:54:40|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1628171700000|2021-08-05 13:55:00|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628171720000|2021-08-05 13:55:20|7447.1|7432.1|7446.8|7431.8|7447.1|7432.1|7446.8|7431.8|3
1628171790000|2021-08-05 13:56:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628171830000|2021-08-05 13:57:10|7446.6|7431.6|7446.8|7431.8|7446.8|7431.8|7446.5|7431.5|7
1628171840000|2021-08-05 13:57:20|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628171850000|2021-08-05 13:57:30|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.6|7431.6|3
1628171870000|2021-08-05 13:57:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628171880000|2021-08-05 13:58:00|7446.9|7431.9|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|3
1628171960000|2021-08-05 13:59:20|7447.7|7432.7|7447.6|7432.6|7448.1|7433.1|7447.6|7432.6|5
1628171990000|2021-08-05 13:59:50|7447.4|7432.4|7446.6|7431.6|7447.6|7432.6|7446.6|7431.6|6
1628172010000|2021-08-05 14:00:10|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1628172040000|2021-08-05 14:00:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628172050000|2021-08-05 14:00:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628172070000|2021-08-05 14:01:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1628172100000|2021-08-05 14:01:40|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|2
1628172150000|2021-08-05 14:02:30|7447.2|7432.2|7447|7432|7447.5|7432.5|7447|7432|6
1628172160000|2021-08-05 14:02:40|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1628172180000|2021-08-05 14:03:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628172250000|2021-08-05 14:04:10|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1628172300000|2021-08-05 14:05:00|7447.1|7432.1|7447.8|7432.8|7447.8|7432.8|7447.1|7432.1|3
1628172310000|2021-08-05 14:05:10|7447.7|7432.7|7447.4|7432.4|7447.7|7432.7|7447.4|7432.4|4
1628172330000|2021-08-05 14:05:30|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628172340000|2021-08-05 14:05:40|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7446.8|7431.8|6
1628172420000|2021-08-05 14:07:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628172440000|2021-08-05 14:07:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628172550000|2021-08-05 14:09:10|7447|7432|7446.8|7431.8|7447|7432|7446.8|7431.8|2
1628172610000|2021-08-05 14:10:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628172620000|2021-08-05 14:10:20|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.5|7431.5|5
1628172630000|2021-08-05 14:10:30|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.2|7431.2|6
1628172640000|2021-08-05 14:10:40|7446.1|7431.1|7445.9|7430.9|7446.1|7431.1|7445.8|7430.8|3
1628172650000|2021-08-05 14:10:50|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1628172750000|2021-08-05 14:12:30|7444.7|7429.7|7443.5|7428.5|7444.7|7429.7|7443.4|7428.4|7
1628172780000|2021-08-05 14:13:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628172820000|2021-08-05 14:13:40|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443|7428|4
1628172850000|2021-08-05 14:14:10|7443.3|7428.3|7443.5|7428.5|7443.5|7428.5|7443.3|7428.3|2
1628172860000|2021-08-05 14:14:20|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1628172890000|2021-08-05 14:14:50|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|4
1628172920000|2021-08-05 14:15:20|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1628172940000|2021-08-05 14:15:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628172950000|2021-08-05 14:15:50|7443.4|7428.4|7443.8|7428.8|7443.8|7428.8|7443.4|7428.4|3
1628172960000|2021-08-05 14:16:00|7444|7429|7443.8|7428.8|7444.3|7429.3|7443.8|7428.8|7
1628172970000|2021-08-05 14:16:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628172980000|2021-08-05 14:16:20|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628173000000|2021-08-05 14:16:40|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1628173030000|2021-08-05 14:17:10|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1628173060000|2021-08-05 14:17:40|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1628173070000|2021-08-05 14:17:50|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|4
1628173100000|2021-08-05 14:18:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1628173140000|2021-08-05 14:19:00|7444.4|7429.4|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|3
1628173150000|2021-08-05 14:19:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|3
1628173170000|2021-08-05 14:19:30|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1628173240000|2021-08-05 14:20:40|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1628173260000|2021-08-05 14:21:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628173310000|2021-08-05 14:21:50|7444.8|7429.8|7445.1|7430.1|7445.1|7430.1|7444.8|7429.8|4
1628173320000|2021-08-05 14:22:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1628173350000|2021-08-05 14:22:30|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628173390000|2021-08-05 14:23:10|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628173400000|2021-08-05 14:23:20|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1628173410000|2021-08-05 14:23:30|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|4
1628173500000|2021-08-05 14:25:00|7445|7430|7445.4|7430.4|7445.4|7430.4|7445|7430|5
1628173580000|2021-08-05 14:26:20|7445.5|7430.5|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|2
1628173600000|2021-08-05 14:26:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628173610000|2021-08-05 14:26:50|7445.4|7430.4|7445.2|7430.2|7445.4|7430.4|7445.2|7430.2|2
1628173620000|2021-08-05 14:27:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1628173700000|2021-08-05 14:28:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628173730000|2021-08-05 14:28:50|7445.3|7430.3|7445.2|7430.2|7445.4|7430.4|7445.2|7430.2|3
1628173790000|2021-08-05 14:29:50|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1628173800000|2021-08-05 14:30:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628173840000|2021-08-05 14:30:40|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1628173870000|2021-08-05 14:31:10|7445.6|7430.6|7445.7|7430.7|7445.8|7430.8|7445.6|7430.6|3
1628173890000|2021-08-05 14:31:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628173920000|2021-08-05 14:32:00|7445.7|7430.7|7445|7430|7445.7|7430.7|7445|7430|4
1628173950000|2021-08-05 14:32:30|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628174020000|2021-08-05 14:33:40|7444.9|7429.9|7443.6|7428.6|7444.9|7429.9|7443.6|7428.6|6
1628174040000|2021-08-05 14:34:00|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1628174060000|2021-08-05 14:34:20|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|5
1628174080000|2021-08-05 14:34:40|7443.2|7428.2|7442.9|7427.9|7443.2|7428.2|7442.9|7427.9|5
1628174120000|2021-08-05 14:35:20|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|4
1628174130000|2021-08-05 14:35:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1628174140000|2021-08-05 14:35:40|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1628174170000|2021-08-05 14:36:10|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|2
1628174180000|2021-08-05 14:36:20|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|2
1628174190000|2021-08-05 14:36:30|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1628174230000|2021-08-05 14:37:10|7443.4|7428.4|7443.6|7428.6|7443.6|7428.6|7443.4|7428.4|2
1628174250000|2021-08-05 14:37:30|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628174260000|2021-08-05 14:37:40|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1628174280000|2021-08-05 14:38:00|7443.5|7428.5|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|3
1628174290000|2021-08-05 14:38:10|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.4|7428.4|3
1628174320000|2021-08-05 14:38:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1628174350000|2021-08-05 14:39:10|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1628174370000|2021-08-05 14:39:30|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628174410000|2021-08-05 14:40:10|7443.5|7428.5|7443.3|7428.3|7443.5|7428.5|7443.3|7428.3|5
1628174460000|2021-08-05 14:41:00|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.4|7428.4|3
1628174500000|2021-08-05 14:41:40|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1628174520000|2021-08-05 14:42:00|7443.4|7428.4|7443.3|7428.3|7443.4|7428.4|7443.3|7428.3|2
1628174600000|2021-08-05 14:43:20|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|2
1628174710000|2021-08-05 14:45:10|7443.6|7428.6|7443.2|7428.2|7443.9|7428.9|7443.2|7428.2|7
1628174720000|2021-08-05 14:45:20|7443.5|7428.5|7444|7429|7444|7429|7443.5|7428.5|2
1628174800000|2021-08-05 14:46:40|7443.6|7428.6|7443.1|7428.1|7443.6|7428.6|7443.1|7428.1|2
1628174810000|2021-08-05 14:46:50|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1628174820000|2021-08-05 14:47:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628174830000|2021-08-05 14:47:10|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|2
1628174850000|2021-08-05 14:47:30|7443.2|7428.2|7443.2|7428.2|7443.3|7428.3|7443.2|7428.2|3
1628174860000|2021-08-05 14:47:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|3
1628174880000|2021-08-05 14:48:00|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|6
1628174890000|2021-08-05 14:48:10|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628174900000|2021-08-05 14:48:20|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628174910000|2021-08-05 14:48:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628174940000|2021-08-05 14:49:00|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.2|7428.2|3
1628174950000|2021-08-05 14:49:10|7443.3|7428.3|7443.2|7428.2|7443.3|7428.3|7443.2|7428.2|2
1628174960000|2021-08-05 14:49:20|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|2
1628174970000|2021-08-05 14:49:30|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|2
1628174980000|2021-08-05 14:49:40|7443.1|7428.1|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|3
1628175060000|2021-08-05 14:51:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628175180000|2021-08-05 14:53:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1628175270000|2021-08-05 14:54:30|7443|7428|7441.6|7426.6|7443|7428|7441.6|7426.6|6
1628175290000|2021-08-05 14:54:50|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1628175300000|2021-08-05 14:55:00|7441.3|7426.3|7441|7426|7441.3|7426.3|7441|7426|4
1628175350000|2021-08-05 14:55:50|7441.4|7426.4|7441.6|7426.6|7441.6|7426.6|7441.4|7426.4|5
1628175360000|2021-08-05 14:56:00|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1628175370000|2021-08-05 14:56:10|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.5|7426.5|3
1628175380000|2021-08-05 14:56:20|7442|7427|7442.6|7427.6|7442.6|7427.6|7442|7427|2
1628175400000|2021-08-05 14:56:40|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1628175410000|2021-08-05 14:56:50|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628175420000|2021-08-05 14:57:00|7442.8|7427.8|7442.7|7427.7|7443.1|7428.1|7442.7|7427.7|6
1628175440000|2021-08-05 14:57:20|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628175490000|2021-08-05 14:58:10|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628175520000|2021-08-05 14:58:40|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|2
1628175710000|2021-08-05 15:01:50|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|5
1628175720000|2021-08-05 15:02:00|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628175800000|2021-08-05 15:03:20|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1628175810000|2021-08-05 15:03:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628175830000|2021-08-05 15:03:50|7442.6|7427.6|7442.2|7427.2|7442.6|7427.6|7442.1|7427.1|5
1628175860000|2021-08-05 15:04:20|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|2
1628175870000|2021-08-05 15:04:30|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1628175880000|2021-08-05 15:04:40|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1628175910000|2021-08-05 15:05:10|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1628175940000|2021-08-05 15:05:40|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1628176000000|2021-08-05 15:06:40|7442.1|7427.1|7442|7427|7442.1|7427.1|7442|7427|2
1628176030000|2021-08-05 15:07:10|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1628176040000|2021-08-05 15:07:20|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1628176060000|2021-08-05 15:07:40|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|2
1628176070000|2021-08-05 15:07:50|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|2
1628176080000|2021-08-05 15:08:00|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|4
1628176090000|2021-08-05 15:08:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.4|7427.4|3
1628176100000|2021-08-05 15:08:20|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.5|7427.5|2
1628176110000|2021-08-05 15:08:30|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628176120000|2021-08-05 15:08:40|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1628176160000|2021-08-05 15:09:20|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628176170000|2021-08-05 15:09:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628176350000|2021-08-05 15:12:30|7442.8|7427.8|7443|7428|7443.3|7428.3|7442.8|7427.8|10
1628176360000|2021-08-05 15:12:40|7443.1|7428.1|7442.6|7427.6|7443.1|7428.1|7442.6|7427.6|3
1628176370000|2021-08-05 15:12:50|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1628176390000|2021-08-05 15:13:10|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628176400000|2021-08-05 15:13:20|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1628176410000|2021-08-05 15:13:30|7442.5|7427.5|7442.5|7427.5|7442.6|7427.6|7442.5|7427.5|5
1628176420000|2021-08-05 15:13:40|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.5|7427.5|2
1628176450000|2021-08-05 15:14:10|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628176470000|2021-08-05 15:14:30|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.3|7427.3|4
1628176530000|2021-08-05 15:15:30|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1628176680000|2021-08-05 15:18:00|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1628176700000|2021-08-05 15:18:20|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1628176720000|2021-08-05 15:18:40|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|3
1628176740000|2021-08-05 15:19:00|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|2
1628176750000|2021-08-05 15:19:10|7442.3|7427.3|7442.7|7427.7|7442.7|7427.7|7442.3|7427.3|5
1628176790000|2021-08-05 15:19:50|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628176820000|2021-08-05 15:20:20|7442.5|7427.5|7442.3|7427.3|7442.5|7427.5|7442.3|7427.3|3
1628176850000|2021-08-05 15:20:50|7442|7427|7441.7|7426.7|7442|7427|7441.7|7426.7|2
1628176880000|2021-08-05 15:21:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628177020000|2021-08-05 15:23:40|7442|7427|7441.6|7426.6|7442|7427|7441.6|7426.6|5
1628177030000|2021-08-05 15:23:50|7441.7|7426.7|7442|7427|7442|7427|7441.7|7426.7|5
1628177040000|2021-08-05 15:24:00|7441.9|7426.9|7442|7427|7442|7427|7441.9|7426.9|2
1628177050000|2021-08-05 15:24:10|7441.9|7426.9|7441.9|7426.9|7442|7427|7441.9|7426.9|5
1628177060000|2021-08-05 15:24:20|7442|7427|7442|7427|7442|7427|7441.9|7426.9|3
1628177070000|2021-08-05 15:24:30|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1628177080000|2021-08-05 15:24:40|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628177200000|2021-08-05 15:26:40|7441.4|7426.4|7441.2|7426.2|7441.4|7426.4|7441.2|7426.2|2
1628177240000|2021-08-05 15:27:20|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|4
1628177250000|2021-08-05 15:27:30|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1628177350000|2021-08-05 15:29:10|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1628177390000|2021-08-05 15:29:50|7441.5|7426.5|7441.3|7426.3|7441.5|7426.5|7441.2|7426.2|6
1628177400000|2021-08-05 15:30:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628177460000|2021-08-05 15:31:00|7440.9|7425.9|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|4
1628177480000|2021-08-05 15:31:20|7440.9|7425.9|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|2
1628177520000|2021-08-05 15:32:00|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|2
1628177550000|2021-08-05 15:32:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628177560000|2021-08-05 15:32:40|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628177570000|2021-08-05 15:32:50|7441.2|7426.2|7441.2|7426.2|7441.3|7426.3|7441.1|7426.1|7
1628177580000|2021-08-05 15:33:00|7441.3|7426.3|7440.9|7425.9|7441.3|7426.3|7440.9|7425.9|4
1628177600000|2021-08-05 15:33:20|7441|7426|7440.9|7425.9|7441|7426|7440.9|7425.9|2
1628177610000|2021-08-05 15:33:30|7441|7426|7440.8|7425.8|7441|7426|7440.8|7425.8|3
1628177620000|2021-08-05 15:33:40|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1628177660000|2021-08-05 15:34:20|7441|7426|7441|7426|7441.3|7426.3|7440.8|7425.8|10
1628177670000|2021-08-05 15:34:30|7440.9|7425.9|7441|7426|7441|7426|7440.9|7425.9|4
1628177680000|2021-08-05 15:34:40|7441.1|7426.1|7441.3|7426.3|7441.4|7426.4|7441.1|7426.1|7
1628177690000|2021-08-05 15:34:50|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1628177720000|2021-08-05 15:35:20|7441.2|7426.2|7441.3|7426.3|7441.4|7426.4|7441.2|7426.2|4
1628177840000|2021-08-05 15:37:20|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1628177900000|2021-08-05 15:38:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628177990000|2021-08-05 15:39:50|7442.2|7427.2|7441.9|7426.9|7442.2|7427.2|7441.9|7426.9|3
1628178000000|2021-08-05 15:40:00|7442.1|7427.1|7441.7|7426.7|7442.2|7427.2|7441.5|7426.5|5
1628178010000|2021-08-05 15:40:10|7441.6|7426.6|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|5
1628178020000|2021-08-05 15:40:20|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|4
1628178030000|2021-08-05 15:40:30|7441.9|7426.9|7441.6|7426.6|7442|7427|7441.6|7426.6|4
1628178040000|2021-08-05 15:40:40|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|3
1628178050000|2021-08-05 15:40:50|7441.6|7426.6|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|2
1628178070000|2021-08-05 15:41:10|7441.6|7426.6|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|3
1628178120000|2021-08-05 15:42:00|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|2
1628178160000|2021-08-05 15:42:40|7441|7426|7441|7426|7441|7426|7441|7426|1
1628178270000|2021-08-05 15:44:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628178340000|2021-08-05 15:45:40|7440.9|7425.9|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|2
1628178380000|2021-08-05 15:46:20|7440.9|7425.9|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|2
1628178400000|2021-08-05 15:46:40|7440.9|7425.9|7441.6|7426.6|7441.6|7426.6|7440.9|7425.9|3
1628178470000|2021-08-05 15:47:50|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441|7426|4
1628178480000|2021-08-05 15:48:00|7441|7426|7441.1|7426.1|7441.1|7426.1|7441|7426|2
1628178490000|2021-08-05 15:48:10|7441.2|7426.2|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|2
1628178640000|2021-08-05 15:50:40|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1628178650000|2021-08-05 15:50:50|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|2
1628178670000|2021-08-05 15:51:10|7441.4|7426.4|7441.6|7426.6|7441.6|7426.6|7441.4|7426.4|3
1628178760000|2021-08-05 15:52:40|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628178870000|2021-08-05 15:54:30|7441.6|7426.6|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|2
1628178880000|2021-08-05 15:54:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|5
1628178890000|2021-08-05 15:54:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|3
1628178940000|2021-08-05 15:55:40|7441.8|7426.8|7441.7|7426.7|7441.8|7426.8|7441.7|7426.7|2
1628178950000|2021-08-05 15:55:50|7441.8|7426.8|7441.7|7426.7|7441.8|7426.8|7441.7|7426.7|2
1628179050000|2021-08-05 15:57:30|7441.6|7426.6|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|2
1628179060000|2021-08-05 15:57:40|7441.6|7426.6|7441.7|7426.7|7441.8|7426.8|7441.6|7426.6|4
1628179120000|2021-08-05 15:58:40|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|2
1628179130000|2021-08-05 15:58:50|7441.6|7426.6|7441.7|7426.7|7441.7|7426.7|7441.5|7426.5|4
1628179310000|2021-08-05 16:01:50|7442.1|7427.1|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|4
1628179320000|2021-08-05 16:02:00|7442|7427|7441.7|7426.7|7442|7427|7441.7|7426.7|6
1628179330000|2021-08-05 16:02:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628179500000|2021-08-05 16:05:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|3
1628179710000|2021-08-05 16:08:30|7441.5|7426.5|7441.7|7426.7|7441.7|7426.7|7441.5|7426.5|2
1628179850000|2021-08-05 16:10:50|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1628179860000|2021-08-05 16:11:00|7441.6|7426.6|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|2
1628180250000|2021-08-05 16:17:30|7441.8|7426.8|7441.7|7426.7|7441.9|7426.9|7441.7|7426.7|5
1628180260000|2021-08-05 16:17:40|7441.8|7426.8|7441.7|7426.7|7441.8|7426.8|7441.7|7426.7|2
1628180410000|2021-08-05 16:20:10|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|2
1628180420000|2021-08-05 16:20:20|7441.8|7426.8|7441.7|7426.7|7441.8|7426.8|7441.7|7426.7|2
1628180520000|2021-08-05 16:22:00|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441.3|7426.3|3
1628180530000|2021-08-05 16:22:10|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1628180540000|2021-08-05 16:22:20|7441.4|7426.4|7441.2|7426.2|7441.4|7426.4|7441.2|7426.2|2
1628180550000|2021-08-05 16:22:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628180560000|2021-08-05 16:22:40|7441|7426|7441|7426|7441|7426|7440.8|7425.8|4
1628180570000|2021-08-05 16:22:50|7441.1|7426.1|7441.3|7426.3|7441.3|7426.3|7441.1|7426.1|3
1628180610000|2021-08-05 16:23:30|7441.4|7426.4|7441.6|7426.6|7441.6|7426.6|7441.4|7426.4|5
1628180700000|2021-08-05 16:25:00|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1628180760000|2021-08-05 16:26:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628180780000|2021-08-05 16:26:20|7441.8|7426.8|7441.8|7426.8|7441.9|7426.9|7441.8|7426.8|3
1628180990000|2021-08-05 16:29:50|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1628181000000|2021-08-05 16:30:00|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|4
1628181010000|2021-08-05 16:30:10|7441.7|7426.7|7442.1|7427.1|7442.1|7427.1|7441.7|7426.7|7
1628181020000|2021-08-05 16:30:20|7442|7427|7441.6|7426.6|7442|7427|7441.6|7426.6|3
1628181080000|2021-08-05 16:31:20|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1628181130000|2021-08-05 16:32:10|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628181140000|2021-08-05 16:32:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628181320000|2021-08-05 16:35:20|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628181380000|2021-08-05 16:36:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628181400000|2021-08-05 16:36:40|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|2
1628181410000|2021-08-05 16:36:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628181420000|2021-08-05 16:37:00|7441.6|7426.6|7441.7|7426.7|7441.8|7426.8|7441.6|7426.6|4
1628181440000|2021-08-05 16:37:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628181480000|2021-08-05 16:38:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628181560000|2021-08-05 16:39:20|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441.3|7426.3|2
1628181590000|2021-08-05 16:39:50|7441.4|7426.4|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|3
1628181600000|2021-08-05 16:40:00|7441.5|7426.5|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|2
1628181610000|2021-08-05 16:40:10|7441.5|7426.5|7441.5|7426.5|7441.6|7426.6|7441.4|7426.4|6
1628181620000|2021-08-05 16:40:20|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1628181670000|2021-08-05 16:41:10|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1628181690000|2021-08-05 16:41:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628181700000|2021-08-05 16:41:40|7441.4|7426.4|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|5
1628181740000|2021-08-05 16:42:20|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628181750000|2021-08-05 16:42:30|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1628182100000|2021-08-05 16:48:20|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1628182320000|2021-08-05 16:52:00|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1628182370000|2021-08-05 16:52:50|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1628182380000|2021-08-05 16:53:00|7441.5|7426.5|7441.3|7426.3|7441.5|7426.5|7441.3|7426.3|5
1628182560000|2021-08-05 16:56:00|7441.4|7426.4|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|3
1628182570000|2021-08-05 16:56:10|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628182790000|2021-08-05 16:59:50|7441.1|7426.1|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|3
1628182830000|2021-08-05 17:00:30|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|3
1628182880000|2021-08-05 17:01:20|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1628182900000|2021-08-05 17:01:40|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1628182910000|2021-08-05 17:01:50|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628183120000|2021-08-05 17:05:20|7441.5|7426.5|7441.3|7426.3|7441.5|7426.5|7441.3|7426.3|3
1628183150000|2021-08-05 17:05:50|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628183230000|2021-08-05 17:07:10|7441.3|7426.3|7441.2|7426.2|7441.5|7426.5|7441.2|7426.2|3
1628183350000|2021-08-05 17:09:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628183570000|2021-08-05 17:12:50|7441|7426|7441|7426|7441|7426|7441|7426|1
1628183600000|2021-08-05 17:13:20|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628183680000|2021-08-05 17:14:40|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628183700000|2021-08-05 17:15:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628184050000|2021-08-05 17:20:50|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1628184090000|2021-08-05 17:21:30|7441|7426|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|3
1628184110000|2021-08-05 17:21:50|7441|7426|7441|7426|7441|7426|7441|7426|1
1628184120000|2021-08-05 17:22:00|7441.1|7426.1|7441|7426|7441.1|7426.1|7441|7426|2
1628184180000|2021-08-05 17:23:00|7441.1|7426.1|7441.4|7426.4|7441.4|7426.4|7441.1|7426.1|4
1628184540000|2021-08-05 17:29:00|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1628184550000|2021-08-05 17:29:10|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1628185400000|2021-08-05 17:43:20|7441.6|7426.6|7441.9|7426.9|7441.9|7426.9|7441.6|7426.6|4
1628185410000|2021-08-05 17:43:30|7442|7427|7442|7427|7442|7427|7442|7427|1
1628185470000|2021-08-05 17:44:30|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1628185480000|2021-08-05 17:44:40|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|2
1628185510000|2021-08-05 17:45:10|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|2
1628185530000|2021-08-05 17:45:30|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628185550000|2021-08-05 17:45:50|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1628185580000|2021-08-05 17:46:20|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628185590000|2021-08-05 17:46:30|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628185680000|2021-08-05 17:48:00|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441.3|7426.3|2
1628185690000|2021-08-05 17:48:10|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|2
1628185750000|2021-08-05 17:49:10|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628185850000|2021-08-05 17:50:50|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1628185880000|2021-08-05 17:51:20|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1628185890000|2021-08-05 17:51:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628185920000|2021-08-05 17:52:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628186030000|2021-08-05 17:53:50|7441.4|7426.4|7441.2|7426.2|7441.4|7426.4|7441.1|7426.1|3
1628186250000|2021-08-05 17:57:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628186310000|2021-08-05 17:58:30|7441|7426|7441.2|7426.2|7441.2|7426.2|7441|7426|3
1628186320000|2021-08-05 17:58:40|7441.1|7426.1|7441|7426|7441.1|7426.1|7441|7426|2
1628186330000|2021-08-05 17:58:50|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628186500000|2021-08-05 18:01:40|7440.8|7425.8|7440.7|7425.7|7440.8|7425.8|7440.7|7425.7|2
1628186520000|2021-08-05 18:02:00|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.5|7425.5|3
1628186530000|2021-08-05 18:02:10|7440.5|7425.5|7439.2|7424.2|7440.5|7425.5|7439.2|7424.2|8
1628186580000|2021-08-05 18:03:00|7439.3|7424.3|7440|7425|7440|7425|7439.3|7424.3|5
1628186630000|2021-08-05 18:03:50|7440.1|7425.1|7440.2|7425.2|7440.2|7425.2|7440.1|7425.1|2
1628186640000|2021-08-05 18:04:00|7440.1|7425.1|7440.2|7425.2|7440.2|7425.2|7440.1|7425.1|2
1628186660000|2021-08-05 18:04:20|7440.1|7425.1|7440.2|7425.2|7440.2|7425.2|7440.1|7425.1|2
1628186710000|2021-08-05 18:05:10|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1628186720000|2021-08-05 18:05:20|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1628186770000|2021-08-05 18:06:10|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1628186780000|2021-08-05 18:06:20|7440.6|7425.6|7440.7|7425.7|7440.7|7425.7|7440.6|7425.6|2
1628187460000|2021-08-05 18:17:40|7440.6|7425.6|7440.2|7425.2|7440.6|7425.6|7440.2|7425.2|4
1628187490000|2021-08-05 18:18:10|7440.1|7425.1|7440.2|7425.2|7440.2|7425.2|7440.1|7425.1|2
1628187540000|2021-08-05 18:19:00|7440.1|7425.1|7440.2|7425.2|7440.2|7425.2|7440.1|7425.1|2
1628187600000|2021-08-05 18:20:00|7440.1|7425.1|7440.2|7425.2|7440.2|7425.2|7440.1|7425.1|2
1628187620000|2021-08-05 18:20:20|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1628187630000|2021-08-05 18:20:30|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1628188050000|2021-08-05 18:27:30|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1628188100000|2021-08-05 18:28:20|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1628188280000|2021-08-05 18:31:20|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1628189470000|2021-08-05 18:51:10|7440.4|7425.4|7440.6|7425.6|7440.6|7425.6|7440.4|7425.4|2
1628189480000|2021-08-05 18:51:20|7440.7|7425.7|7440.8|7425.8|7440.8|7425.8|7440.7|7425.7|2
1628189510000|2021-08-05 18:51:50|7440.9|7425.9|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|2
1628189560000|2021-08-05 18:52:40|7440.9|7425.9|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|2
1628189570000|2021-08-05 18:52:50|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1628189610000|2021-08-05 18:53:30|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1628189860000|2021-08-05 18:57:40|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1628189870000|2021-08-05 18:57:50|7440.9|7425.9|7441.1|7426.1|7441.2|7426.2|7440.9|7425.9|4
1628189940000|2021-08-05 18:59:00|7441|7426|7441|7426|7441|7426|7441|7426|1
1628189970000|2021-08-05 18:59:30|7440.9|7425.9|7440.7|7425.7|7440.9|7425.9|7440.7|7425.7|3
1628190000000|2021-08-05 19:00:00|7440.5|7425.5|7440.4|7425.4|7440.5|7425.5|7440.4|7425.4|2
1628190020000|2021-08-05 19:00:20|7440.5|7425.5|7440.6|7425.6|7440.6|7425.6|7440.5|7425.5|2
1628190030000|2021-08-05 19:00:30|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1628190410000|2021-08-05 19:06:50|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1628191830000|2021-08-05 19:30:30|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1628192080000|2021-08-05 19:34:40|7440.5|7425.5|7440.9|7425.9|7440.9|7425.9|7440.5|7425.5|2
1628192410000|2021-08-05 19:40:10|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1628192520000|2021-08-05 19:42:00|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1628192530000|2021-08-05 19:42:10|7440.8|7425.8|7440.9|7425.9|7440.9|7425.9|7440.8|7425.8|2
1628192570000|2021-08-05 19:42:50|7440.8|7425.8|7440.6|7425.6|7440.8|7425.8|7440.6|7425.6|3
1628192590000|2021-08-05 19:43:10|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1628192600000|2021-08-05 19:43:20|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1628192680000|2021-08-05 19:44:40|7439.4|7424.4|7439.5|7424.5|7439.6|7424.6|7439.3|7424.3|7
1628192700000|2021-08-05 19:45:00|7439.6|7424.6|7439.9|7424.9|7439.9|7424.9|7439.6|7424.6|4
1628192710000|2021-08-05 19:45:10|7439.8|7424.8|7439.7|7424.7|7439.8|7424.8|7439.7|7424.7|2
1628192770000|2021-08-05 19:46:10|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1628192780000|2021-08-05 19:46:20|7440|7425|7440|7425|7440|7425|7440|7425|1
1628192810000|2021-08-05 19:46:50|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1628193320000|2021-08-05 19:55:20|7440|7425|7440|7425|7440|7425|7440|7425|1
1628193380000|2021-08-05 19:56:20|7439.9|7424.9|7440|7425|7440|7425|7439.9|7424.9|2
1628193420000|2021-08-05 19:57:00|7439.9|7424.9|7439.6|7424.6|7439.9|7424.9|7439.6|7424.6|2
1628193430000|2021-08-05 19:57:10|7439.5|7424.5|7439.3|7424.3|7439.5|7424.5|7439.1|7424.1|4
1628193520000|2021-08-05 19:58:40|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1628193530000|2021-08-05 19:58:50|7439|7424|7439|7424|7439|7424|7439|7424|1
1628193560000|2021-08-05 19:59:20|7438.9|7423.9|7439|7424|7439|7424|7438.9|7423.9|2
1628193590000|2021-08-05 19:59:50|7439.1|7424.1|7439.1|7424.1|7439.3|7424.3|7439.1|7424.1|4
1628193600000|2021-08-05 20:00:00|7439|7424|7439|7424|7439|7424|7439|7424|1
1628213460000|2021-08-06 01:31:00|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|1
1628213480000|2021-08-06 01:31:20|7446.1|7421.1|7446.4|7421.4|7446.4|7421.4|7446.1|7421.1|2
1628213530000|2021-08-06 01:32:10|7446.9|7421.9|7449|7424|7449|7424|7446.9|7421.9|3
1628213590000|2021-08-06 01:33:10|7448.6|7423.6|7448.1|7423.1|7448.6|7423.6|7448.1|7423.1|3
1628213600000|2021-08-06 01:33:20|7448|7423|7448.1|7423.1|7448.1|7423.1|7448|7423|2
1628213620000|2021-08-06 01:33:40|7448|7423|7447.9|7422.9|7448|7423|7447.9|7422.9|2
1628213630000|2021-08-06 01:33:50|7447.8|7422.8|7447.8|7422.8|7447.8|7422.8|7447.8|7422.8|1
1628213730000|2021-08-06 01:35:30|7447.7|7422.7|7447.7|7422.7|7447.7|7422.7|7447.7|7422.7|1
1628213760000|2021-08-06 01:36:00|7447.6|7422.6|7447.2|7422.2|7447.6|7422.6|7447.2|7422.2|3
1628213850000|2021-08-06 01:37:30|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1628213900000|2021-08-06 01:38:20|7447|7422|7447|7422|7447|7422|7447|7422|1
1628214080000|2021-08-06 01:41:20|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1628214090000|2021-08-06 01:41:30|7447|7422|7447|7422|7447|7422|7447|7422|1
1628214320000|2021-08-06 01:45:20|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1628214330000|2021-08-06 01:45:30|7447|7422|7447|7422|7447|7422|7447|7422|1
1628214500000|2021-08-06 01:48:20|7447.8|7422.8|7448.4|7423.4|7450.4|7425.4|7447.8|7422.8|8
1628214510000|2021-08-06 01:48:30|7447|7422|7447|7422|7447|7422|7447|7422|1
1628214520000|2021-08-06 01:48:40|7447.1|7422.1|7449.8|7424.8|7449.8|7424.8|7447.1|7422.1|2
1628214530000|2021-08-06 01:48:50|7450.3|7425.3|7448.4|7423.4|7450.3|7425.3|7448.4|7423.4|4
1628214540000|2021-08-06 01:49:00|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|1
1628215080000|2021-08-06 01:58:00|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1628217560000|2021-08-06 02:39:20|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|1
1628218010000|2021-08-06 02:46:50|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1628218040000|2021-08-06 02:47:20|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|1
1628218060000|2021-08-06 02:47:40|7449.6|7424.6|7449.2|7424.2|7449.6|7424.6|7449.2|7424.2|3
1628218120000|2021-08-06 02:48:40|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|1
1628218760000|2021-08-06 02:59:20|7449|7424|7449|7424|7449|7424|7449|7424|1
1628219100000|2021-08-06 03:05:00|7449.1|7424.1|7449.3|7424.3|7449.3|7424.3|7449.1|7424.1|2
1628219140000|2021-08-06 03:05:40|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219200000|2021-08-06 03:06:40|7449.3|7424.3|7449.4|7424.4|7449.4|7424.4|7449.3|7424.3|2
1628219210000|2021-08-06 03:06:50|7449.3|7424.3|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|3
1628219220000|2021-08-06 03:07:00|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.3|7424.3|3
1628219230000|2021-08-06 03:07:10|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219240000|2021-08-06 03:07:20|7449.4|7424.4|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|2
1628219250000|2021-08-06 03:07:30|7449.4|7424.4|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|2
1628219260000|2021-08-06 03:07:40|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219310000|2021-08-06 03:08:30|7449.3|7424.3|7449.4|7424.4|7449.4|7424.4|7449.3|7424.3|2
1628219360000|2021-08-06 03:09:20|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219370000|2021-08-06 03:09:30|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219410000|2021-08-06 03:10:10|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219430000|2021-08-06 03:10:30|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219480000|2021-08-06 03:11:20|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219490000|2021-08-06 03:11:30|7449.4|7424.4|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|2
1628219500000|2021-08-06 03:11:40|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219520000|2021-08-06 03:12:00|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219530000|2021-08-06 03:12:10|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219560000|2021-08-06 03:12:40|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219570000|2021-08-06 03:12:50|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219580000|2021-08-06 03:13:00|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219600000|2021-08-06 03:13:20|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219620000|2021-08-06 03:13:40|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219640000|2021-08-06 03:14:00|7449.4|7424.4|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|2
1628219650000|2021-08-06 03:14:10|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219670000|2021-08-06 03:14:30|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219700000|2021-08-06 03:15:00|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219710000|2021-08-06 03:15:10|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219730000|2021-08-06 03:15:30|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219800000|2021-08-06 03:16:40|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219810000|2021-08-06 03:16:50|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628219830000|2021-08-06 03:17:10|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628219850000|2021-08-06 03:17:30|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1628220010000|2021-08-06 03:20:10|7449.3|7424.3|7449.4|7424.4|7449.4|7424.4|7449.3|7424.3|2
1628220090000|2021-08-06 03:21:30|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628220120000|2021-08-06 03:22:00|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|1
1628220140000|2021-08-06 03:22:20|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1628220350000|2021-08-06 03:25:50|7449|7424|7449|7424|7449|7424|7449|7424|1
1628220360000|2021-08-06 03:26:00|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|1
1628220500000|2021-08-06 03:28:20|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|7448.9|7423.9|1
1628220580000|2021-08-06 03:29:40|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|1
1628220650000|2021-08-06 03:30:50|7448.9|7423.9|7449.1|7424.1|7449.1|7424.1|7448.9|7423.9|2
1628220760000|2021-08-06 03:32:40|7449|7424|7449|7424|7449|7424|7449|7424|1
1628220860000|2021-08-06 03:34:20|7448.9|7423.9|7448.7|7423.7|7448.9|7423.9|7448.7|7423.7|2
1628220880000|2021-08-06 03:34:40|7448.6|7423.6|7448.5|7423.5|7448.6|7423.6|7448.5|7423.5|2
1628220890000|2021-08-06 03:34:50|7448.3|7423.3|7448.3|7423.3|7448.3|7423.3|7448.3|7423.3|1
1628220900000|2021-08-06 03:35:00|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|2
1628220990000|2021-08-06 03:36:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1628221000000|2021-08-06 03:36:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1628221010000|2021-08-06 03:36:50|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1628221030000|2021-08-06 03:37:10|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1628221040000|2021-08-06 03:37:20|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|2
1628221060000|2021-08-06 03:37:40|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1628221100000|2021-08-06 03:38:20|7441.9|7426.9|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|3
1628221120000|2021-08-06 03:38:40|7442|7427|7442|7427|7442|7427|7442|7427|1
1628221130000|2021-08-06 03:38:50|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1628221220000|2021-08-06 03:40:20|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|2
1628221230000|2021-08-06 03:40:30|7442.3|7427.3|7443.3|7428.3|7443.3|7428.3|7442.3|7427.3|4
1628221250000|2021-08-06 03:40:50|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1628221260000|2021-08-06 03:41:00|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1628221290000|2021-08-06 03:41:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628221320000|2021-08-06 03:42:00|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1628221330000|2021-08-06 03:42:10|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|2
1628221380000|2021-08-06 03:43:00|7443.9|7428.9|7444.1|7429.1|7444.1|7429.1|7443.9|7428.9|2
1628221430000|2021-08-06 03:43:50|7443.9|7428.9|7443.4|7428.4|7443.9|7428.9|7443.4|7428.4|5
1628221470000|2021-08-06 03:44:30|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1628221490000|2021-08-06 03:44:50|7443.8|7428.8|7444.1|7429.1|7444.1|7429.1|7443.8|7428.8|3
1628221500000|2021-08-06 03:45:00|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1628221550000|2021-08-06 03:45:50|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1628221560000|2021-08-06 03:46:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1628221570000|2021-08-06 03:46:10|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1628221600000|2021-08-06 03:46:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1628221640000|2021-08-06 03:47:20|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|2
1628221660000|2021-08-06 03:47:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1628221740000|2021-08-06 03:49:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628221760000|2021-08-06 03:49:20|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1628221780000|2021-08-06 03:49:40|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1628221980000|2021-08-06 03:53:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1628222010000|2021-08-06 03:53:30|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1628222210000|2021-08-06 03:56:50|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628222270000|2021-08-06 03:57:50|7444|7429|7444.2|7429.2|7444.2|7429.2|7444|7429|2
1628222420000|2021-08-06 04:00:20|7444|7429|7443.3|7428.3|7444|7429|7443.2|7428.2|4
1628222430000|2021-08-06 04:00:30|7444|7429|7443.8|7428.8|7444|7429|7443.8|7428.8|2
1628222440000|2021-08-06 04:00:40|7444|7429|7444|7429|7444|7429|7444|7429|1
1628222470000|2021-08-06 04:01:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628222540000|2021-08-06 04:02:20|7444|7429|7444|7429|7444|7429|7444|7429|1
1628222550000|2021-08-06 04:02:30|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1628222560000|2021-08-06 04:02:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1628222600000|2021-08-06 04:03:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1628222610000|2021-08-06 04:03:30|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628222920000|2021-08-06 04:08:40|7443|7428|7443|7428|7443|7428|7443|7428|1
1628222930000|2021-08-06 04:08:50|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1628222950000|2021-08-06 04:09:10|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|2
1628222960000|2021-08-06 04:09:20|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1628222970000|2021-08-06 04:09:30|7441.9|7426.9|7441.3|7426.3|7442|7427|7441.3|7426.3|7
1628222980000|2021-08-06 04:09:40|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.3|7426.3|5
1628223000000|2021-08-06 04:10:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1628223010000|2021-08-06 04:10:10|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628223040000|2021-08-06 04:10:40|7442|7427|7442|7427|7442|7427|7442|7427|1
1628223050000|2021-08-06 04:10:50|7442.2|7427.2|7442.3|7427.3|7442.3|7427.3|7442.2|7427.2|2
1628223070000|2021-08-06 04:11:10|7442|7427|7442|7427|7442|7427|7442|7427|1
1628223090000|2021-08-06 04:11:30|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628223150000|2021-08-06 04:12:30|7441.9|7426.9|7442.5|7427.5|7442.5|7427.5|7441.9|7426.9|3
1628223170000|2021-08-06 04:12:50|7442.6|7427.6|7442.2|7427.2|7442.6|7427.6|7442.2|7427.2|3
1628223190000|2021-08-06 04:13:10|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1628223610000|2021-08-06 04:20:10|7442|7427|7443.1|7428.1|7443.1|7428.1|7442|7427|8
1628223640000|2021-08-06 04:20:40|7443.2|7428.2|7443.3|7428.3|7444|7429|7443.2|7428.2|5
1628223800000|2021-08-06 04:23:20|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1628223830000|2021-08-06 04:23:50|7444.1|7429.1|7443.9|7428.9|7444.1|7429.1|7443.9|7428.9|3
1628223840000|2021-08-06 04:24:00|7444.1|7429.1|7443.8|7428.8|7444.1|7429.1|7443.8|7428.8|3
1628223860000|2021-08-06 04:24:20|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|2
1628223870000|2021-08-06 04:24:30|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1628223880000|2021-08-06 04:24:40|7444|7429|7443.8|7428.8|7444|7429|7443.8|7428.8|8
1628223890000|2021-08-06 04:24:50|7443.9|7428.9|7444.1|7429.1|7444.1|7429.1|7443.4|7428.4|9
1628223900000|2021-08-06 04:25:00|7444.3|7429.3|7444.8|7429.8|7445.1|7430.1|7444.3|7429.3|6
1628223940000|2021-08-06 04:25:40|7444.6|7429.6|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|2
1628223950000|2021-08-06 04:25:50|7444.9|7429.9|7444.9|7429.9|7445|7430|7444.8|7429.8|5
1628223990000|2021-08-06 04:26:30|7444.8|7429.8|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|2
1628224000000|2021-08-06 04:26:40|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|3
1628224070000|2021-08-06 04:27:50|7444|7429|7443.3|7428.3|7444.1|7429.1|7443.3|7428.3|6
1628224090000|2021-08-06 04:28:10|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|2
1628224120000|2021-08-06 04:28:40|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628224140000|2021-08-06 04:29:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1628224170000|2021-08-06 04:29:30|7443.1|7428.1|7442.2|7427.2|7443.1|7428.1|7442.2|7427.2|4
1628224190000|2021-08-06 04:29:50|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|2
1628224200000|2021-08-06 04:30:00|7442.5|7427.5|7442.7|7427.7|7442.7|7427.7|7442.5|7427.5|2
1628224210000|2021-08-06 04:30:10|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|2
1628224220000|2021-08-06 04:30:20|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1628224230000|2021-08-06 04:30:30|7446.3|7421.3|7444.5|7419.5|7446.3|7425.8|7439.4|7419.4|6
1628224240000|2021-08-06 04:30:40|7444.6|7419.6|7445.8|7420.8|7446|7421|7444.6|7419.6|5
1628224250000|2021-08-06 04:30:50|7446.1|7421.1|7446.3|7421.3|7446.3|7421.3|7446.1|7421.1|3
1628224260000|2021-08-06 04:31:00|7446.4|7421.4|7446.6|7421.6|7446.6|7421.6|7446.4|7421.4|5
1628224280000|2021-08-06 04:31:20|7446.8|7421.8|7446.8|7421.8|7446.8|7421.8|7446.8|7421.8|1
1628224320000|2021-08-06 04:32:00|7446.9|7421.9|7447.2|7422.2|7447.2|7422.2|7446.9|7421.9|3
1628224340000|2021-08-06 04:32:20|7447.3|7422.3|7448.3|7423.3|7448.3|7428.3|7442.7|7422.3|10
1628224350000|2021-08-06 04:32:30|7448.4|7423.4|7444|7429|7448.4|7429|7443.5|7423.4|5
1628224360000|2021-08-06 04:32:40|7443.8|7428.8|7443.8|7428.8|7444|7429|7443.8|7428.8|3
1628224370000|2021-08-06 04:32:50|7443.9|7428.9|7443.4|7428.4|7444|7429|7443.2|7428.2|9
1628224380000|2021-08-06 04:33:00|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7442.8|7427.8|8
1628224390000|2021-08-06 04:33:10|7443.4|7428.4|7443|7428|7443.4|7428.4|7443|7428|7
1628224400000|2021-08-06 04:33:20|7442.9|7427.9|7442.9|7427.9|7443|7428|7442.9|7427.9|3
1628224410000|2021-08-06 04:33:30|7442.8|7427.8|7442.6|7427.6|7442.8|7427.8|7442.6|7427.6|2
1628224430000|2021-08-06 04:33:50|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628224440000|2021-08-06 04:34:00|7442.6|7427.6|7442.2|7427.2|7442.7|7427.7|7442.2|7427.2|3
1628224450000|2021-08-06 04:34:10|7442.1|7427.1|7441.6|7426.6|7442.1|7427.1|7441.5|7426.5|8
1628224460000|2021-08-06 04:34:20|7441.4|7426.4|7441|7426|7441.4|7426.4|7441|7426|4
1628224470000|2021-08-06 04:34:30|7441.1|7426.1|7441|7426|7441.2|7426.2|7441|7426|3
1628224480000|2021-08-06 04:34:40|7440.8|7425.8|7441.2|7426.2|7441.6|7426.6|7440.8|7425.8|6
1628224490000|2021-08-06 04:34:50|7441.1|7426.1|7441.5|7426.5|7441.6|7426.6|7441|7426|7
1628224500000|2021-08-06 04:35:00|7441.6|7426.6|7441.9|7426.9|7442|7427|7441.6|7426.6|8
1628224510000|2021-08-06 04:35:10|7441.8|7426.8|7442.4|7427.4|7442.4|7427.4|7441.8|7426.8|6
1628224520000|2021-08-06 04:35:20|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|2
1628224530000|2021-08-06 04:35:30|7442.6|7427.6|7442.7|7427.7|7442.8|7427.8|7442.5|7427.5|5
1628224540000|2021-08-06 04:35:40|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1628224550000|2021-08-06 04:35:50|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1628224560000|2021-08-06 04:36:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1628224570000|2021-08-06 04:36:10|7443.1|7428.1|7443.5|7428.5|7443.5|7428.5|7443|7428|6
1628224580000|2021-08-06 04:36:20|7443.4|7428.4|7443.6|7428.6|7443.6|7428.6|7443.4|7428.4|3
1628224590000|2021-08-06 04:36:30|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1628224600000|2021-08-06 04:36:40|7443.6|7428.6|7444.1|7429.1|7444.4|7429.4|7443.6|7428.6|8
1628224610000|2021-08-06 04:36:50|7444|7429|7444.9|7429.9|7444.9|7429.9|7444|7429|13
1628224620000|2021-08-06 04:37:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1628224630000|2021-08-06 04:37:10|7444.9|7429.9|7445.3|7430.3|7445.4|7430.4|7444.9|7429.9|3
1628224640000|2021-08-06 04:37:20|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|4
1628224650000|2021-08-06 04:37:30|7445.2|7430.2|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|3
1628224660000|2021-08-06 04:37:40|7444.8|7429.8|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|4
1628224670000|2021-08-06 04:37:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|3
1628224680000|2021-08-06 04:38:00|7444.6|7429.6|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|2
1628224690000|2021-08-06 04:38:10|7444.5|7429.5|7444.9|7429.9|7444.9|7429.9|7444.5|7429.5|4
1628224700000|2021-08-06 04:38:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1628224720000|2021-08-06 04:38:40|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|2
1628224730000|2021-08-06 04:38:50|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|3
1628224740000|2021-08-06 04:39:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|6
1628224750000|2021-08-06 04:39:10|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|3
1628224760000|2021-08-06 04:39:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1628224770000|2021-08-06 04:39:30|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|2
1628224780000|2021-08-06 04:39:40|7445|7430|7445|7430|7445|7430|7444.6|7429.6|5
1628224800000|2021-08-06 04:40:00|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1628224840000|2021-08-06 04:40:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|3
1628224850000|2021-08-06 04:40:50|7445.1|7430.1|7445|7430|7445.1|7430.1|7444.9|7429.9|3
1628224860000|2021-08-06 04:41:00|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628224870000|2021-08-06 04:41:10|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1628224890000|2021-08-06 04:41:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628224900000|2021-08-06 04:41:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1628224930000|2021-08-06 04:42:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628224950000|2021-08-06 04:42:30|7444.8|7429.8|7445.2|7430.2|7445.2|7430.2|7444.8|7429.8|7
1628224960000|2021-08-06 04:42:40|7445.1|7430.1|7445.1|7430.1|7445.3|7430.3|7445.1|7430.1|7
1628224970000|2021-08-06 04:42:50|7445.2|7430.2|7445.5|7430.5|7445.5|7430.5|7445.1|7430.1|9
1628224980000|2021-08-06 04:43:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628224990000|2021-08-06 04:43:10|7445.5|7430.5|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|3
1628225000000|2021-08-06 04:43:20|7445.4|7430.4|7445|7430|7445.4|7430.4|7445|7430|3
1628225010000|2021-08-06 04:43:30|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|4
1628225030000|2021-08-06 04:43:50|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628225040000|2021-08-06 04:44:00|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1628225050000|2021-08-06 04:44:10|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628225060000|2021-08-06 04:44:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628225080000|2021-08-06 04:44:40|7445.4|7430.4|7446|7431|7446|7431|7445.4|7430.4|3
1628225100000|2021-08-06 04:45:00|7446.3|7431.3|7445.9|7430.9|7446.3|7431.3|7445.9|7430.9|5
1628225110000|2021-08-06 04:45:10|7446|7431|7446.3|7431.3|7446.3|7431.3|7446|7431|3
1628225120000|2021-08-06 04:45:20|7446.2|7431.2|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|3
1628225130000|2021-08-06 04:45:30|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1628225140000|2021-08-06 04:45:40|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|3
1628225150000|2021-08-06 04:45:50|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|4
1628225160000|2021-08-06 04:46:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628225170000|2021-08-06 04:46:10|7446.3|7431.3|7446.5|7431.5|7446.5|7431.5|7446.3|7431.3|3
1628225180000|2021-08-06 04:46:20|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.3|7431.3|3
1628225190000|2021-08-06 04:46:30|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628225200000|2021-08-06 04:46:40|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|4
1628225210000|2021-08-06 04:46:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628225220000|2021-08-06 04:47:00|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|2
1628225240000|2021-08-06 04:47:20|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|5
1628225250000|2021-08-06 04:47:30|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1628225260000|2021-08-06 04:47:40|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|2
1628225270000|2021-08-06 04:47:50|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|3
1628225310000|2021-08-06 04:48:30|7446.5|7431.5|7446.8|7431.8|7446.8|7431.8|7446.5|7431.5|2
1628225320000|2021-08-06 04:48:40|7447.1|7432.1|7447.3|7432.3|7447.4|7432.4|7446.9|7431.9|7
1628225340000|2021-08-06 04:49:00|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1628225350000|2021-08-06 04:49:10|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1628225360000|2021-08-06 04:49:20|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628225370000|2021-08-06 04:49:30|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|2
1628225380000|2021-08-06 04:49:40|7447.3|7432.3|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|3
1628225390000|2021-08-06 04:49:50|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1628225400000|2021-08-06 04:50:00|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1628225410000|2021-08-06 04:50:10|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|4
1628225440000|2021-08-06 04:50:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.2|7432.2|4
1628225450000|2021-08-06 04:50:50|7447.5|7432.5|7448.3|7433.3|7448.3|7433.3|7447.5|7432.5|5
1628225460000|2021-08-06 04:51:00|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|3
1628225470000|2021-08-06 04:51:10|7448.8|7433.8|7449|7434|7449|7434|7448.8|7433.8|2
1628225490000|2021-08-06 04:51:30|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|4
1628225500000|2021-08-06 04:51:40|7448.8|7433.8|7448.4|7433.4|7448.8|7433.8|7448.3|7433.3|3
1628225510000|2021-08-06 04:51:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.1|7433.1|3
1628225530000|2021-08-06 04:52:10|7448.1|7433.1|7448.5|7433.5|7448.5|7433.5|7448.1|7433.1|2
1628225540000|2021-08-06 04:52:20|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|2
1628225550000|2021-08-06 04:52:30|7448.7|7433.7|7448.8|7433.8|7448.9|7433.9|7448.7|7433.7|3
1628225560000|2021-08-06 04:52:40|7448.7|7433.7|7449.3|7434.3|7449.3|7434.3|7448.7|7433.7|4
1628225570000|2021-08-06 04:52:50|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628225580000|2021-08-06 04:53:00|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1628225590000|2021-08-06 04:53:10|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1628225610000|2021-08-06 04:53:30|7449.7|7434.7|7449.9|7434.9|7450.1|7435.1|7449.7|7434.7|8
1628225620000|2021-08-06 04:53:40|7450|7435|7450|7435|7450.1|7435.1|7449.9|7434.9|5
1628225630000|2021-08-06 04:53:50|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.7|7434.7|4
1628225640000|2021-08-06 04:54:00|7449.9|7434.9|7449.3|7434.3|7449.9|7434.9|7449.3|7434.3|4
1628225650000|2021-08-06 04:54:10|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1628225660000|2021-08-06 04:54:20|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.5|7433.5|3
1628225670000|2021-08-06 04:54:30|7448.5|7433.5|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|3
1628225680000|2021-08-06 04:54:40|7448.6|7433.6|7449|7434|7449|7434|7448.6|7433.6|2
1628225690000|2021-08-06 04:54:50|7448.7|7433.7|7448|7433|7448.7|7433.7|7447.9|7432.9|11
1628225700000|2021-08-06 04:55:00|7447.9|7432.9|7446.8|7431.8|7447.9|7432.9|7446.8|7431.8|9
1628225710000|2021-08-06 04:55:10|7446.7|7431.7|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|3
1628225720000|2021-08-06 04:55:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628225740000|2021-08-06 04:55:40|7446.9|7431.9|7447|7432|7447.2|7432.2|7446.9|7431.9|4
1628225750000|2021-08-06 04:55:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628225760000|2021-08-06 04:56:00|7446.9|7431.9|7447.2|7432.2|7447.2|7432.2|7446.9|7431.9|2
1628225770000|2021-08-06 04:56:10|7447|7432|7446.9|7431.9|7447|7432|7446.8|7431.8|4
1628225780000|2021-08-06 04:56:20|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|2
1628225790000|2021-08-06 04:56:30|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628225800000|2021-08-06 04:56:40|7447|7432|7447.2|7432.2|7447.2|7432.2|7447|7432|3
1628225820000|2021-08-06 04:57:00|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1628225830000|2021-08-06 04:57:10|7447.7|7432.7|7448.1|7433.1|7448.1|7433.1|7447.7|7432.7|4
1628225840000|2021-08-06 04:57:20|7448|7433|7447.2|7432.2|7448|7433|7447.2|7432.2|7
1628225850000|2021-08-06 04:57:30|7447.4|7432.4|7448|7433|7448|7433|7447.4|7432.4|7
1628225860000|2021-08-06 04:57:40|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|3
1628225870000|2021-08-06 04:57:50|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628225890000|2021-08-06 04:58:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628225900000|2021-08-06 04:58:20|7448.9|7433.9|7449.1|7434.1|7449.2|7434.2|7448.9|7433.9|7
1628225910000|2021-08-06 04:58:30|7449|7434|7448.6|7433.6|7449.1|7434.1|7448.4|7433.4|14
1628225920000|2021-08-06 04:58:40|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1628225930000|2021-08-06 04:58:50|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|5
1628225940000|2021-08-06 04:59:00|7448.6|7433.6|7448.5|7433.5|7449|7434|7448.5|7433.5|6
1628225950000|2021-08-06 04:59:10|7448.6|7433.6|7449|7434|7449.1|7434.1|7448.5|7433.5|6
1628225960000|2021-08-06 04:59:20|7449.2|7434.2|7449.2|7434.2|7449.3|7434.3|7449.1|7434.1|5
1628225970000|2021-08-06 04:59:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628225990000|2021-08-06 04:59:50|7449.6|7434.6|7450.2|7435.2|7450.2|7435.2|7449.6|7434.6|5
1628226000000|2021-08-06 05:00:00|7450.4|7435.4|7450.4|7435.4|7450.8|7435.8|7450.3|7435.3|7
1628226010000|2021-08-06 05:00:10|7450.5|7435.5|7450.5|7435.5|7450.6|7435.6|7450.4|7435.4|5
1628226020000|2021-08-06 05:00:20|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1628226040000|2021-08-06 05:00:40|7450.7|7435.7|7451|7436|7451|7436|7450.7|7435.7|2
1628226050000|2021-08-06 05:00:50|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451|7436|4
1628226060000|2021-08-06 05:01:00|7451.1|7436.1|7451.5|7436.5|7451.6|7436.6|7451.1|7436.1|9
1628226070000|2021-08-06 05:01:10|7451|7436|7450.6|7435.6|7451|7436|7450.5|7435.5|6
1628226080000|2021-08-06 05:01:20|7450.7|7435.7|7451.2|7436.2|7451.2|7436.2|7450.7|7435.7|4
1628226090000|2021-08-06 05:01:30|7451.1|7436.1|7450.9|7435.9|7451.1|7436.1|7450.9|7435.9|2
1628226100000|2021-08-06 05:01:40|7451|7436|7451|7436|7451|7436|7450.9|7435.9|3
1628226110000|2021-08-06 05:01:50|7450.9|7435.9|7450.8|7435.8|7451|7436|7450.5|7435.5|14
1628226120000|2021-08-06 05:02:00|7451|7436|7450.8|7435.8|7451|7436|7450.6|7435.6|11
1628226130000|2021-08-06 05:02:10|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|8
1628226140000|2021-08-06 05:02:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628226150000|2021-08-06 05:02:30|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1628226160000|2021-08-06 05:02:40|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|3
1628226170000|2021-08-06 05:02:50|7451|7436|7451.3|7436.3|7451.5|7436.5|7451|7436|14
1628226180000|2021-08-06 05:03:00|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.2|7436.2|5
1628226200000|2021-08-06 05:03:20|7451.2|7436.2|7450.7|7435.7|7451.2|7436.2|7450.7|7435.7|5
1628226210000|2021-08-06 05:03:30|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.5|7435.5|4
1628226230000|2021-08-06 05:03:50|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1628226250000|2021-08-06 05:04:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628226270000|2021-08-06 05:04:30|7450.1|7435.1|7449.8|7434.8|7450.1|7435.1|7449.3|7434.3|11
1628226280000|2021-08-06 05:04:40|7449.7|7434.7|7449.4|7434.4|7449.7|7434.7|7449.2|7434.2|10
1628226290000|2021-08-06 05:04:50|7449.2|7434.2|7449.3|7434.3|7449.4|7434.4|7449.2|7434.2|3
1628226300000|2021-08-06 05:05:00|7449|7434|7448.6|7433.6|7449|7434|7448.5|7433.5|5
1628226310000|2021-08-06 05:05:10|7448.8|7433.8|7448.2|7433.2|7448.8|7433.8|7448.2|7433.2|4
1628226320000|2021-08-06 05:05:20|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1628226330000|2021-08-06 05:05:30|7448.5|7433.5|7448.9|7433.9|7448.9|7433.9|7448.5|7433.5|4
1628226350000|2021-08-06 05:05:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628226360000|2021-08-06 05:06:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1628226370000|2021-08-06 05:06:10|7449|7434|7449|7434|7449|7434|7449|7434|1
1628226380000|2021-08-06 05:06:20|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|2
1628226430000|2021-08-06 05:07:10|7449.4|7434.4|7450.4|7435.4|7450.5|7435.5|7449.4|7434.4|8
1628226440000|2021-08-06 05:07:20|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1628226450000|2021-08-06 05:07:30|7450.1|7435.1|7450.4|7435.4|7450.4|7435.4|7450.1|7435.1|2
1628226470000|2021-08-06 05:07:50|7450.3|7435.3|7450.5|7435.5|7450.5|7435.5|7450.3|7435.3|6
1628226480000|2021-08-06 05:08:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628226500000|2021-08-06 05:08:20|7450.5|7435.5|7450.9|7435.9|7451|7436|7450.5|7435.5|4
1628226510000|2021-08-06 05:08:30|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1628226520000|2021-08-06 05:08:40|7451.2|7436.2|7452.3|7437.3|7452.3|7437.3|7451.1|7436.1|11
1628226530000|2021-08-06 05:08:50|7452.1|7437.1|7452.2|7437.2|7452.4|7437.4|7452.1|7437.1|4
1628226540000|2021-08-06 05:09:00|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1628226550000|2021-08-06 05:09:10|7452.1|7437.1|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|5
1628226560000|2021-08-06 05:09:20|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|2
1628226570000|2021-08-06 05:09:30|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628226580000|2021-08-06 05:09:40|7452.4|7437.4|7452.1|7437.1|7452.4|7437.4|7452.1|7437.1|2
1628226590000|2021-08-06 05:09:50|7452.3|7437.3|7452.7|7437.7|7452.7|7437.7|7452.3|7437.3|4
1628226600000|2021-08-06 05:10:00|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1628226610000|2021-08-06 05:10:10|7452.9|7437.9|7453.1|7438.1|7453.2|7438.2|7452.7|7437.7|8
1628226620000|2021-08-06 05:10:20|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453|7438|4
1628226630000|2021-08-06 05:10:30|7453.3|7438.3|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|2
1628226650000|2021-08-06 05:10:50|7452.3|7437.3|7452.8|7437.8|7452.8|7437.8|7452.1|7437.1|5
1628226670000|2021-08-06 05:11:10|7452.6|7437.6|7453.2|7438.2|7453.2|7438.2|7452.6|7437.6|4
1628226690000|2021-08-06 05:11:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628226700000|2021-08-06 05:11:40|7452.9|7437.9|7453.2|7438.2|7453.2|7438.2|7452.9|7437.9|3
1628226710000|2021-08-06 05:11:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628226720000|2021-08-06 05:12:00|7453.6|7438.6|7453.4|7438.4|7453.6|7438.6|7453.3|7438.3|7
1628226730000|2021-08-06 05:12:10|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1628226750000|2021-08-06 05:12:30|7453.6|7438.6|7453.3|7438.3|7453.6|7438.6|7453.3|7438.3|2
1628226760000|2021-08-06 05:12:40|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.3|7438.3|8
1628226770000|2021-08-06 05:12:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|3
1628226780000|2021-08-06 05:13:00|7453.7|7438.7|7453.7|7438.7|7454.2|7439.2|7453.7|7438.7|10
1628226790000|2021-08-06 05:13:10|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|5
1628226810000|2021-08-06 05:13:30|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1628226820000|2021-08-06 05:13:40|7453.6|7438.6|7452.9|7437.9|7453.6|7438.6|7452.9|7437.9|4
1628226830000|2021-08-06 05:13:50|7453.1|7438.1|7453.4|7438.4|7453.5|7438.5|7452.8|7437.8|8
1628226840000|2021-08-06 05:14:00|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|4
1628226850000|2021-08-06 05:14:10|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1628226860000|2021-08-06 05:14:20|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1628226870000|2021-08-06 05:14:30|7453.2|7438.2|7452.8|7437.8|7453.4|7438.4|7452.8|7437.8|8
1628226880000|2021-08-06 05:14:40|7453|7438|7452.8|7437.8|7453|7438|7452.8|7437.8|2
1628226890000|2021-08-06 05:14:50|7452.9|7437.9|7452.9|7437.9|7453.1|7438.1|7452.8|7437.8|4
1628226910000|2021-08-06 05:15:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628226920000|2021-08-06 05:15:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628226930000|2021-08-06 05:15:30|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|2
1628226950000|2021-08-06 05:15:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1628226960000|2021-08-06 05:16:00|7452.9|7437.9|7452.6|7437.6|7452.9|7437.9|7452.5|7437.5|4
1628226970000|2021-08-06 05:16:10|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|3
1628226990000|2021-08-06 05:16:30|7452.4|7437.4|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|2
1628227000000|2021-08-06 05:16:40|7452.5|7437.5|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|3
1628227020000|2021-08-06 05:17:00|7452.6|7437.6|7452.4|7437.4|7452.6|7437.6|7452.4|7437.4|2
1628227050000|2021-08-06 05:17:30|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|2
1628227060000|2021-08-06 05:17:40|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628227070000|2021-08-06 05:17:50|7451.9|7436.9|7452.1|7437.1|7452.3|7437.3|7451.9|7436.9|6
1628227080000|2021-08-06 05:18:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628227090000|2021-08-06 05:18:10|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.4|7437.4|4
1628227100000|2021-08-06 05:18:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|5
1628227110000|2021-08-06 05:18:30|7452.5|7437.5|7452.8|7437.8|7452.8|7437.8|7452.5|7437.5|3
1628227120000|2021-08-06 05:18:40|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|3
1628227130000|2021-08-06 05:18:50|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|4
1628227140000|2021-08-06 05:19:00|7453.3|7438.3|7453|7438|7453.3|7438.3|7453|7438|2
1628227180000|2021-08-06 05:19:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628227190000|2021-08-06 05:19:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1628227200000|2021-08-06 05:20:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628227210000|2021-08-06 05:20:10|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|2
1628227220000|2021-08-06 05:20:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628227230000|2021-08-06 05:20:30|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628227240000|2021-08-06 05:20:40|7452.3|7437.3|7452.5|7437.5|7452.5|7437.5|7452.3|7437.3|3
1628227250000|2021-08-06 05:20:50|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|4
1628227260000|2021-08-06 05:21:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628227270000|2021-08-06 05:21:10|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1628227280000|2021-08-06 05:21:20|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1628227290000|2021-08-06 05:21:30|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1628227300000|2021-08-06 05:21:40|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1628227310000|2021-08-06 05:21:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628227330000|2021-08-06 05:22:10|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1628227350000|2021-08-06 05:22:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628227360000|2021-08-06 05:22:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|3
1628227400000|2021-08-06 05:23:20|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.1|7437.1|4
1628227410000|2021-08-06 05:23:30|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628227420000|2021-08-06 05:23:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|3
1628227430000|2021-08-06 05:23:50|7452.3|7437.3|7452.4|7437.4|7452.7|7437.7|7452.2|7437.2|7
1628227440000|2021-08-06 05:24:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628227450000|2021-08-06 05:24:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628227460000|2021-08-06 05:24:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628227470000|2021-08-06 05:24:30|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|3
1628227480000|2021-08-06 05:24:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|3
1628227490000|2021-08-06 05:24:50|7452.4|7437.4|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|3
1628227500000|2021-08-06 05:25:00|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7451.9|7436.9|5
1628227510000|2021-08-06 05:25:10|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|2
1628227520000|2021-08-06 05:25:20|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1628227530000|2021-08-06 05:25:30|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1628227540000|2021-08-06 05:25:40|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628227560000|2021-08-06 05:26:00|7451.7|7436.7|7451.2|7436.2|7451.7|7436.7|7451.2|7436.2|3
1628227570000|2021-08-06 05:26:10|7451.3|7436.3|7450.4|7435.4|7451.3|7436.3|7450.4|7435.4|6
1628227580000|2021-08-06 05:26:20|7450.5|7435.5|7450.9|7435.9|7450.9|7435.9|7450.5|7435.5|3
1628227590000|2021-08-06 05:26:30|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.5|7435.5|3
1628227600000|2021-08-06 05:26:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|3
1628227610000|2021-08-06 05:26:50|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|3
1628227620000|2021-08-06 05:27:00|7450.3|7435.3|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|3
1628227640000|2021-08-06 05:27:20|7450.4|7435.4|7451|7436|7451|7436|7450.3|7435.3|6
1628227670000|2021-08-06 05:27:50|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1628227690000|2021-08-06 05:28:10|7450.7|7435.7|7451|7436|7451|7436|7450.7|7435.7|2
1628227700000|2021-08-06 05:28:20|7451.1|7436.1|7450.3|7435.3|7451.1|7436.1|7450.3|7435.3|4
1628227710000|2021-08-06 05:28:30|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.3|7435.3|3
1628227730000|2021-08-06 05:28:50|7450.5|7435.5|7451|7436|7451|7436|7450.5|7435.5|7
1628227760000|2021-08-06 05:29:20|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1628227770000|2021-08-06 05:29:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628227780000|2021-08-06 05:29:40|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628227790000|2021-08-06 05:29:50|7450.9|7435.9|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|2
1628227800000|2021-08-06 05:30:00|7450.9|7435.9|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|2
1628227830000|2021-08-06 05:30:30|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628227840000|2021-08-06 05:30:40|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628227860000|2021-08-06 05:31:00|7450.6|7435.6|7451|7436|7451|7436|7450.6|7435.6|6
1628227870000|2021-08-06 05:31:10|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1628227900000|2021-08-06 05:31:40|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628227910000|2021-08-06 05:31:50|7450.7|7435.7|7451.1|7436.1|7451.1|7436.1|7450.7|7435.7|4
1628227920000|2021-08-06 05:32:00|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|6
1628227930000|2021-08-06 05:32:10|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1628227950000|2021-08-06 05:32:30|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1628227960000|2021-08-06 05:32:40|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628227970000|2021-08-06 05:32:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628227990000|2021-08-06 05:33:10|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7451.2|7436.2|3
1628228000000|2021-08-06 05:33:20|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.1|7436.1|4
1628228030000|2021-08-06 05:33:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628228040000|2021-08-06 05:34:00|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1628228050000|2021-08-06 05:34:10|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1628228060000|2021-08-06 05:34:20|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628228070000|2021-08-06 05:34:30|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1628228080000|2021-08-06 05:34:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628228130000|2021-08-06 05:35:30|7451.5|7436.5|7451.7|7436.7|7451.7|7436.7|7451.5|7436.5|3
1628228140000|2021-08-06 05:35:40|7451.6|7436.6|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|3
1628228160000|2021-08-06 05:36:00|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628228200000|2021-08-06 05:36:40|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628228260000|2021-08-06 05:37:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628228280000|2021-08-06 05:38:00|7451.5|7436.5|7451.9|7436.9|7452|7437|7451.5|7436.5|7
1628228300000|2021-08-06 05:38:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628228320000|2021-08-06 05:38:40|7452|7437|7452.3|7437.3|7452.3|7437.3|7452|7437|3
1628228330000|2021-08-06 05:38:50|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|4
1628228340000|2021-08-06 05:39:00|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1628228350000|2021-08-06 05:39:10|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628228370000|2021-08-06 05:39:30|7452.4|7437.4|7452.7|7437.7|7452.9|7437.9|7452.4|7437.4|4
1628228380000|2021-08-06 05:39:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.7|7437.7|3
1628228390000|2021-08-06 05:39:50|7453.1|7438.1|7453.5|7438.5|7453.5|7438.5|7453.1|7438.1|9
1628228400000|2021-08-06 05:40:00|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1628228410000|2021-08-06 05:40:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628228420000|2021-08-06 05:40:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628228430000|2021-08-06 05:40:30|7453.5|7438.5|7453.1|7438.1|7453.5|7438.5|7453.1|7438.1|3
1628228440000|2021-08-06 05:40:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628228460000|2021-08-06 05:41:00|7453.1|7438.1|7452.6|7437.6|7453.3|7438.3|7452.6|7437.6|6
1628228470000|2021-08-06 05:41:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628228520000|2021-08-06 05:42:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628228530000|2021-08-06 05:42:10|7452.5|7437.5|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|2
1628228550000|2021-08-06 05:42:30|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628228560000|2021-08-06 05:42:40|7453|7438|7452.7|7437.7|7453|7438|7452.7|7437.7|3
1628228570000|2021-08-06 05:42:50|7452.8|7437.8|7452.7|7437.7|7452.9|7437.9|7452.7|7437.7|4
1628228580000|2021-08-06 05:43:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628228590000|2021-08-06 05:43:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628228620000|2021-08-06 05:43:40|7453|7438|7452.7|7437.7|7453|7438|7452.7|7437.7|2
1628228630000|2021-08-06 05:43:50|7452.9|7437.9|7452.8|7437.8|7453|7438|7452.7|7437.7|5
1628228640000|2021-08-06 05:44:00|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1628228670000|2021-08-06 05:44:30|7452.7|7437.7|7452.3|7437.3|7452.7|7437.7|7452.3|7437.3|3
1628228690000|2021-08-06 05:44:50|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1628228700000|2021-08-06 05:45:00|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1628228720000|2021-08-06 05:45:20|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1628228740000|2021-08-06 05:45:40|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.2|7437.2|4
1628228750000|2021-08-06 05:45:50|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628228800000|2021-08-06 05:46:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628228860000|2021-08-06 05:47:40|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628228900000|2021-08-06 05:48:20|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|4
1628228930000|2021-08-06 05:48:50|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1628228940000|2021-08-06 05:49:00|7453.1|7438.1|7452.6|7437.6|7453.1|7438.1|7452.5|7437.5|7
1628228950000|2021-08-06 05:49:10|7452.8|7437.8|7453.1|7438.1|7453.1|7438.1|7452.8|7437.8|2
1628228960000|2021-08-06 05:49:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628228990000|2021-08-06 05:49:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628229020000|2021-08-06 05:50:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628229030000|2021-08-06 05:50:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628229040000|2021-08-06 05:50:40|7453.2|7438.2|7453.1|7438.1|7453.4|7438.4|7453|7438|9
1628229050000|2021-08-06 05:50:50|7453|7438|7452.9|7437.9|7453.1|7438.1|7452.9|7437.9|4
1628229060000|2021-08-06 05:51:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1628229070000|2021-08-06 05:51:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628229080000|2021-08-06 05:51:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628229120000|2021-08-06 05:52:00|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1628229130000|2021-08-06 05:52:10|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1628229140000|2021-08-06 05:52:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628229150000|2021-08-06 05:52:30|7453.4|7438.4|7453.3|7438.3|7453.7|7438.7|7453.3|7438.3|3
1628229160000|2021-08-06 05:52:40|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|3
1628229190000|2021-08-06 05:53:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628229200000|2021-08-06 05:53:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628229210000|2021-08-06 05:53:30|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.3|7438.3|4
1628229250000|2021-08-06 05:54:10|7453.2|7438.2|7452.9|7437.9|7453.2|7438.2|7452.9|7437.9|4
1628229260000|2021-08-06 05:54:20|7452.5|7437.5|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|2
1628229270000|2021-08-06 05:54:30|7452.5|7437.5|7452.6|7437.6|7452.7|7437.7|7452.5|7437.5|3
1628229330000|2021-08-06 05:55:30|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628229350000|2021-08-06 05:55:50|7452|7437|7452|7437|7452|7437|7452|7437|1
1628229360000|2021-08-06 05:56:00|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.9|7436.9|4
1628229370000|2021-08-06 05:56:10|7451.7|7436.7|7450.7|7435.7|7451.7|7436.7|7450.7|7435.7|7
1628229380000|2021-08-06 05:56:20|7450.6|7435.6|7450.3|7435.3|7450.6|7435.6|7450.3|7435.3|6
1628229390000|2021-08-06 05:56:30|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1628229400000|2021-08-06 05:56:40|7450.6|7435.6|7451.5|7436.5|7451.5|7436.5|7450.6|7435.6|7
1628229420000|2021-08-06 05:57:00|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1628229430000|2021-08-06 05:57:10|7451|7436|7450.7|7435.7|7451|7436|7450.6|7435.6|5
1628229440000|2021-08-06 05:57:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628229470000|2021-08-06 05:57:50|7450.7|7435.7|7450.5|7435.5|7450.7|7435.7|7450.5|7435.5|2
1628229520000|2021-08-06 05:58:40|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628229530000|2021-08-06 05:58:50|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1628229540000|2021-08-06 05:59:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628229550000|2021-08-06 05:59:10|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628229560000|2021-08-06 05:59:20|7450.5|7435.5|7450.7|7435.7|7450.7|7435.7|7450.5|7435.5|3
1628229570000|2021-08-06 05:59:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628229580000|2021-08-06 05:59:40|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628229590000|2021-08-06 05:59:50|7450.8|7435.8|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|4
1628229600000|2021-08-06 06:00:00|7450.8|7435.8|7450.9|7435.9|7451|7436|7450.8|7435.8|3
1628229610000|2021-08-06 06:00:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628229630000|2021-08-06 06:00:30|7450.7|7435.7|7450.5|7435.5|7450.7|7435.7|7450.5|7435.5|3
1628229650000|2021-08-06 06:00:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628229680000|2021-08-06 06:01:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628229720000|2021-08-06 06:02:00|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628229730000|2021-08-06 06:02:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628229750000|2021-08-06 06:02:30|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628229760000|2021-08-06 06:02:40|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.7|7435.7|6
1628229770000|2021-08-06 06:02:50|7450.7|7435.7|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|3
1628229780000|2021-08-06 06:03:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628229790000|2021-08-06 06:03:10|7450.7|7435.7|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|3
1628229800000|2021-08-06 06:03:20|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1628229810000|2021-08-06 06:03:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628229830000|2021-08-06 06:03:50|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628229840000|2021-08-06 06:04:00|7450.8|7435.8|7450.9|7435.9|7451|7436|7450.7|7435.7|7
1628229850000|2021-08-06 06:04:10|7450.8|7435.8|7451.3|7436.3|7451.5|7436.5|7450.8|7435.8|5
1628229860000|2021-08-06 06:04:20|7451.2|7436.2|7450.7|7435.7|7451.2|7436.2|7450.7|7435.7|4
1628229870000|2021-08-06 06:04:30|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|4
1628229880000|2021-08-06 06:04:40|7451.3|7436.3|7451.1|7436.1|7451.4|7436.4|7451.1|7436.1|3
1628229890000|2021-08-06 06:04:50|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1628229900000|2021-08-06 06:05:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628229910000|2021-08-06 06:05:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628229930000|2021-08-06 06:05:30|7450.9|7435.9|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|2
1628229940000|2021-08-06 06:05:40|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628229960000|2021-08-06 06:06:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628229970000|2021-08-06 06:06:10|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628229980000|2021-08-06 06:06:20|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|4
1628229990000|2021-08-06 06:06:30|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|3
1628230020000|2021-08-06 06:07:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628230030000|2021-08-06 06:07:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628230040000|2021-08-06 06:07:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628230060000|2021-08-06 06:07:40|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628230070000|2021-08-06 06:07:50|7450.8|7435.8|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|3
1628230130000|2021-08-06 06:08:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628230140000|2021-08-06 06:09:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628230160000|2021-08-06 06:09:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628230170000|2021-08-06 06:09:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628230200000|2021-08-06 06:10:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628230210000|2021-08-06 06:10:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628230220000|2021-08-06 06:10:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628230230000|2021-08-06 06:10:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1628230270000|2021-08-06 06:11:10|7450.7|7435.7|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|4
1628230280000|2021-08-06 06:11:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628230290000|2021-08-06 06:11:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628230320000|2021-08-06 06:12:00|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1628230330000|2021-08-06 06:12:10|7450.7|7435.7|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|3
1628230340000|2021-08-06 06:12:20|7450.8|7435.8|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|3
1628230350000|2021-08-06 06:12:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628230380000|2021-08-06 06:13:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628230390000|2021-08-06 06:13:10|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1628230400000|2021-08-06 06:13:20|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1628230410000|2021-08-06 06:13:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628230420000|2021-08-06 06:13:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628230470000|2021-08-06 06:14:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628230480000|2021-08-06 06:14:40|7451.6|7436.6|7451.9|7436.9|7451.9|7436.9|7451.6|7436.6|6
1628230500000|2021-08-06 06:15:00|7452|7437|7452|7437|7452|7437|7451.9|7436.9|3
1628230510000|2021-08-06 06:15:10|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628230530000|2021-08-06 06:15:30|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1628230560000|2021-08-06 06:16:00|7452.1|7437.1|7451.8|7436.8|7452.1|7437.1|7451.7|7436.7|4
1628230580000|2021-08-06 06:16:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628230620000|2021-08-06 06:17:00|7451.6|7436.6|7451.4|7436.4|7451.6|7436.6|7451.3|7436.3|4
1628230650000|2021-08-06 06:17:30|7451.6|7436.6|7451.3|7436.3|7451.6|7436.6|7451.3|7436.3|3
1628230660000|2021-08-06 06:17:40|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|2
1628230750000|2021-08-06 06:19:10|7451.5|7436.5|7451.7|7436.7|7451.7|7436.7|7451.5|7436.5|2
1628230760000|2021-08-06 06:19:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628230780000|2021-08-06 06:19:40|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1628230790000|2021-08-06 06:19:50|7451.8|7436.8|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|3
1628230800000|2021-08-06 06:20:00|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.9|7436.9|5
1628230810000|2021-08-06 06:20:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628230880000|2021-08-06 06:21:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628230890000|2021-08-06 06:21:30|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1628230910000|2021-08-06 06:21:50|7452.1|7437.1|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|3
1628230920000|2021-08-06 06:22:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628230930000|2021-08-06 06:22:10|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|2
1628230940000|2021-08-06 06:22:20|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|5
1628230950000|2021-08-06 06:22:30|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1628230960000|2021-08-06 06:22:40|7451.9|7436.9|7451.7|7436.7|7451.9|7436.9|7451.7|7436.7|2
1628230970000|2021-08-06 06:22:50|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1628230980000|2021-08-06 06:23:00|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628231000000|2021-08-06 06:23:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628231030000|2021-08-06 06:23:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628231040000|2021-08-06 06:24:00|7451.9|7436.9|7452|7437|7452.1|7437.1|7451.9|7436.9|3
1628231080000|2021-08-06 06:24:40|7452.1|7437.1|7452.5|7437.5|7452.5|7437.5|7452.1|7437.1|3
1628231090000|2021-08-06 06:24:50|7452.3|7437.3|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|5
1628231100000|2021-08-06 06:25:00|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|2
1628231130000|2021-08-06 06:25:30|7452.4|7437.4|7452.6|7437.6|7452.6|7437.6|7452.3|7437.3|5
1628231150000|2021-08-06 06:25:50|7452.5|7437.5|7452.7|7437.7|7452.9|7437.9|7452.5|7437.5|6
1628231160000|2021-08-06 06:26:00|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628231180000|2021-08-06 06:26:20|7452.7|7437.7|7452.7|7437.7|7452.9|7437.9|7452.7|7437.7|3
1628231200000|2021-08-06 06:26:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628231210000|2021-08-06 06:26:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1628231220000|2021-08-06 06:27:00|7453.1|7438.1|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|3
1628231230000|2021-08-06 06:27:10|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|2
1628231240000|2021-08-06 06:27:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628231250000|2021-08-06 06:27:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628231270000|2021-08-06 06:27:50|7453|7438|7453.1|7438.1|7453.2|7438.2|7453|7438|3
1628231280000|2021-08-06 06:28:00|7453.3|7438.3|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|3
1628231290000|2021-08-06 06:28:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628231330000|2021-08-06 06:28:50|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1628231360000|2021-08-06 06:29:20|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1628231370000|2021-08-06 06:29:30|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1628231380000|2021-08-06 06:29:40|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1628231390000|2021-08-06 06:29:50|7453.1|7438.1|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|2
1628231400000|2021-08-06 06:30:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628231410000|2021-08-06 06:30:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628231420000|2021-08-06 06:30:20|7453.6|7438.6|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|5
1628231430000|2021-08-06 06:30:30|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1628231440000|2021-08-06 06:30:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628231450000|2021-08-06 06:30:50|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1628231490000|2021-08-06 06:31:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628231500000|2021-08-06 06:31:40|7453.5|7438.5|7453.2|7438.2|7453.5|7438.5|7453.2|7438.2|2
1628231510000|2021-08-06 06:31:50|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1628231520000|2021-08-06 06:32:00|7453.6|7438.6|7453.2|7438.2|7453.6|7438.6|7453.1|7438.1|5
1628231560000|2021-08-06 06:32:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628231570000|2021-08-06 06:32:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1628231580000|2021-08-06 06:33:00|7452.4|7437.4|7452.1|7437.1|7452.4|7437.4|7451.9|7436.9|6
1628231590000|2021-08-06 06:33:10|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.6|7436.6|5
1628231610000|2021-08-06 06:33:30|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|2
1628231620000|2021-08-06 06:33:40|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628231630000|2021-08-06 06:33:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628231640000|2021-08-06 06:34:00|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1628231670000|2021-08-06 06:34:30|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|3
1628231680000|2021-08-06 06:34:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628231690000|2021-08-06 06:34:50|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628231710000|2021-08-06 06:35:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|3
1628231720000|2021-08-06 06:35:20|7452.7|7437.7|7453|7438|7453|7438|7452.7|7437.7|4
1628231730000|2021-08-06 06:35:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628231750000|2021-08-06 06:35:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1628231760000|2021-08-06 06:36:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|3
1628231770000|2021-08-06 06:36:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1628231820000|2021-08-06 06:37:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628231830000|2021-08-06 06:37:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1628231840000|2021-08-06 06:37:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628231850000|2021-08-06 06:37:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628231860000|2021-08-06 06:37:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628231870000|2021-08-06 06:37:50|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1628231880000|2021-08-06 06:38:00|7452.7|7437.7|7453.2|7438.2|7453.2|7438.2|7452.7|7437.7|3
1628231890000|2021-08-06 06:38:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628231930000|2021-08-06 06:38:50|7452.8|7437.8|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|6
1628231940000|2021-08-06 06:39:00|7452.7|7437.7|7453|7438|7453|7438|7452.7|7437.7|2
1628231950000|2021-08-06 06:39:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628231960000|2021-08-06 06:39:20|7453|7438|7453|7438|7453|7438|7453|7438|1
1628231970000|2021-08-06 06:39:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628231990000|2021-08-06 06:39:50|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1628232000000|2021-08-06 06:40:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628232010000|2021-08-06 06:40:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628232040000|2021-08-06 06:40:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628232050000|2021-08-06 06:40:50|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1628232060000|2021-08-06 06:41:00|7453.9|7438.9|7454.9|7439.9|7454.9|7439.9|7453.9|7438.9|14
1628232070000|2021-08-06 06:41:10|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628232090000|2021-08-06 06:41:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628232100000|2021-08-06 06:41:40|7454.7|7439.7|7455|7440|7455|7440|7454.7|7439.7|4
1628232110000|2021-08-06 06:41:50|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.6|7439.6|4
1628232120000|2021-08-06 06:42:00|7454.8|7439.8|7455.3|7440.3|7455.3|7440.3|7454.8|7439.8|4
1628232130000|2021-08-06 06:42:10|7455.4|7440.4|7454.8|7439.8|7455.4|7440.4|7454.8|7439.8|5
1628232140000|2021-08-06 06:42:20|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|3
1628232150000|2021-08-06 06:42:30|7454.1|7439.1|7453.7|7438.7|7454.1|7439.1|7453.7|7438.7|4
1628232160000|2021-08-06 06:42:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628232170000|2021-08-06 06:42:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628232190000|2021-08-06 06:43:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628232200000|2021-08-06 06:43:20|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|4
1628232210000|2021-08-06 06:43:30|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1628232260000|2021-08-06 06:44:20|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|2
1628232270000|2021-08-06 06:44:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628232280000|2021-08-06 06:44:40|7453.1|7438.1|7452.9|7437.9|7453.1|7438.1|7452.9|7437.9|2
1628232290000|2021-08-06 06:44:50|7453.1|7438.1|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|5
1628232300000|2021-08-06 06:45:00|7452.9|7437.9|7452.9|7437.9|7453|7438|7452.9|7437.9|3
1628232310000|2021-08-06 06:45:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1628232320000|2021-08-06 06:45:20|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1628232350000|2021-08-06 06:45:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628232360000|2021-08-06 06:46:00|7452.8|7437.8|7452.7|7437.7|7452.8|7437.8|7452.7|7437.7|2
1628232370000|2021-08-06 06:46:10|7452.5|7437.5|7452.2|7437.2|7452.5|7437.5|7452.1|7437.1|5
1628232390000|2021-08-06 06:46:30|7451.7|7436.7|7451.9|7436.9|7451.9|7436.9|7451.7|7436.7|2
1628232400000|2021-08-06 06:46:40|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|2
1628232410000|2021-08-06 06:46:50|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7451.7|7436.7|3
1628232420000|2021-08-06 06:47:00|7451.9|7436.9|7452.4|7437.4|7452.4|7437.4|7451.9|7436.9|2
1628232430000|2021-08-06 06:47:10|7452.2|7437.2|7451.4|7436.4|7452.2|7437.2|7451.4|7436.4|6
1628232460000|2021-08-06 06:47:40|7451.2|7436.2|7451|7436|7451.2|7436.2|7451|7436|2
1628232500000|2021-08-06 06:48:20|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628232510000|2021-08-06 06:48:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628232530000|2021-08-06 06:48:50|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628232540000|2021-08-06 06:49:00|7451|7436|7451|7436|7451|7436|7451|7436|1
1628232560000|2021-08-06 06:49:20|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1628232570000|2021-08-06 06:49:30|7450.5|7435.5|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|3
1628232580000|2021-08-06 06:49:40|7450.9|7435.9|7452.6|7437.6|7452.6|7437.6|7450.9|7435.9|14
1628232590000|2021-08-06 06:49:50|7452.5|7437.5|7452.1|7437.1|7452.6|7437.6|7451.8|7436.8|8
1628232600000|2021-08-06 06:50:00|7452.2|7437.2|7452.3|7437.3|7452.6|7437.6|7452|7437|11
1628232610000|2021-08-06 06:50:10|7452.4|7437.4|7453.2|7438.2|7453.2|7438.2|7452.4|7437.4|7
1628232620000|2021-08-06 06:50:20|7453.4|7438.4|7452.8|7437.8|7453.4|7438.4|7452.6|7437.6|6
1628232630000|2021-08-06 06:50:30|7452.7|7437.7|7453.4|7438.4|7453.6|7438.6|7452.7|7437.7|8
1628232640000|2021-08-06 06:50:40|7453.6|7438.6|7453.7|7438.7|7453.8|7438.8|7453.6|7438.6|9
1628232650000|2021-08-06 06:50:50|7453.9|7438.9|7454.4|7439.4|7454.4|7439.4|7453.9|7438.9|4
1628232660000|2021-08-06 06:51:00|7454.3|7439.3|7454.6|7439.6|7454.8|7439.8|7454.3|7439.3|10
1628232670000|2021-08-06 06:51:10|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1628232680000|2021-08-06 06:51:20|7454.2|7439.2|7454|7439|7454.2|7439.2|7453.8|7438.8|7
1628232690000|2021-08-06 06:51:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628232700000|2021-08-06 06:51:40|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.3|7438.3|6
1628232710000|2021-08-06 06:51:50|7453.8|7438.8|7453.3|7438.3|7453.8|7438.8|7453.3|7438.3|5
1628232720000|2021-08-06 06:52:00|7453|7438|7453|7438|7453|7438|7452.9|7437.9|3
1628232730000|2021-08-06 06:52:10|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628232760000|2021-08-06 06:52:40|7452.3|7437.3|7451.6|7436.6|7452.3|7437.3|7451.6|7436.6|7
1628232770000|2021-08-06 06:52:50|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628232780000|2021-08-06 06:53:00|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7450.9|7435.9|5
1628232790000|2021-08-06 06:53:10|7451.5|7436.5|7451.6|7436.6|7451.8|7436.8|7451.5|7436.5|7
1628232800000|2021-08-06 06:53:20|7451.5|7436.5|7451.8|7436.8|7451.8|7436.8|7451.5|7436.5|3
1628232810000|2021-08-06 06:53:30|7451.9|7436.9|7450.9|7435.9|7451.9|7436.9|7450.9|7435.9|3
1628232820000|2021-08-06 06:53:40|7450.8|7435.8|7451.1|7436.1|7451.5|7436.5|7450.8|7435.8|5
1628232830000|2021-08-06 06:53:50|7450.7|7435.7|7451.2|7436.2|7451.3|7436.3|7450.7|7435.7|4
1628232840000|2021-08-06 06:54:00|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|2
1628232850000|2021-08-06 06:54:10|7450.7|7435.7|7450.7|7435.7|7450.8|7435.8|7450.6|7435.6|4
1628232860000|2021-08-06 06:54:20|7450.6|7435.6|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|3
1628232870000|2021-08-06 06:54:30|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|4
1628232880000|2021-08-06 06:54:40|7450.7|7435.7|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|5
1628232900000|2021-08-06 06:55:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|3
1628232910000|2021-08-06 06:55:10|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|4
1628232930000|2021-08-06 06:55:30|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628232960000|2021-08-06 06:56:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628232970000|2021-08-06 06:56:10|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|2
1628232980000|2021-08-06 06:56:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|4
1628232990000|2021-08-06 06:56:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628233010000|2021-08-06 06:56:50|7451.9|7436.9|7451.9|7436.9|7452|7437|7451.9|7436.9|3
1628233020000|2021-08-06 06:57:00|7451.7|7436.7|7451.9|7436.9|7451.9|7436.9|7451.7|7436.7|2
1628233040000|2021-08-06 06:57:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628233050000|2021-08-06 06:57:30|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628233060000|2021-08-06 06:57:40|7451.6|7436.6|7451.9|7436.9|7452|7437|7451.6|7436.6|5
1628233070000|2021-08-06 06:57:50|7451.7|7436.7|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|2
1628233080000|2021-08-06 06:58:00|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628233130000|2021-08-06 06:58:50|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628233140000|2021-08-06 06:59:00|7451.7|7436.7|7451.3|7436.3|7451.7|7436.7|7451.3|7436.3|4
1628233150000|2021-08-06 06:59:10|7451.1|7436.1|7450.9|7435.9|7451.2|7436.2|7450.7|7435.7|6
1628233160000|2021-08-06 06:59:20|7450.8|7435.8|7450.8|7435.8|7451.1|7436.1|7450.8|7435.8|6
1628233170000|2021-08-06 06:59:30|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.7|7435.7|4
1628233180000|2021-08-06 06:59:40|7450.9|7435.9|7451|7436|7451|7436|7450.8|7435.8|5
1628233190000|2021-08-06 06:59:50|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|4
1628233200000|2021-08-06 07:00:00|7450.7|7435.7|7451|7436|7451|7436|7450.6|7435.6|6
1628233260000|2021-08-06 07:01:00|7450.5|7435.5|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|3
1628233290000|2021-08-06 07:01:30|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628233300000|2021-08-06 07:01:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.3|7435.3|3
1628233310000|2021-08-06 07:01:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628233320000|2021-08-06 07:02:00|7450.7|7435.7|7451|7436|7451.2|7436.2|7450.7|7435.7|4
1628233330000|2021-08-06 07:02:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.6|7435.6|3
1628233340000|2021-08-06 07:02:20|7451|7436|7451|7436|7451|7436|7451|7436|1
1628233390000|2021-08-06 07:03:10|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1628233400000|2021-08-06 07:03:20|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628233410000|2021-08-06 07:03:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628233460000|2021-08-06 07:04:20|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1628233470000|2021-08-06 07:04:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628233480000|2021-08-06 07:04:40|7450.7|7435.7|7451.3|7436.3|7451.3|7436.3|7450.7|7435.7|9
1628233490000|2021-08-06 07:04:50|7451.1|7436.1|7451.2|7436.2|7451.3|7436.3|7451.1|7436.1|6
1628233500000|2021-08-06 07:05:00|7451.1|7436.1|7451.4|7436.4|7451.4|7436.4|7451.1|7436.1|3
1628233510000|2021-08-06 07:05:10|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628233520000|2021-08-06 07:05:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|5
1628233530000|2021-08-06 07:05:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628233540000|2021-08-06 07:05:40|7451.2|7436.2|7451|7436|7451.2|7436.2|7451|7436|3
1628233550000|2021-08-06 07:05:50|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628233560000|2021-08-06 07:06:00|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.5|7435.5|3
1628233600000|2021-08-06 07:06:40|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628233670000|2021-08-06 07:07:50|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628233690000|2021-08-06 07:08:10|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|5
1628233700000|2021-08-06 07:08:20|7451|7436|7450.8|7435.8|7451.1|7436.1|7450.7|7435.7|5
1628233720000|2021-08-06 07:08:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628233750000|2021-08-06 07:09:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628233770000|2021-08-06 07:09:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628233780000|2021-08-06 07:09:40|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628233800000|2021-08-06 07:10:00|7450.9|7435.9|7451.1|7436.1|7451.2|7436.2|7450.9|7435.9|5
1628233820000|2021-08-06 07:10:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628233830000|2021-08-06 07:10:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1628233840000|2021-08-06 07:10:40|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628233850000|2021-08-06 07:10:50|7451|7436|7451|7436|7451|7436|7451|7436|1
1628233860000|2021-08-06 07:11:00|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1628233890000|2021-08-06 07:11:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628233910000|2021-08-06 07:11:50|7451.1|7436.1|7450.9|7435.9|7451.1|7436.1|7450.9|7435.9|2
1628233930000|2021-08-06 07:12:10|7451.1|7436.1|7451.4|7436.4|7451.4|7436.4|7451.1|7436.1|5
1628233950000|2021-08-06 07:12:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|3
1628233960000|2021-08-06 07:12:40|7451.6|7436.6|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|3
1628233970000|2021-08-06 07:12:50|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1628233980000|2021-08-06 07:13:00|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628234000000|2021-08-06 07:13:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628234020000|2021-08-06 07:13:40|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1628234030000|2021-08-06 07:13:50|7451.9|7436.9|7452.4|7437.4|7452.7|7437.7|7451.9|7436.9|9
1628234040000|2021-08-06 07:14:00|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628234060000|2021-08-06 07:14:20|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1628234090000|2021-08-06 07:14:50|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|2
1628234100000|2021-08-06 07:15:00|7452.1|7437.1|7452.4|7437.4|7452.4|7437.4|7452.1|7437.1|3
1628234110000|2021-08-06 07:15:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628234130000|2021-08-06 07:15:30|7452.4|7437.4|7452.4|7437.4|7452.6|7437.6|7452.4|7437.4|3
1628234140000|2021-08-06 07:15:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628234150000|2021-08-06 07:15:50|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628234160000|2021-08-06 07:16:00|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|3
1628234170000|2021-08-06 07:16:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628234180000|2021-08-06 07:16:20|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|4
1628234190000|2021-08-06 07:16:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|3
1628234200000|2021-08-06 07:16:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628234210000|2021-08-06 07:16:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628234220000|2021-08-06 07:17:00|7452.5|7437.5|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|3
1628234240000|2021-08-06 07:17:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628234290000|2021-08-06 07:18:10|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1628234300000|2021-08-06 07:18:20|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628234310000|2021-08-06 07:18:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628234320000|2021-08-06 07:18:40|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1628234330000|2021-08-06 07:18:50|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628234340000|2021-08-06 07:19:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628234350000|2021-08-06 07:19:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628234360000|2021-08-06 07:19:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628234410000|2021-08-06 07:20:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628234430000|2021-08-06 07:20:30|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1628234470000|2021-08-06 07:21:10|7452|7437|7452|7437|7452|7437|7452|7437|1
1628234500000|2021-08-06 07:21:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628234510000|2021-08-06 07:21:50|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1628234520000|2021-08-06 07:22:00|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1628234530000|2021-08-06 07:22:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628234560000|2021-08-06 07:22:40|7452.3|7437.3|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|3
1628234570000|2021-08-06 07:22:50|7452.2|7437.2|7451|7436|7452.3|7437.3|7451|7436|11
1628234580000|2021-08-06 07:23:00|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|3
1628234610000|2021-08-06 07:23:30|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628234670000|2021-08-06 07:24:30|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|2
1628234680000|2021-08-06 07:24:40|7451|7436|7451|7436|7451|7436|7451|7436|1
1628234710000|2021-08-06 07:25:10|7450.9|7435.9|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|4
1628234730000|2021-08-06 07:25:30|7450.5|7435.5|7449.6|7434.6|7450.5|7435.5|7449.4|7434.4|14
1628234740000|2021-08-06 07:25:40|7449.5|7434.5|7449.1|7434.1|7449.6|7434.6|7449.1|7434.1|5
1628234750000|2021-08-06 07:25:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|3
1628234760000|2021-08-06 07:26:00|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|4
1628234770000|2021-08-06 07:26:10|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|4
1628234780000|2021-08-06 07:26:20|7449.5|7434.5|7449.9|7434.9|7449.9|7434.9|7449.5|7434.5|4
1628234790000|2021-08-06 07:26:30|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1628234800000|2021-08-06 07:26:40|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1628234810000|2021-08-06 07:26:50|7448.9|7433.9|7448.1|7433.1|7448.9|7433.9|7448.1|7433.1|4
1628234820000|2021-08-06 07:27:00|7448|7433|7447.7|7432.7|7448|7433|7447.2|7432.2|8
1628234840000|2021-08-06 07:27:20|7447.6|7432.6|7447.6|7432.6|7447.7|7432.7|7447.2|7432.2|18
1628234860000|2021-08-06 07:27:40|7447.3|7432.3|7447.1|7432.1|7447.3|7432.3|7447.1|7432.1|2
1628234870000|2021-08-06 07:27:50|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628234880000|2021-08-06 07:28:00|7448|7433|7448.3|7433.3|7448.3|7433.3|7448|7433|5
1628234890000|2021-08-06 07:28:10|7448.5|7433.5|7448.5|7433.5|7448.6|7433.6|7448|7433|9
1628234910000|2021-08-06 07:28:30|7448.7|7433.7|7448.1|7433.1|7448.8|7433.8|7448|7433|8
1628234920000|2021-08-06 07:28:40|7448|7433|7448.1|7433.1|7448.2|7433.2|7448|7433|6
1628234940000|2021-08-06 07:29:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|3
1628234950000|2021-08-06 07:29:10|7447.7|7432.7|7447.5|7432.5|7447.7|7432.7|7447.5|7432.5|2
1628234960000|2021-08-06 07:29:20|7447.6|7432.6|7447.6|7432.6|7447.8|7432.8|7447.6|7432.6|5
1628234970000|2021-08-06 07:29:30|7448|7433|7448.2|7433.2|7448.2|7433.2|7447.9|7432.9|4
1628234990000|2021-08-06 07:29:50|7448.5|7433.5|7448.5|7433.5|7448.7|7433.7|7448.4|7433.4|8
1628235000000|2021-08-06 07:30:00|7448.4|7433.4|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|3
1628235010000|2021-08-06 07:30:10|7448.5|7433.5|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|2
1628235050000|2021-08-06 07:30:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628235060000|2021-08-06 07:31:00|7448.9|7433.9|7449.4|7434.4|7449.4|7434.4|7448.9|7433.9|4
1628235070000|2021-08-06 07:31:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628235090000|2021-08-06 07:31:30|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1628235100000|2021-08-06 07:31:40|7449.9|7434.9|7450|7435|7450|7435|7449.7|7434.7|5
1628235110000|2021-08-06 07:31:50|7450.1|7435.1|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|5
1628235130000|2021-08-06 07:32:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1628235150000|2021-08-06 07:32:30|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|2
1628235260000|2021-08-06 07:34:20|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1628235280000|2021-08-06 07:34:40|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628235290000|2021-08-06 07:34:50|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628235300000|2021-08-06 07:35:00|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628235320000|2021-08-06 07:35:20|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.2|7435.2|4
1628235360000|2021-08-06 07:36:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.3|7435.3|4
1628235370000|2021-08-06 07:36:10|7450.3|7435.3|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|2
1628235430000|2021-08-06 07:37:10|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628235440000|2021-08-06 07:37:20|7450.3|7435.3|7449.9|7434.9|7450.3|7435.3|7449.9|7434.9|3
1628235480000|2021-08-06 07:38:00|7449.3|7434.3|7448.8|7433.8|7449.3|7434.3|7448.7|7433.7|4
1628235490000|2021-08-06 07:38:10|7448.9|7433.9|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|3
1628235510000|2021-08-06 07:38:30|7448.8|7433.8|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|3
1628235520000|2021-08-06 07:38:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628235540000|2021-08-06 07:39:00|7449.1|7434.1|7449.4|7434.4|7449.4|7434.4|7449|7434|5
1628235550000|2021-08-06 07:39:10|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628235560000|2021-08-06 07:39:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1628235570000|2021-08-06 07:39:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628235580000|2021-08-06 07:39:40|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1628235610000|2021-08-06 07:40:10|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628235620000|2021-08-06 07:40:20|7448|7433|7448|7433|7448|7433|7447.7|7432.7|7
1628235630000|2021-08-06 07:40:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628235640000|2021-08-06 07:40:40|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628235650000|2021-08-06 07:40:50|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|3
1628235670000|2021-08-06 07:41:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628235690000|2021-08-06 07:41:30|7448.4|7433.4|7448.9|7433.9|7448.9|7433.9|7448.4|7433.4|4
1628235700000|2021-08-06 07:41:40|7449|7434|7449|7434|7449|7434|7449|7434|1
1628235720000|2021-08-06 07:42:00|7448.9|7433.9|7448.9|7433.9|7449|7434|7448.9|7433.9|3
1628235730000|2021-08-06 07:42:10|7449|7434|7449|7434|7449|7434|7448.9|7433.9|7
1628235740000|2021-08-06 07:42:20|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1628235750000|2021-08-06 07:42:30|7448.9|7433.9|7448.6|7433.6|7449|7434|7448.5|7433.5|5
1628235760000|2021-08-06 07:42:40|7448.7|7433.7|7449|7434|7449|7434|7448.7|7433.7|2
1628235780000|2021-08-06 07:43:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628235810000|2021-08-06 07:43:30|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|2
1628235840000|2021-08-06 07:44:00|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|3
1628235850000|2021-08-06 07:44:10|7449.9|7434.9|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|2
1628235870000|2021-08-06 07:44:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1628235880000|2021-08-06 07:44:40|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1628235900000|2021-08-06 07:45:00|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1628235910000|2021-08-06 07:45:10|7449.8|7434.8|7449.5|7434.5|7449.8|7434.8|7449.5|7434.5|2
1628235920000|2021-08-06 07:45:20|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628235940000|2021-08-06 07:45:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1628235950000|2021-08-06 07:45:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628235990000|2021-08-06 07:46:30|7449.3|7434.3|7449.1|7434.1|7449.3|7434.3|7449.1|7434.1|2
1628236030000|2021-08-06 07:47:10|7449|7434|7449|7434|7449|7434|7449|7434|1
1628236040000|2021-08-06 07:47:20|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|2
1628236050000|2021-08-06 07:47:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628236060000|2021-08-06 07:47:40|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|2
1628236090000|2021-08-06 07:48:10|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628236140000|2021-08-06 07:49:00|7449.7|7434.7|7449.9|7434.9|7449.9|7434.9|7449.7|7434.7|2
1628236170000|2021-08-06 07:49:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628236180000|2021-08-06 07:49:40|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|2
1628236230000|2021-08-06 07:50:30|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|2
1628236320000|2021-08-06 07:52:00|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|3
1628236330000|2021-08-06 07:52:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628236350000|2021-08-06 07:52:30|7448|7433|7448.4|7433.4|7448.4|7433.4|7447.9|7432.9|5
1628236410000|2021-08-06 07:53:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628236430000|2021-08-06 07:53:50|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|2
1628236450000|2021-08-06 07:54:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628236460000|2021-08-06 07:54:20|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1628236490000|2021-08-06 07:54:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628236500000|2021-08-06 07:55:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|3
1628236510000|2021-08-06 07:55:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1628236520000|2021-08-06 07:55:20|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|4
1628236530000|2021-08-06 07:55:30|7448.6|7433.6|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|12
1628236540000|2021-08-06 07:55:40|7448.6|7433.6|7448.5|7433.5|7448.7|7433.7|7448.4|7433.4|6
1628236550000|2021-08-06 07:55:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628236560000|2021-08-06 07:56:00|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1628236570000|2021-08-06 07:56:10|7448.5|7433.5|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|3
1628236580000|2021-08-06 07:56:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628236590000|2021-08-06 07:56:30|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1628236620000|2021-08-06 07:57:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628236780000|2021-08-06 07:59:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628236790000|2021-08-06 07:59:50|7448.7|7433.7|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|3
1628236800000|2021-08-06 08:00:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628236830000|2021-08-06 08:00:30|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449|7434|3
1628236840000|2021-08-06 08:00:40|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|6
1628236850000|2021-08-06 08:00:50|7449.1|7434.1|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|3
1628236870000|2021-08-06 08:01:10|7449.2|7434.2|7449.5|7434.5|7449.5|7434.5|7449.1|7434.1|7
1628236880000|2021-08-06 08:01:20|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1628236900000|2021-08-06 08:01:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628236920000|2021-08-06 08:02:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|3
1628236960000|2021-08-06 08:02:40|7449.6|7434.6|7449.9|7434.9|7449.9|7434.9|7449.6|7434.6|6
1628236970000|2021-08-06 08:02:50|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1628236980000|2021-08-06 08:03:00|7450.1|7435.1|7449.7|7434.7|7450.1|7435.1|7449.7|7434.7|5
1628236990000|2021-08-06 08:03:10|7449.8|7434.8|7450.1|7435.1|7450.1|7435.1|7449.8|7434.8|4
1628237020000|2021-08-06 08:03:40|7450|7435|7450.2|7435.2|7450.2|7435.2|7449.9|7434.9|5
1628237040000|2021-08-06 08:04:00|7450.3|7435.3|7451.2|7436.2|7451.2|7436.2|7450.3|7435.3|2
1628237050000|2021-08-06 08:04:10|7450.8|7435.8|7450.1|7435.1|7450.8|7435.8|7450|7435|12
1628237060000|2021-08-06 08:04:20|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|4
1628237080000|2021-08-06 08:04:40|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628237090000|2021-08-06 08:04:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450|7435|3
1628237100000|2021-08-06 08:05:00|7450.3|7435.3|7450|7435|7450.4|7435.4|7450|7435|3
1628237110000|2021-08-06 08:05:10|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628237130000|2021-08-06 08:05:30|7449.8|7434.8|7450.1|7435.1|7450.1|7435.1|7449.8|7434.8|3
1628237140000|2021-08-06 08:05:40|7449.9|7434.9|7449.1|7434.1|7449.9|7434.9|7449.1|7434.1|3
1628237160000|2021-08-06 08:06:00|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|2
1628237170000|2021-08-06 08:06:10|7449.5|7434.5|7449.3|7434.3|7449.5|7434.5|7449.3|7434.3|2
1628237180000|2021-08-06 08:06:20|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|2
1628237190000|2021-08-06 08:06:30|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1628237200000|2021-08-06 08:06:40|7449.3|7434.3|7449|7434|7449.3|7434.3|7449|7434|4
1628237270000|2021-08-06 08:07:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628237280000|2021-08-06 08:08:00|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628237290000|2021-08-06 08:08:10|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1628237300000|2021-08-06 08:08:20|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.7|7433.7|3
1628237310000|2021-08-06 08:08:30|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|2
1628237320000|2021-08-06 08:08:40|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|2
1628237330000|2021-08-06 08:08:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628237340000|2021-08-06 08:09:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1628237350000|2021-08-06 08:09:10|7448.1|7433.1|7448.2|7433.2|7448.3|7433.3|7448.1|7433.1|3
1628237370000|2021-08-06 08:09:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628237380000|2021-08-06 08:09:40|7448.2|7433.2|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|3
1628237390000|2021-08-06 08:09:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628237550000|2021-08-06 08:12:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628237560000|2021-08-06 08:12:40|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628237570000|2021-08-06 08:12:50|7447.8|7432.8|7448|7433|7448|7433|7447.8|7432.8|2
1628237580000|2021-08-06 08:13:00|7448.1|7433.1|7448.3|7433.3|7448.4|7433.4|7448.1|7433.1|4
1628237620000|2021-08-06 08:13:40|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628237630000|2021-08-06 08:13:50|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628237650000|2021-08-06 08:14:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628237660000|2021-08-06 08:14:20|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628237670000|2021-08-06 08:14:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628237680000|2021-08-06 08:14:40|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1628237710000|2021-08-06 08:15:10|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1628237720000|2021-08-06 08:15:20|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628237730000|2021-08-06 08:15:30|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1628237740000|2021-08-06 08:15:40|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|2
1628237770000|2021-08-06 08:16:10|7449|7434|7449|7434|7449|7434|7449|7434|1
1628237790000|2021-08-06 08:16:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1628237800000|2021-08-06 08:16:40|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628237830000|2021-08-06 08:17:10|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628237840000|2021-08-06 08:17:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628237850000|2021-08-06 08:17:30|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|4
1628237860000|2021-08-06 08:17:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|3
1628237870000|2021-08-06 08:17:50|7449.2|7434.2|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|3
1628237880000|2021-08-06 08:18:00|7449.3|7434.3|7448.8|7433.8|7449.3|7434.3|7448.8|7433.8|3
1628237890000|2021-08-06 08:18:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628237910000|2021-08-06 08:18:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628237940000|2021-08-06 08:19:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628238010000|2021-08-06 08:20:10|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628238020000|2021-08-06 08:20:20|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|2
1628238030000|2021-08-06 08:20:30|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.5|7433.5|4
1628238110000|2021-08-06 08:21:50|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628238120000|2021-08-06 08:22:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628238130000|2021-08-06 08:22:10|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1628238180000|2021-08-06 08:23:00|7448.6|7433.6|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|3
1628238190000|2021-08-06 08:23:10|7449|7434|7449.4|7434.4|7449.4|7434.4|7449|7434|5
1628238220000|2021-08-06 08:23:40|7449.7|7434.7|7449.9|7434.9|7449.9|7434.9|7449.7|7434.7|2
1628238230000|2021-08-06 08:23:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628238250000|2021-08-06 08:24:10|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1628238260000|2021-08-06 08:24:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628238270000|2021-08-06 08:24:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|3
1628238290000|2021-08-06 08:24:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628238300000|2021-08-06 08:25:00|7449|7434|7449|7434|7449.2|7434.2|7449|7434|7
1628238310000|2021-08-06 08:25:10|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|2
1628238320000|2021-08-06 08:25:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628238350000|2021-08-06 08:25:50|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1628238380000|2021-08-06 08:26:20|7448.3|7433.3|7448.7|7433.7|7448.7|7433.7|7448.3|7433.3|3
1628238460000|2021-08-06 08:27:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628238530000|2021-08-06 08:28:50|7448.7|7433.7|7449.2|7434.2|7449.2|7434.2|7448.7|7433.7|2
1628238540000|2021-08-06 08:29:00|7449|7434|7449.1|7434.1|7449.2|7434.2|7449|7434|5
1628238550000|2021-08-06 08:29:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628238560000|2021-08-06 08:29:20|7449.5|7434.5|7449.9|7434.9|7449.9|7434.9|7449.5|7434.5|3
1628238570000|2021-08-06 08:29:30|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1628238600000|2021-08-06 08:30:00|7449.6|7434.6|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|2
1628238610000|2021-08-06 08:30:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628238620000|2021-08-06 08:30:20|7449.4|7434.4|7449.2|7434.2|7449.4|7434.4|7449.2|7434.2|3
1628238630000|2021-08-06 08:30:30|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|3
1628238640000|2021-08-06 08:30:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628238650000|2021-08-06 08:30:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1628238660000|2021-08-06 08:31:00|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628238700000|2021-08-06 08:31:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1628238720000|2021-08-06 08:32:00|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|3
1628238730000|2021-08-06 08:32:10|7450.4|7435.4|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|3
1628238790000|2021-08-06 08:33:10|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628238810000|2021-08-06 08:33:30|7450.6|7435.6|7450.4|7435.4|7450.8|7435.8|7450.3|7435.3|5
1628238830000|2021-08-06 08:33:50|7450.3|7435.3|7449.9|7434.9|7450.4|7435.4|7449.9|7434.9|5
1628238840000|2021-08-06 08:34:00|7450.1|7435.1|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|2
1628238870000|2021-08-06 08:34:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1628238880000|2021-08-06 08:34:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628238930000|2021-08-06 08:35:30|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|6
1628238940000|2021-08-06 08:35:40|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|3
1628238950000|2021-08-06 08:35:50|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628238990000|2021-08-06 08:36:30|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628239000000|2021-08-06 08:36:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628239020000|2021-08-06 08:37:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628239040000|2021-08-06 08:37:20|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628239050000|2021-08-06 08:37:30|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628239100000|2021-08-06 08:38:20|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628239150000|2021-08-06 08:39:10|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|2
1628239180000|2021-08-06 08:39:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628239220000|2021-08-06 08:40:20|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628239230000|2021-08-06 08:40:30|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|3
1628239250000|2021-08-06 08:40:50|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1628239260000|2021-08-06 08:41:00|7450|7435|7450.3|7435.3|7450.3|7435.3|7450|7435|3
1628239280000|2021-08-06 08:41:20|7450|7435|7449.8|7434.8|7450|7435|7449.7|7434.7|4
1628239290000|2021-08-06 08:41:30|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|3
1628239310000|2021-08-06 08:41:50|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628239420000|2021-08-06 08:43:40|7450.1|7435.1|7449.7|7434.7|7450.1|7435.1|7449.7|7434.7|4
1628239430000|2021-08-06 08:43:50|7449.8|7434.8|7449|7434|7449.8|7434.8|7449|7434|8
1628239450000|2021-08-06 08:44:10|7449.2|7434.2|7448.7|7433.7|7449.5|7434.5|7448.7|7433.7|5
1628239460000|2021-08-06 08:44:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628239500000|2021-08-06 08:45:00|7448.6|7433.6|7448.3|7433.3|7448.7|7433.7|7448.3|7433.3|3
1628239510000|2021-08-06 08:45:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628239520000|2021-08-06 08:45:20|7447.9|7432.9|7449|7434|7449|7434|7447.9|7432.9|6
1628239540000|2021-08-06 08:45:40|7448.7|7433.7|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|4
1628239560000|2021-08-06 08:46:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628239580000|2021-08-06 08:46:20|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1628239590000|2021-08-06 08:46:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628239600000|2021-08-06 08:46:40|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1628239610000|2021-08-06 08:46:50|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|3
1628239650000|2021-08-06 08:47:30|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|3
1628239680000|2021-08-06 08:48:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448|7433|3
1628239690000|2021-08-06 08:48:10|7448|7433|7448|7433|7448.1|7433.1|7448|7433|3
1628239760000|2021-08-06 08:49:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628239770000|2021-08-06 08:49:30|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1628239790000|2021-08-06 08:49:50|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1628239800000|2021-08-06 08:50:00|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|2
1628239840000|2021-08-06 08:50:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628239880000|2021-08-06 08:51:20|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628239910000|2021-08-06 08:51:50|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628239920000|2021-08-06 08:52:00|7447.6|7432.6|7447.5|7432.5|7447.6|7432.6|7447.5|7432.5|2
1628239930000|2021-08-06 08:52:10|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1628239940000|2021-08-06 08:52:20|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628239970000|2021-08-06 08:52:50|7447.5|7432.5|7448|7433|7448|7433|7447.5|7432.5|3
1628239980000|2021-08-06 08:53:00|7447.9|7432.9|7447.8|7432.8|7448|7433|7447.8|7432.8|4
1628239990000|2021-08-06 08:53:10|7447.7|7432.7|7447.5|7432.5|7447.7|7432.7|7447.5|7432.5|2
1628240000000|2021-08-06 08:53:20|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|2
1628240020000|2021-08-06 08:53:40|7447.5|7432.5|7447.8|7432.8|7447.8|7432.8|7447.5|7432.5|4
1628240030000|2021-08-06 08:53:50|7448|7433|7447.9|7432.9|7448.4|7433.4|7447.9|7432.9|6
1628240040000|2021-08-06 08:54:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628240080000|2021-08-06 08:54:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|3
1628240150000|2021-08-06 08:55:50|7448.1|7433.1|7447.7|7432.7|7448.1|7433.1|7447.7|7432.7|4
1628240160000|2021-08-06 08:56:00|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.6|7432.6|4
1628240180000|2021-08-06 08:56:20|7447.6|7432.6|7447.2|7432.2|7447.6|7432.6|7447.1|7432.1|5
1628240250000|2021-08-06 08:57:30|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1628240260000|2021-08-06 08:57:40|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1628240310000|2021-08-06 08:58:30|7447.3|7432.3|7447.7|7432.7|7447.7|7432.7|7447.3|7432.3|4
1628240320000|2021-08-06 08:58:40|7447.8|7432.8|7448|7433|7448|7433|7447.8|7432.8|2
1628240330000|2021-08-06 08:58:50|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1628240340000|2021-08-06 08:59:00|7447.2|7432.2|7447|7432|7447.3|7432.3|7446.9|7431.9|7
1628240350000|2021-08-06 08:59:10|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|6
1628240380000|2021-08-06 08:59:40|7447.2|7432.2|7446.4|7431.4|7447.3|7432.3|7446.4|7431.4|6
1628240390000|2021-08-06 08:59:50|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1628240400000|2021-08-06 09:00:00|7446.4|7431.4|7446.6|7431.6|7446.6|7431.6|7446.3|7431.3|5
1628240410000|2021-08-06 09:00:10|7446.4|7431.4|7446.4|7431.4|7446.6|7431.6|7446.3|7431.3|7
1628240420000|2021-08-06 09:00:20|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1628240430000|2021-08-06 09:00:30|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1628240440000|2021-08-06 09:00:40|7446.8|7431.8|7447.6|7432.6|7447.6|7432.6|7446.8|7431.8|4
1628240460000|2021-08-06 09:01:00|7447.2|7432.2|7448.1|7433.1|7448.1|7433.1|7447.2|7432.2|4
1628240480000|2021-08-06 09:01:20|7447.9|7432.9|7447.3|7432.3|7447.9|7432.9|7447.3|7432.3|9
1628240490000|2021-08-06 09:01:30|7447.2|7432.2|7447.6|7432.6|7447.6|7432.6|7447.2|7432.2|2
1628240500000|2021-08-06 09:01:40|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|3
1628240510000|2021-08-06 09:01:50|7448|7433|7448.5|7433.5|7448.5|7433.5|7448|7433|3
1628240520000|2021-08-06 09:02:00|7448.2|7433.2|7448.3|7433.3|7448.5|7433.5|7448.2|7433.2|8
1628240530000|2021-08-06 09:02:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628240570000|2021-08-06 09:02:50|7448.4|7433.4|7448.3|7433.3|7448.5|7433.5|7448.2|7433.2|6
1628240720000|2021-08-06 09:05:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628240890000|2021-08-06 09:08:10|7447.9|7432.9|7447.9|7432.9|7448|7433|7447.9|7432.9|5
1628240910000|2021-08-06 09:08:30|7448|7433|7448.2|7433.2|7448.2|7433.2|7448|7433|3
1628240950000|2021-08-06 09:09:10|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|2
1628240970000|2021-08-06 09:09:30|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1628240980000|2021-08-06 09:09:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1628240990000|2021-08-06 09:09:50|7448|7433|7447.8|7432.8|7448|7433|7447.6|7432.6|11
1628241000000|2021-08-06 09:10:00|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1628241010000|2021-08-06 09:10:10|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|4
1628241030000|2021-08-06 09:10:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628241060000|2021-08-06 09:11:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1628241120000|2021-08-06 09:12:00|7448.1|7433.1|7448.5|7433.5|7448.6|7433.6|7448.1|7433.1|4
1628241130000|2021-08-06 09:12:10|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.1|7433.1|3
1628241140000|2021-08-06 09:12:20|7448|7433|7448.2|7433.2|7448.2|7433.2|7448|7433|3
1628241150000|2021-08-06 09:12:30|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1628241160000|2021-08-06 09:12:40|7448.1|7433.1|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|3
1628241170000|2021-08-06 09:12:50|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|4
1628241220000|2021-08-06 09:13:40|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1628241240000|2021-08-06 09:14:00|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1628241250000|2021-08-06 09:14:10|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1628241260000|2021-08-06 09:14:20|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|2
1628241320000|2021-08-06 09:15:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628241330000|2021-08-06 09:15:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628241350000|2021-08-06 09:15:50|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628241380000|2021-08-06 09:16:20|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628241390000|2021-08-06 09:16:30|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628241430000|2021-08-06 09:17:10|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628241470000|2021-08-06 09:17:50|7448|7433|7448|7433|7448|7433|7448|7433|1
1628241510000|2021-08-06 09:18:30|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1628241620000|2021-08-06 09:20:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|3
1628241700000|2021-08-06 09:21:40|7448.5|7433.5|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|3
1628241710000|2021-08-06 09:21:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628241740000|2021-08-06 09:22:20|7448|7433|7448|7433|7448|7433|7447.9|7432.9|3
1628241790000|2021-08-06 09:23:10|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1628241800000|2021-08-06 09:23:20|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1628241820000|2021-08-06 09:23:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628241830000|2021-08-06 09:23:50|7448|7433|7448|7433|7448|7433|7448|7433|1
1628241840000|2021-08-06 09:24:00|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1628241850000|2021-08-06 09:24:10|7447.9|7432.9|7448.1|7433.1|7448.1|7433.1|7447.9|7432.9|2
1628241900000|2021-08-06 09:25:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1628241910000|2021-08-06 09:25:10|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|4
1628241920000|2021-08-06 09:25:20|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|6
1628241930000|2021-08-06 09:25:30|7448.1|7433.1|7448.4|7433.4|7448.4|7433.4|7448.1|7433.1|3
1628241950000|2021-08-06 09:25:50|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1628241970000|2021-08-06 09:26:10|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.3|7433.3|4
1628241980000|2021-08-06 09:26:20|7448.6|7433.6|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|3
1628242050000|2021-08-06 09:27:30|7448|7433|7448|7433|7448|7433|7447.9|7432.9|3
1628242060000|2021-08-06 09:27:40|7448.2|7433.2|7448|7433|7448.2|7433.2|7448|7433|3
1628242120000|2021-08-06 09:28:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628242160000|2021-08-06 09:29:20|7448|7433|7447.7|7432.7|7448.1|7433.1|7447.6|7432.6|8
1628242170000|2021-08-06 09:29:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1628242180000|2021-08-06 09:29:40|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1628242190000|2021-08-06 09:29:50|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|5
1628242200000|2021-08-06 09:30:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1628242220000|2021-08-06 09:30:20|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|3
1628242230000|2021-08-06 09:30:30|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1628242250000|2021-08-06 09:30:50|7448|7433|7448.2|7433.2|7448.2|7433.2|7448|7433|2
1628242260000|2021-08-06 09:31:00|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1628242270000|2021-08-06 09:31:10|7448|7433|7448|7433|7448|7433|7447.2|7432.2|7
1628242290000|2021-08-06 09:31:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628242300000|2021-08-06 09:31:40|7447.8|7432.8|7448|7433|7448|7433|7447.8|7432.8|2
1628242320000|2021-08-06 09:32:00|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|3
1628242330000|2021-08-06 09:32:10|7448|7433|7447.7|7432.7|7448|7433|7447.7|7432.7|3
1628242340000|2021-08-06 09:32:20|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628242360000|2021-08-06 09:32:40|7447.7|7432.7|7447.3|7432.3|7447.7|7432.7|7447.3|7432.3|4
1628242410000|2021-08-06 09:33:30|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628242440000|2021-08-06 09:34:00|7447.7|7432.7|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|2
1628242450000|2021-08-06 09:34:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628242460000|2021-08-06 09:34:20|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.6|7432.6|2
1628242470000|2021-08-06 09:34:30|7447.6|7432.6|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|3
1628242480000|2021-08-06 09:34:40|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.6|7432.6|4
1628242500000|2021-08-06 09:35:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628242510000|2021-08-06 09:35:10|7447.6|7432.6|7447.5|7432.5|7447.6|7432.6|7447.5|7432.5|2
1628242600000|2021-08-06 09:36:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628242620000|2021-08-06 09:37:00|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1628242630000|2021-08-06 09:37:10|7447.1|7432.1|7446.7|7431.7|7447.1|7432.1|7446.7|7431.7|4
1628242660000|2021-08-06 09:37:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628242680000|2021-08-06 09:38:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628242690000|2021-08-06 09:38:10|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1628242710000|2021-08-06 09:38:30|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1628242720000|2021-08-06 09:38:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628242730000|2021-08-06 09:38:50|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1628242750000|2021-08-06 09:39:10|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|2
1628242760000|2021-08-06 09:39:20|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|2
1628242770000|2021-08-06 09:39:30|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|4
1628242780000|2021-08-06 09:39:40|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|2
1628242790000|2021-08-06 09:39:50|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|2
1628242800000|2021-08-06 09:40:00|7446.9|7431.9|7447.6|7432.6|7447.8|7432.8|7446.9|7431.9|5
1628242810000|2021-08-06 09:40:10|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|6
1628242820000|2021-08-06 09:40:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628242830000|2021-08-06 09:40:30|7447.8|7432.8|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|11
1628242840000|2021-08-06 09:40:40|7447.6|7432.6|7447.3|7432.3|7447.6|7432.6|7447.3|7432.3|4
1628242850000|2021-08-06 09:40:50|7447.5|7432.5|7446.7|7431.7|7447.5|7432.5|7446.7|7431.7|3
1628242860000|2021-08-06 09:41:00|7446.5|7431.5|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|4
1628242870000|2021-08-06 09:41:10|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1628242880000|2021-08-06 09:41:20|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1628242890000|2021-08-06 09:41:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628242900000|2021-08-06 09:41:40|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628242910000|2021-08-06 09:41:50|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1628242950000|2021-08-06 09:42:30|7446.4|7431.4|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|5
1628242980000|2021-08-06 09:43:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628242990000|2021-08-06 09:43:10|7446.2|7431.2|7445.6|7430.6|7446.2|7431.2|7445.6|7430.6|3
1628243030000|2021-08-06 09:43:50|7445.4|7430.4|7445.4|7430.4|7445.6|7430.6|7445.3|7430.3|4
1628243040000|2021-08-06 09:44:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628243050000|2021-08-06 09:44:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628243060000|2021-08-06 09:44:20|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1628243070000|2021-08-06 09:44:30|7445.6|7430.6|7445.7|7430.7|7445.8|7430.8|7445.6|7430.6|3
1628243080000|2021-08-06 09:44:40|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1628243100000|2021-08-06 09:45:00|7445.3|7430.3|7445.7|7430.7|7445.7|7430.7|7445.3|7430.3|7
1628243120000|2021-08-06 09:45:20|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|3
1628243150000|2021-08-06 09:45:50|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1628243160000|2021-08-06 09:46:00|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1628243170000|2021-08-06 09:46:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628243190000|2021-08-06 09:46:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628243200000|2021-08-06 09:46:40|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1628243260000|2021-08-06 09:47:40|7446|7431|7446.5|7431.5|7446.5|7431.5|7446|7431|4
1628243270000|2021-08-06 09:47:50|7446.8|7431.8|7446.5|7431.5|7446.9|7431.9|7446.3|7431.3|6
1628243280000|2021-08-06 09:48:00|7446.6|7431.6|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|3
1628243290000|2021-08-06 09:48:10|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1628243320000|2021-08-06 09:48:40|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1628243330000|2021-08-06 09:48:50|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1628243340000|2021-08-06 09:49:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628243360000|2021-08-06 09:49:20|7447|7432|7447|7432|7447|7432|7447|7432|1
1628243370000|2021-08-06 09:49:30|7446.8|7431.8|7446.9|7431.9|7447|7432|7446.8|7431.8|4
1628243400000|2021-08-06 09:50:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628243410000|2021-08-06 09:50:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1628243490000|2021-08-06 09:51:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1628243510000|2021-08-06 09:51:50|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628243520000|2021-08-06 09:52:00|7447.3|7432.3|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|4
1628243530000|2021-08-06 09:52:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1628243550000|2021-08-06 09:52:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628243560000|2021-08-06 09:52:40|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1628243570000|2021-08-06 09:52:50|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628243580000|2021-08-06 09:53:00|7447.1|7432.1|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|3
1628243630000|2021-08-06 09:53:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|3
1628243640000|2021-08-06 09:54:00|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1628243650000|2021-08-06 09:54:10|7446.7|7431.7|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|3
1628243670000|2021-08-06 09:54:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628243680000|2021-08-06 09:54:40|7446.7|7431.7|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|6
1628243690000|2021-08-06 09:54:50|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.6|7431.6|7
1628243740000|2021-08-06 09:55:40|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1628243750000|2021-08-06 09:55:50|7447.3|7432.3|7446.8|7431.8|7447.3|7432.3|7446.8|7431.8|3
1628243760000|2021-08-06 09:56:00|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|2
1628243780000|2021-08-06 09:56:20|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628243800000|2021-08-06 09:56:40|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628243850000|2021-08-06 09:57:30|7447.2|7432.2|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|3
1628243930000|2021-08-06 09:58:50|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|3
1628243940000|2021-08-06 09:59:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1628243990000|2021-08-06 09:59:50|7447.8|7432.8|7448.4|7433.4|7448.5|7433.5|7447.8|7432.8|6
1628244000000|2021-08-06 10:00:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628244010000|2021-08-06 10:00:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|3
1628244020000|2021-08-06 10:00:20|7448.3|7433.3|7447.9|7432.9|7448.3|7433.3|7447.9|7432.9|4
1628244030000|2021-08-06 10:00:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1628244070000|2021-08-06 10:01:10|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1628244090000|2021-08-06 10:01:30|7448|7433|7447.6|7432.6|7448|7433|7447.6|7432.6|5
1628244100000|2021-08-06 10:01:40|7447.7|7432.7|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|2
1628244110000|2021-08-06 10:01:50|7447.7|7432.7|7447.7|7432.7|7447.8|7432.8|7447.6|7432.6|4
1628244120000|2021-08-06 10:02:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1628244330000|2021-08-06 10:05:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628244370000|2021-08-06 10:06:10|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628244390000|2021-08-06 10:06:30|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628244410000|2021-08-06 10:06:50|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628244440000|2021-08-06 10:07:20|7447.8|7432.8|7448.1|7433.1|7448.1|7433.1|7447.8|7432.8|2
1628244470000|2021-08-06 10:07:50|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628244490000|2021-08-06 10:08:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628244500000|2021-08-06 10:08:20|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1628244520000|2021-08-06 10:08:40|7447.7|7432.7|7448.1|7433.1|7448.1|7433.1|7447.7|7432.7|2
1628244550000|2021-08-06 10:09:10|7448|7433|7448.1|7433.1|7448.1|7433.1|7447.8|7432.8|4
1628244560000|2021-08-06 10:09:20|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628244570000|2021-08-06 10:09:30|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.1|7433.1|3
1628244580000|2021-08-06 10:09:40|7448.3|7433.3|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|3
1628244590000|2021-08-06 10:09:50|7448.2|7433.2|7448.5|7433.5|7448.6|7433.6|7447.8|7432.8|11
1628244600000|2021-08-06 10:10:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628244690000|2021-08-06 10:11:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628244720000|2021-08-06 10:12:00|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1628244780000|2021-08-06 10:13:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628244790000|2021-08-06 10:13:10|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628244840000|2021-08-06 10:14:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628244860000|2021-08-06 10:14:20|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628244890000|2021-08-06 10:14:50|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1628244900000|2021-08-06 10:15:00|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1628244930000|2021-08-06 10:15:30|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|3
1628244940000|2021-08-06 10:15:40|7448.9|7433.9|7449.4|7434.4|7449.4|7434.4|7448.9|7433.9|6
1628244950000|2021-08-06 10:15:50|7449.5|7434.5|7449.9|7434.9|7450|7435|7449.5|7434.5|4
1628244960000|2021-08-06 10:16:00|7450|7435|7450.4|7435.4|7450.4|7435.4|7450|7435|3
1628244970000|2021-08-06 10:16:10|7450.3|7435.3|7450.1|7435.1|7450.4|7435.4|7450.1|7435.1|5
1628244980000|2021-08-06 10:16:20|7450.2|7435.2|7450.4|7435.4|7450.5|7435.5|7450.2|7435.2|3
1628244990000|2021-08-06 10:16:30|7450.3|7435.3|7450.6|7435.6|7450.6|7435.6|7450.3|7435.3|3
1628245000000|2021-08-06 10:16:40|7450.5|7435.5|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|3
1628245010000|2021-08-06 10:16:50|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628245020000|2021-08-06 10:17:00|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1628245030000|2021-08-06 10:17:10|7450|7435|7450|7435|7450|7435|7449.9|7434.9|3
1628245040000|2021-08-06 10:17:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1628245050000|2021-08-06 10:17:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628245130000|2021-08-06 10:18:50|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1628245150000|2021-08-06 10:19:10|7450|7435|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|3
1628245160000|2021-08-06 10:19:20|7450|7435|7450.2|7435.2|7450.2|7435.2|7450|7435|3
1628245170000|2021-08-06 10:19:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628245180000|2021-08-06 10:19:40|7450.2|7435.2|7450.8|7435.8|7450.8|7435.8|7450.2|7435.2|4
1628245190000|2021-08-06 10:19:50|7451|7436|7450.9|7435.9|7451.2|7436.2|7450.9|7435.9|6
1628245210000|2021-08-06 10:20:10|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1628245240000|2021-08-06 10:20:40|7450.5|7435.5|7451.4|7436.4|7451.4|7436.4|7450.5|7435.5|7
1628245250000|2021-08-06 10:20:50|7451.5|7436.5|7451.6|7436.6|7451.7|7436.7|7451.4|7436.4|5
1628245260000|2021-08-06 10:21:00|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628245270000|2021-08-06 10:21:10|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628245280000|2021-08-06 10:21:20|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7451|7436|5
1628245290000|2021-08-06 10:21:30|7451|7436|7451.4|7436.4|7451.4|7436.4|7451|7436|3
1628245300000|2021-08-06 10:21:40|7451|7436|7451|7436|7451|7436|7451|7436|1
1628245340000|2021-08-06 10:22:20|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1628245360000|2021-08-06 10:22:40|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628245400000|2021-08-06 10:23:20|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1628245410000|2021-08-06 10:23:30|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628245440000|2021-08-06 10:24:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628245580000|2021-08-06 10:26:20|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1628245620000|2021-08-06 10:27:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628245660000|2021-08-06 10:27:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628245740000|2021-08-06 10:29:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628245750000|2021-08-06 10:29:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628245760000|2021-08-06 10:29:20|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628245790000|2021-08-06 10:29:50|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628245800000|2021-08-06 10:30:00|7450.6|7435.6|7450.4|7435.4|7450.6|7435.6|7450.4|7435.4|2
1628245810000|2021-08-06 10:30:10|7450.3|7435.3|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|2
1628245830000|2021-08-06 10:30:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628245860000|2021-08-06 10:31:00|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1628245930000|2021-08-06 10:32:10|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628246190000|2021-08-06 10:36:30|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628246200000|2021-08-06 10:36:40|7450.1|7435.1|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|3
1628246300000|2021-08-06 10:38:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628246310000|2021-08-06 10:38:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628246320000|2021-08-06 10:38:40|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628246430000|2021-08-06 10:40:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1628246440000|2021-08-06 10:40:40|7450|7435|7449.4|7434.4|7450.2|7435.2|7449.4|7434.4|6
1628246450000|2021-08-06 10:40:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628246550000|2021-08-06 10:42:30|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628246650000|2021-08-06 10:44:10|7449.1|7434.1|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|3
1628246680000|2021-08-06 10:44:40|7449|7434|7448.3|7433.3|7449|7434|7448.3|7433.3|2
1628246690000|2021-08-06 10:44:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628246710000|2021-08-06 10:45:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628246770000|2021-08-06 10:46:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1628246780000|2021-08-06 10:46:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1628246840000|2021-08-06 10:47:20|7447.9|7432.9|7447.5|7432.5|7447.9|7432.9|7447.5|7432.5|2
1628246860000|2021-08-06 10:47:40|7447.6|7432.6|7447.5|7432.5|7447.6|7432.6|7447.5|7432.5|2
1628246870000|2021-08-06 10:47:50|7447.3|7432.3|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|2
1628246910000|2021-08-06 10:48:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628246920000|2021-08-06 10:48:40|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|4
1628247250000|2021-08-06 10:54:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1628247690000|2021-08-06 11:01:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628247720000|2021-08-06 11:02:00|7447|7432|7447|7432|7447|7432|7447|7432|1
1628247760000|2021-08-06 11:02:40|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628247790000|2021-08-06 11:03:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1628247860000|2021-08-06 11:04:20|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1628248170000|2021-08-06 11:09:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628248490000|2021-08-06 11:14:50|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|2
1628248500000|2021-08-06 11:15:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628248510000|2021-08-06 11:15:10|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628248520000|2021-08-06 11:15:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|3
1628248530000|2021-08-06 11:15:30|7446.6|7431.6|7446.1|7431.1|7446.6|7431.6|7446.1|7431.1|3
1628248540000|2021-08-06 11:15:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628248550000|2021-08-06 11:15:50|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1628248560000|2021-08-06 11:16:00|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1628248630000|2021-08-06 11:17:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628248690000|2021-08-06 11:18:10|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1628248710000|2021-08-06 11:18:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628248720000|2021-08-06 11:18:40|7446.3|7431.3|7446.1|7431.1|7446.3|7431.3|7445.9|7430.9|4
1628248750000|2021-08-06 11:19:10|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1628248800000|2021-08-06 11:20:00|7446.5|7431.5|7446.6|7431.6|7446.8|7431.8|7446.5|7431.5|13
1628248810000|2021-08-06 11:20:10|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|2
1628248820000|2021-08-06 11:20:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1628248850000|2021-08-06 11:20:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628248870000|2021-08-06 11:21:10|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1628248900000|2021-08-06 11:21:40|7446.2|7431.2|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|3
1628248920000|2021-08-06 11:22:00|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1628248940000|2021-08-06 11:22:20|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1628248950000|2021-08-06 11:22:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628249000000|2021-08-06 11:23:20|7446.1|7431.1|7445.9|7430.9|7446.1|7431.1|7445.9|7430.9|2
1628249010000|2021-08-06 11:23:30|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1628249020000|2021-08-06 11:23:40|7446|7431|7446|7431|7446|7431|7446|7431|1
1628249030000|2021-08-06 11:23:50|7446.1|7431.1|7445.9|7430.9|7446.1|7431.1|7445.9|7430.9|3
1628249060000|2021-08-06 11:24:20|7446.1|7431.1|7446.1|7431.1|7446.2|7431.2|7445.9|7430.9|8
1628249070000|2021-08-06 11:24:30|7445.9|7430.9|7445.9|7430.9|7446.1|7431.1|7445.9|7430.9|7
1628249080000|2021-08-06 11:24:40|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1628249090000|2021-08-06 11:24:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628249100000|2021-08-06 11:25:00|7446.4|7431.4|7446.1|7431.1|7446.4|7431.4|7446.1|7431.1|5
1628249150000|2021-08-06 11:25:50|7446.4|7431.4|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|2
1628249160000|2021-08-06 11:26:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628249170000|2021-08-06 11:26:10|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|3
1628249180000|2021-08-06 11:26:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628249230000|2021-08-06 11:27:10|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|3
1628249240000|2021-08-06 11:27:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628249250000|2021-08-06 11:27:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628249260000|2021-08-06 11:27:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628249280000|2021-08-06 11:28:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|3
1628249290000|2021-08-06 11:28:10|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|4
1628249310000|2021-08-06 11:28:30|7446.9|7431.9|7446.4|7431.4|7446.9|7431.9|7446.4|7431.4|6
1628249320000|2021-08-06 11:28:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628249370000|2021-08-06 11:29:30|7446.3|7431.3|7446.4|7431.4|7446.5|7431.5|7446.3|7431.3|4
1628249380000|2021-08-06 11:29:40|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|7
1628249390000|2021-08-06 11:29:50|7446.4|7431.4|7446.1|7431.1|7446.8|7431.8|7445.8|7430.8|8
1628249430000|2021-08-06 11:30:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628249920000|2021-08-06 11:38:40|7446.5|7431.5|7446.2|7431.2|7446.5|7431.5|7446.2|7431.2|2
1628250170000|2021-08-06 11:42:50|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1628250430000|2021-08-06 11:47:10|7445.6|7430.6|7444.1|7429.1|7445.6|7430.6|7444.1|7429.1|10
1628250440000|2021-08-06 11:47:20|7444|7429|7444|7429|7444|7429|7443.9|7428.9|3
1628250450000|2021-08-06 11:47:30|7443.8|7428.8|7443.5|7428.5|7443.8|7428.8|7443.5|7428.5|4
1628250460000|2021-08-06 11:47:40|7443.6|7428.6|7448.9|7423.9|7448.9|7428.6|7443.6|7423.8|3
1628250470000|2021-08-06 11:47:50|7449|7424|7447.9|7422.9|7449|7424|7447.9|7422.9|14
1628250480000|2021-08-06 11:48:00|7448|7423|7448.1|7423.1|7448.1|7423.1|7447.9|7422.9|7
1628250490000|2021-08-06 11:48:10|7448|7423|7448|7423|7448.1|7423.1|7447.8|7422.8|13
1628250500000|2021-08-06 11:48:20|7447.9|7422.9|7448|7423|7448|7423|7447.8|7422.8|17
1628250510000|2021-08-06 11:48:30|7447.9|7422.9|7448|7423|7448|7423|7447.8|7422.8|13
1628250520000|2021-08-06 11:48:40|7447.9|7422.9|7448.1|7423.1|7448.3|7423.3|7447.9|7422.9|10
1628250530000|2021-08-06 11:48:50|7448.4|7423.4|7448.3|7423.3|7448.6|7423.6|7448.3|7423.3|14
1628250540000|2021-08-06 11:49:00|7448.4|7423.4|7448.9|7423.9|7448.9|7423.9|7448.3|7423.3|11
1628250550000|2021-08-06 11:49:10|7450|7425|7445.1|7430.1|7450|7430.1|7444.7|7424.9|5
1628250560000|2021-08-06 11:49:20|7450|7425|7444.7|7429.7|7450|7429.7|7444.7|7424.9|3
1628250600000|2021-08-06 11:50:00|7444.9|7429.9|7444.7|7429.7|7444.9|7429.9|7444.7|7429.7|4
1628250610000|2021-08-06 11:50:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628250620000|2021-08-06 11:50:20|7444.9|7429.9|7445.1|7430.1|7445.1|7430.1|7444.8|7429.8|3
1628250630000|2021-08-06 11:50:30|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.7|7429.7|6
1628250670000|2021-08-06 11:51:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1628250740000|2021-08-06 11:52:20|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1628250750000|2021-08-06 11:52:30|7444.4|7429.4|7444.7|7429.7|7444.7|7429.7|7444.4|7429.4|4
1628250760000|2021-08-06 11:52:40|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1628250840000|2021-08-06 11:54:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1628250850000|2021-08-06 11:54:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1628251010000|2021-08-06 11:56:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1628251020000|2021-08-06 11:57:00|7444.3|7429.3|7443.5|7428.5|7444.3|7429.3|7443.4|7428.4|6
1628251030000|2021-08-06 11:57:10|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|4
1628251040000|2021-08-06 11:57:20|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|4
1628251050000|2021-08-06 11:57:30|7443.6|7428.6|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|3
1628251060000|2021-08-06 11:57:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1628251140000|2021-08-06 11:59:00|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|3
1628251150000|2021-08-06 11:59:10|7443.5|7428.5|7443|7428|7443.5|7428.5|7443|7428|5
1628251160000|2021-08-06 11:59:20|7443.2|7428.2|7442.9|7427.9|7443.2|7428.2|7442.9|7427.9|3
1628251170000|2021-08-06 11:59:30|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|2
1628251180000|2021-08-06 11:59:40|7442.8|7427.8|7443.1|7428.1|7443.1|7428.1|7442.8|7427.8|8
1628251210000|2021-08-06 12:00:10|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1628251270000|2021-08-06 12:01:10|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1628251300000|2021-08-06 12:01:40|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1628251320000|2021-08-06 12:02:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1628251430000|2021-08-06 12:03:50|7443|7428|7443|7428|7443|7428|7443|7428|1
1628251460000|2021-08-06 12:04:20|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1628251470000|2021-08-06 12:04:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1628251500000|2021-08-06 12:05:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1628251520000|2021-08-06 12:05:20|7442.6|7427.6|7441|7426|7442.6|7427.6|7441|7426|11
1628251530000|2021-08-06 12:05:30|7440.9|7425.9|7440.9|7425.9|7441|7426|7440.9|7425.9|3
1628251540000|2021-08-06 12:05:40|7441|7426|7440.9|7425.9|7441|7426|7440.8|7425.8|6
1628251550000|2021-08-06 12:05:50|7441|7426|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|8
1628251560000|2021-08-06 12:06:00|7441|7426|7440.8|7425.8|7441.1|7426.1|7440.8|7425.8|6
1628251570000|2021-08-06 12:06:10|7441|7426|7440.9|7425.9|7441.1|7426.1|7440.8|7425.8|11
1628251580000|2021-08-06 12:06:20|7441|7426|7440.9|7425.9|7441|7426|7440.8|7425.8|5
1628251590000|2021-08-06 12:06:30|7440.8|7425.8|7440.9|7425.9|7440.9|7425.9|7440.8|7425.8|2
1628251600000|2021-08-06 12:06:40|7440.8|7425.8|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|3
1628251620000|2021-08-06 12:07:00|7440.5|7425.5|7440|7425|7440.5|7425.5|7440|7425|4
1628251630000|2021-08-06 12:07:10|7440.3|7425.3|7440.9|7425.9|7441|7426|7440.3|7425.3|5
1628251640000|2021-08-06 12:07:20|7440.4|7425.4|7440.4|7425.4|7440.5|7425.5|7440.4|7425.4|5
1628251650000|2021-08-06 12:07:30|7440.2|7425.2|7440.1|7425.1|7440.2|7425.2|7440.1|7425.1|2
1628251670000|2021-08-06 12:07:50|7440.3|7425.3|7440.3|7425.3|7440.4|7425.4|7440|7425|6
1628251680000|2021-08-06 12:08:00|7440.2|7425.2|7440.3|7425.3|7440.3|7425.3|7440.2|7425.2|2
1628251690000|2021-08-06 12:08:10|7440.1|7425.1|7440.3|7425.3|7440.3|7425.3|7440.1|7425.1|2
1628251700000|2021-08-06 12:08:20|7440.5|7425.5|7440.6|7425.6|7440.6|7425.6|7440.5|7425.5|2
1628251710000|2021-08-06 12:08:30|7440.9|7425.9|7440.6|7425.6|7440.9|7425.9|7440.6|7425.6|15
1628251720000|2021-08-06 12:08:40|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1628251730000|2021-08-06 12:08:50|7440.8|7425.8|7441.1|7426.1|7441.3|7426.3|7440.8|7425.8|6
1628251750000|2021-08-06 12:09:10|7441.2|7426.2|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|9
1628251760000|2021-08-06 12:09:20|7441.3|7426.3|7441.1|7426.1|7441.5|7426.5|7441.1|7426.1|9
1628251770000|2021-08-06 12:09:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1628251780000|2021-08-06 12:09:40|7441.5|7426.5|7441.3|7426.3|7441.5|7426.5|7441.2|7426.2|4
1628251820000|2021-08-06 12:10:20|7441.4|7426.4|7441.6|7426.6|7441.6|7426.6|7441.3|7426.3|5
1628251840000|2021-08-06 12:10:40|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1628251850000|2021-08-06 12:10:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1628251860000|2021-08-06 12:11:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1628251870000|2021-08-06 12:11:10|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1628251890000|2021-08-06 12:11:30|7441.8|7426.8|7441.3|7426.3|7441.8|7426.8|7441.3|7426.3|3
1628251900000|2021-08-06 12:11:40|7441.4|7426.4|7441.1|7426.1|7441.4|7426.4|7441.1|7426.1|6
1628251920000|2021-08-06 12:12:00|7441|7426|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|4
1628251930000|2021-08-06 12:12:10|7440.5|7425.5|7439.2|7424.2|7440.5|7425.5|7439.2|7424.2|2
1628251940000|2021-08-06 12:12:20|7439.3|7424.3|7439|7424|7439.3|7424.3|7439|7424|6
1628251950000|2021-08-06 12:12:30|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1628251980000|2021-08-06 12:13:00|7439|7424|7439|7424|7439|7424|7439|7424|1
1628252020000|2021-08-06 12:13:40|7438.9|7423.9|7438.6|7423.6|7438.9|7423.9|7438.6|7423.6|2
1628252080000|2021-08-06 12:14:40|7438.4|7423.4|7438.2|7423.2|7438.4|7423.4|7438|7423|4
1628252090000|2021-08-06 12:14:50|7438.4|7423.4|7437.6|7422.6|7438.5|7423.5|7436.7|7421.7|6
1628252100000|2021-08-06 12:15:00|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|1
1628252120000|2021-08-06 12:15:20|7438|7423|7438.3|7423.3|7438.3|7423.3|7437.7|7422.7|4
1628252130000|2021-08-06 12:15:30|7438.4|7423.4|7438.6|7423.6|7438.6|7423.6|7438.4|7423.4|4
1628252150000|2021-08-06 12:15:50|7438.7|7423.7|7439.1|7424.1|7439.1|7424.1|7438.6|7423.6|9
1628252160000|2021-08-06 12:16:00|7439.2|7424.2|7439.2|7424.2|7439.4|7424.4|7439.2|7424.2|7
1628252190000|2021-08-06 12:16:30|7439.3|7424.3|7439.2|7424.2|7439.3|7424.3|7439.2|7424.2|4
1628252230000|2021-08-06 12:17:10|7439.3|7424.3|7439.3|7424.3|7439.4|7424.4|7439.3|7424.3|3
1628252240000|2021-08-06 12:17:20|7439.4|7424.4|7439.6|7424.6|7439.8|7424.8|7439.3|7424.3|6
1628252250000|2021-08-06 12:17:30|7439.5|7424.5|7439.6|7424.6|7439.6|7424.6|7439.5|7424.5|2
1628252260000|2021-08-06 12:17:40|7439.5|7424.5|7439.5|7424.5|7439.6|7424.6|7439.5|7424.5|3
1628252270000|2021-08-06 12:17:50|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|1
1628252280000|2021-08-06 12:18:00|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1628252290000|2021-08-06 12:18:10|7439.4|7424.4|7439.5|7424.5|7439.6|7424.6|7439.4|7424.4|4
1628252300000|2021-08-06 12:18:20|7439.4|7424.4|7439.3|7424.3|7439.4|7424.4|7439.3|7424.3|2
1628252320000|2021-08-06 12:18:40|7439.5|7424.5|7439.8|7424.8|7439.8|7424.8|7439.5|7424.5|4
1628252380000|2021-08-06 12:19:40|7439.7|7424.7|7444.6|7419.6|7444.6|7424.7|7439.7|7419.6|2
1628252390000|2021-08-06 12:19:50|7444.8|7419.8|7444.8|7419.8|7444.8|7419.8|7444.8|7419.8|1
1628252400000|2021-08-06 12:20:00|7440.2|7425.2|7445.4|7420.4|7445.4|7425.4|7440.1|7420.1|13
1628252410000|2021-08-06 12:20:10|7445.6|7420.6|7445.5|7420.5|7445.6|7420.6|7445.5|7420.5|2
1628252420000|2021-08-06 12:20:20|7445.6|7420.6|7440.6|7425.6|7445.6|7425.6|7440.4|7420.6|4
1628252430000|2021-08-06 12:20:30|7439.8|7424.8|7440.4|7425.4|7440.6|7425.6|7439.8|7424.8|5
1628252460000|2021-08-06 12:21:00|7440.5|7425.5|7440.8|7425.8|7440.8|7425.8|7440.5|7425.5|5
1628252470000|2021-08-06 12:21:10|7440.9|7425.9|7440.9|7425.9|7441|7426|7440.8|7425.8|9
1628252480000|2021-08-06 12:21:20|7441|7426|7440.7|7425.7|7441|7426|7440.7|7425.7|4
1628252490000|2021-08-06 12:21:30|7440.5|7425.5|7440.5|7425.5|7440.6|7425.6|7440.5|7425.5|3
1628252510000|2021-08-06 12:21:50|7439.9|7424.9|7439.9|7424.9|7440|7425|7439.9|7424.9|5
1628252520000|2021-08-06 12:22:00|7440|7425|7440.4|7425.4|7440.4|7425.4|7440|7425|4
1628252540000|2021-08-06 12:22:20|7440.5|7425.5|7440.6|7425.6|7440.6|7425.6|7440.4|7425.4|6
1628252550000|2021-08-06 12:22:30|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1628252560000|2021-08-06 12:22:40|7440.6|7425.6|7440.9|7425.9|7440.9|7425.9|7440.6|7425.6|3
1628252580000|2021-08-06 12:23:00|7441|7426|7440.9|7425.9|7441|7426|7440.9|7425.9|14
1628252590000|2021-08-06 12:23:10|7441|7426|7441|7426|7441|7426|7440.9|7425.9|3
1628252600000|2021-08-06 12:23:20|7440.9|7425.9|7440.5|7425.5|7441|7426|7440.5|7425.5|6
1628252620000|2021-08-06 12:23:40|7440.6|7425.6|7440.5|7425.5|7440.6|7425.6|7440.5|7425.5|2
1628252650000|2021-08-06 12:24:10|7440.6|7425.6|7440.5|7425.5|7440.7|7425.7|7440.5|7425.5|5
1628252660000|2021-08-06 12:24:20|7440.2|7425.2|7440|7425|7440.2|7425.2|7440|7425|2
1628252700000|2021-08-06 12:25:00|7440.1|7425.1|7440.5|7425.5|7440.8|7425.8|7440.1|7425.1|14
1628252730000|2021-08-06 12:25:30|7440.6|7425.6|7440.5|7425.5|7440.6|7425.6|7440.5|7425.5|2
1628252740000|2021-08-06 12:25:40|7440.7|7425.7|7440.3|7425.3|7440.7|7425.7|7440.3|7425.3|4
1628252750000|2021-08-06 12:25:50|7440.4|7425.4|7440.3|7425.3|7440.4|7425.4|7440.3|7425.3|2
1628252760000|2021-08-06 12:26:00|7440.4|7425.4|7440.1|7425.1|7440.4|7425.4|7439.9|7424.9|15
1628252770000|2021-08-06 12:26:10|7440.3|7425.3|7444.9|7419.9|7445.4|7425.3|7440.1|7419.8|23
1628252780000|2021-08-06 12:26:20|7445.4|7420.4|7444.9|7419.9|7445.4|7425.2|7440.2|7419.4|14
1628252790000|2021-08-06 12:26:30|7444.4|7419.4|7445.1|7420.1|7445.1|7420.1|7444.4|7419.4|8
1628252800000|2021-08-06 12:26:40|7444.6|7419.6|7444.8|7419.8|7445.2|7420.2|7444.6|7419.6|8
1628252810000|2021-08-06 12:26:50|7444.7|7419.7|7444.5|7419.5|7445|7425|7440|7419.5|4
1628252820000|2021-08-06 12:27:00|7444.6|7419.6|7444.8|7419.8|7444.8|7424.9|7439.8|7419.5|6
1628252840000|2021-08-06 12:27:20|7444.9|7419.9|7444.5|7419.5|7444.9|7419.9|7444.5|7419.5|6
1628252850000|2021-08-06 12:27:30|7444.8|7419.8|7444.8|7419.8|7444.8|7419.8|7444.8|7419.8|1
1628252870000|2021-08-06 12:27:50|7444.5|7419.5|7444.5|7419.5|7444.5|7419.5|7444.5|7419.5|1
1628252880000|2021-08-06 12:28:00|7444.8|7419.8|7444.8|7419.8|7444.8|7419.8|7444.6|7419.6|5
1628252890000|2021-08-06 12:28:10|7445.3|7420.3|7444.7|7419.7|7445.3|7420.3|7444.7|7419.7|8
1628252900000|2021-08-06 12:28:20|7439.9|7424.9|7445.1|7420.1|7445.1|7424.9|7439.8|7419.4|9
1628252920000|2021-08-06 12:28:40|7445.4|7420.4|7440|7425|7445.4|7425|7439.9|7420.4|3
1628252930000|2021-08-06 12:28:50|7440.1|7425.1|7444.9|7419.9|7445.1|7425.2|7440|7419.8|9
1628252940000|2021-08-06 12:29:00|7445|7420|7444.8|7419.8|7445|7420|7444.6|7419.6|9
1628252950000|2021-08-06 12:29:10|7444.6|7419.6|7444.7|7419.7|7444.7|7419.7|7444.6|7419.6|6
1628252960000|2021-08-06 12:29:20|7444.3|7419.3|7444.6|7419.6|7444.6|7419.6|7444.3|7419.3|3
1628252970000|2021-08-06 12:29:30|7445.1|7420.1|7444.1|7419.1|7445.1|7420.1|7444.1|7419.1|2
1628252980000|2021-08-06 12:29:40|7444.7|7419.7|7444.7|7419.7|7444.7|7419.7|7444.7|7419.7|1
1628252990000|2021-08-06 12:29:50|7445|7420|7444.9|7419.9|7445.1|7420.1|7444.3|7419.3|6
1628253000000|2021-08-06 12:30:00|7445|7420|7446.9|7421.9|7447.1|7422.1|7443.9|7418.9|14
1628253010000|2021-08-06 12:30:10|7445.2|7420.2|7444.2|7419.2|7445.8|7420.8|7443.9|7418.9|6
1628253020000|2021-08-06 12:30:20|7444|7419|7444.8|7419.8|7445|7420|7444|7419|6
1628253030000|2021-08-06 12:30:30|7445|7420|7447.2|7422.2|7447.7|7422.7|7445|7420|11
1628253040000|2021-08-06 12:30:40|7447.3|7422.3|7447.7|7422.7|7447.7|7422.7|7447.2|7422.2|10
1628253050000|2021-08-06 12:30:50|7447.2|7422.2|7447.4|7422.4|7447.7|7422.7|7447.2|7422.2|6
1628253060000|2021-08-06 12:31:00|7447.7|7422.7|7447.2|7422.2|7448|7426.8|7441.7|7422.1|20
1628253070000|2021-08-06 12:31:10|7447.3|7422.3|7446.7|7421.7|7447.7|7422.7|7446.6|7421.6|11
1628253080000|2021-08-06 12:31:20|7446.6|7421.6|7446.6|7421.6|7446.7|7421.7|7446.6|7421.6|9
1628253090000|2021-08-06 12:31:30|7446.5|7421.5|7446.5|7421.5|7446.5|7421.5|7446|7421|6
1628253100000|2021-08-06 12:31:40|7445.7|7420.7|7444.9|7419.9|7446.1|7421.1|7444.6|7419.6|16
1628253110000|2021-08-06 12:31:50|7444.5|7419.5|7444.3|7419.3|7444.7|7419.7|7444.2|7419.2|6
1628253120000|2021-08-06 12:32:00|7444.6|7419.6|7444.8|7419.8|7444.8|7419.8|7444.5|7419.5|5
1628253130000|2021-08-06 12:32:10|7444.5|7419.5|7444.6|7419.6|7444.9|7419.9|7444.5|7419.5|12
1628253140000|2021-08-06 12:32:20|7444.7|7419.7|7444.5|7419.5|7444.9|7419.9|7444.5|7419.5|12
1628253150000|2021-08-06 12:32:30|7444.8|7419.8|7444.5|7419.5|7444.9|7419.9|7444.5|7419.5|13
1628253160000|2021-08-06 12:32:40|7444.6|7419.6|7444.4|7419.4|7444.7|7419.7|7444.3|7419.3|11
1628253170000|2021-08-06 12:32:50|7444.7|7419.7|7445.1|7420.1|7445.1|7420.1|7444.6|7419.6|13
1628253180000|2021-08-06 12:33:00|7444.9|7419.9|7445.1|7420.1|7445.1|7420.1|7443.6|7418.6|8
1628253190000|2021-08-06 12:33:10|7445.3|7420.3|7445.1|7420.1|7445.5|7420.5|7443.9|7418.9|7
1628253200000|2021-08-06 12:33:20|7445.2|7420.2|7445|7420|7445.2|7420.2|7444.7|7419.7|9
1628253210000|2021-08-06 12:33:30|7444.7|7419.7|7444.8|7419.8|7444.8|7419.8|7444.7|7419.7|2
1628253220000|2021-08-06 12:33:40|7444.9|7419.9|7445.5|7420.5|7445.5|7420.5|7444.9|7419.9|7
1628253230000|2021-08-06 12:33:50|7445.6|7420.6|7446|7421|7446.6|7421.6|7445.6|7420.6|10
1628253240000|2021-08-06 12:34:00|7445.9|7420.9|7446.5|7421.5|7446.5|7421.5|7445.8|7420.8|6
1628253250000|2021-08-06 12:34:10|7446.4|7421.4|7446|7421|7446.4|7421.4|7445|7420|17
1628253260000|2021-08-06 12:34:20|7446.2|7421.2|7446.8|7421.8|7446.8|7421.8|7446.2|7421.2|3
1628253270000|2021-08-06 12:34:30|7447|7422|7447.6|7422.6|7447.6|7422.6|7447|7422|11
1628253280000|2021-08-06 12:34:40|7448.4|7423.4|7448.7|7423.7|7448.8|7423.8|7448|7423|9
1628253290000|2021-08-06 12:34:50|7448.4|7423.4|7448.4|7423.4|7448.8|7423.8|7447.8|7422.8|16
1628253300000|2021-08-06 12:35:00|7448.6|7423.6|7450.2|7425.2|7450.2|7425.2|7448.6|7423.6|10
1628253310000|2021-08-06 12:35:10|7450.1|7425.1|7450.8|7425.8|7451|7426|7450|7425|21
1628253320000|2021-08-06 12:35:20|7451|7426|7452.7|7427.7|7452.7|7427.7|7450.8|7425.8|16
1628253330000|2021-08-06 12:35:30|7452.6|7427.6|7452.6|7427.6|7453.6|7428.6|7452.4|7427.4|4
1628253340000|2021-08-06 12:35:40|7452.1|7427.1|7451.3|7426.3|7452.4|7427.4|7451.2|7426.2|6
1628253350000|2021-08-06 12:35:50|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|1
1628253360000|2021-08-06 12:36:00|7451.1|7426.1|7451.3|7426.3|7451.3|7426.3|7451.1|7426.1|6
1628253370000|2021-08-06 12:36:10|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|1
1628253380000|2021-08-06 12:36:20|7448.1|7423.1|7448|7423|7449.5|7424.5|7447.9|7422.9|13
1628253390000|2021-08-06 12:36:30|7447.7|7422.7|7448.6|7423.6|7448.6|7423.6|7447.7|7422.7|14
1628253400000|2021-08-06 12:36:40|7448.3|7423.3|7449.3|7424.3|7449.3|7424.3|7448.3|7423.3|10
1628253410000|2021-08-06 12:36:50|7449|7424|7449.2|7424.2|7449.4|7424.4|7448.4|7423.4|6
1628253420000|2021-08-06 12:37:00|7448.6|7423.6|7448.3|7423.3|7448.7|7423.7|7448.3|7423.3|10
1628253430000|2021-08-06 12:37:10|7448|7423|7446.5|7421.5|7448|7423|7446.5|7421.5|4
1628253440000|2021-08-06 12:37:20|7446.6|7421.6|7445.8|7420.8|7446.6|7421.6|7445.3|7420.3|8
1628253450000|2021-08-06 12:37:30|7445.9|7420.9|7446.1|7421.1|7446.1|7421.1|7445.8|7420.8|6
1628253460000|2021-08-06 12:37:40|7446|7421|7446.3|7421.3|7446.3|7421.3|7445.9|7420.9|7
1628253470000|2021-08-06 12:37:50|7446.1|7421.1|7446.7|7421.7|7446.9|7421.9|7446.1|7421.1|11
1628253480000|2021-08-06 12:38:00|7446.9|7421.9|7446.7|7421.7|7447.1|7422.1|7446.7|7421.7|4
1628253490000|2021-08-06 12:38:10|7446.9|7421.9|7446.9|7421.9|7447.1|7422.1|7446.9|7421.9|3
1628253500000|2021-08-06 12:38:20|7447.1|7422.1|7446.9|7421.9|7447.1|7422.1|7446.7|7421.7|8
1628253510000|2021-08-06 12:38:30|7446.7|7421.7|7446.9|7421.9|7446.9|7421.9|7446.6|7421.6|4
1628253540000|2021-08-06 12:39:00|7447.1|7422.1|7447.1|7422.1|7447.2|7422.2|7446.9|7421.9|9
1628253560000|2021-08-06 12:39:20|7446.9|7421.9|7446.9|7421.9|7446.9|7421.9|7446.9|7421.9|1
1628253570000|2021-08-06 12:39:30|7447.1|7422.1|7447.3|7422.3|7447.3|7422.3|7447.1|7422.1|2
1628253580000|2021-08-06 12:39:40|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1628253600000|2021-08-06 12:40:00|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1628253610000|2021-08-06 12:40:10|7442|7427|7442.2|7427.2|7442.2|7427.2|7442|7427|5
1628253620000|2021-08-06 12:40:20|7442.1|7427.1|7444.6|7429.6|7444.6|7429.6|7442.1|7427.1|12
1628253630000|2021-08-06 12:40:30|7444.5|7429.5|7444.6|7429.6|7444.9|7429.9|7444.5|7429.5|7
1628253640000|2021-08-06 12:40:40|7444.7|7429.7|7444.3|7429.3|7444.7|7429.7|7444.3|7429.3|6
1628253650000|2021-08-06 12:40:50|7449|7424|7444.6|7429.6|7449.2|7429.6|7444.3|7424|10
1628253660000|2021-08-06 12:41:00|7444.4|7429.4|7445.3|7430.3|7445.3|7430.3|7444.4|7429.4|8
1628253670000|2021-08-06 12:41:10|7445.4|7430.4|7445.8|7430.8|7446|7431|7445.4|7430.4|14
1628253680000|2021-08-06 12:41:20|7445.6|7430.6|7446|7431|7446|7431|7445.6|7430.6|7
1628253690000|2021-08-06 12:41:30|7445.8|7430.8|7445.8|7430.8|7446|7431|7445.8|7430.8|5
1628253700000|2021-08-06 12:41:40|7446|7431|7445.6|7430.6|7446|7431|7445.6|7430.6|7
1628253710000|2021-08-06 12:41:50|7445.8|7430.8|7446|7431|7446|7431|7445.6|7430.6|9
1628253720000|2021-08-06 12:42:00|7446.1|7431.1|7446|7431|7446.1|7431.1|7445.8|7430.8|8
1628253730000|2021-08-06 12:42:10|7446.1|7431.1|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|2
1628253740000|2021-08-06 12:42:20|7450.6|7425.6|7450.6|7425.6|7450.6|7431.5|7446.3|7425.6|11
1628253750000|2021-08-06 12:42:30|7446.3|7431.3|7447.3|7432.3|7452.6|7432.8|7446.3|7425.6|9
1628253760000|2021-08-06 12:42:40|7447.1|7432.1|7448.7|7433.7|7453.6|7433.7|7447|7428.6|10
1628253770000|2021-08-06 12:42:50|7453.7|7428.7|7453.6|7428.6|7453.7|7428.7|7453.6|7428.6|2
1628253780000|2021-08-06 12:43:00|7453.5|7428.5|7447.3|7432.3|7453.5|7433.7|7447.3|7428.5|9
1628253790000|2021-08-06 12:43:10|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448|7433|8
1628253800000|2021-08-06 12:43:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448|7433|6
1628253810000|2021-08-06 12:43:30|7448|7433|7448.2|7433.2|7448.2|7433.2|7448|7433|4
1628253820000|2021-08-06 12:43:40|7448.4|7433.4|7448|7433|7448.6|7433.6|7448|7433|11
1628253830000|2021-08-06 12:43:50|7448.1|7433.1|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|3
1628253840000|2021-08-06 12:44:00|7448|7433|7448|7433|7448.1|7433.1|7448|7433|11
1628253850000|2021-08-06 12:44:10|7448.1|7433.1|7447.5|7432.5|7448.1|7433.1|7447.3|7432.3|5
1628253860000|2021-08-06 12:44:20|7447.4|7432.4|7447.3|7432.3|7447.5|7432.5|7447.3|7432.3|6
1628253880000|2021-08-06 12:44:40|7447.5|7432.5|7448|7433|7448|7433|7447.5|7432.5|6
1628253890000|2021-08-06 12:44:50|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1628253900000|2021-08-06 12:45:00|7447.4|7432.4|7447.4|7432.4|7447.6|7432.6|7447.4|7432.4|5
1628253910000|2021-08-06 12:45:10|7448.2|7433.2|7447.4|7432.4|7448.2|7433.2|7447.4|7432.4|2
1628253920000|2021-08-06 12:45:20|7447.2|7432.2|7447.4|7432.4|7447.4|7432.4|7447.2|7432.2|2
1628253940000|2021-08-06 12:45:40|7447.8|7432.8|7448|7433|7448|7433|7447.8|7432.8|2
1628253960000|2021-08-06 12:46:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628253970000|2021-08-06 12:46:10|7447.6|7432.6|7447.4|7432.4|7447.6|7432.6|7447.4|7432.4|2
1628253980000|2021-08-06 12:46:20|7447.6|7432.6|7447.6|7432.6|7447.8|7432.8|7447.6|7432.6|5
1628254000000|2021-08-06 12:46:40|7447.7|7432.7|7447.7|7432.7|7447.8|7432.8|7447.6|7432.6|4
1628254010000|2021-08-06 12:46:50|7447.6|7432.6|7447.4|7432.4|7447.6|7432.6|7447.2|7432.2|4
1628254020000|2021-08-06 12:47:00|7447.2|7432.2|7451.2|7426.2|7451.4|7432.2|7446.8|7426.1|5
1628254030000|2021-08-06 12:47:10|7451.4|7426.4|7451.2|7426.2|7451.4|7426.4|7451.1|7426.1|4
1628254040000|2021-08-06 12:47:20|7451.3|7426.3|7446.6|7431.6|7451.3|7431.6|7446.6|7426.2|4
1628254050000|2021-08-06 12:47:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628254060000|2021-08-06 12:47:40|7447|7432|7447|7432|7447|7432|7446.7|7431.7|5
1628254080000|2021-08-06 12:48:00|7447.4|7432.4|7447.4|7432.4|7447.5|7432.5|7446.8|7431.8|4
1628254090000|2021-08-06 12:48:10|7447|7432|7447.4|7432.4|7447.4|7432.4|7447|7432|4
1628254100000|2021-08-06 12:48:20|7447.6|7432.6|7448.1|7433.1|7448.2|7433.2|7447.4|7432.4|9
1628254110000|2021-08-06 12:48:30|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.1|7433.1|3
1628254120000|2021-08-06 12:48:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1628254130000|2021-08-06 12:48:50|7448|7433|7448.2|7433.2|7448.2|7433.2|7448|7433|5
1628254140000|2021-08-06 12:49:00|7448|7433|7448.4|7433.4|7452.6|7433.4|7448|7427.6|4
1628254170000|2021-08-06 12:49:30|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|2
1628254180000|2021-08-06 12:49:40|7449.2|7434.2|7450|7435|7454.5|7435|7449.2|7429.4|6
1628254190000|2021-08-06 12:49:50|7450.1|7435.1|7450.6|7435.6|7450.6|7435.6|7450|7435|7
1628254200000|2021-08-06 12:50:00|7450.8|7435.8|7451.8|7436.8|7456.8|7436.8|7450.8|7431.6|6
1628254210000|2021-08-06 12:50:10|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|5
1628254220000|2021-08-06 12:50:20|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628254230000|2021-08-06 12:50:30|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1628254240000|2021-08-06 12:50:40|7452|7437|7452.1|7437.1|7452.2|7437.2|7452|7437|4
1628254250000|2021-08-06 12:50:50|7452.3|7437.3|7452|7437|7452.3|7437.3|7452|7437|8
1628254260000|2021-08-06 12:51:00|7451.8|7436.8|7451.7|7436.7|7452|7437|7451.7|7436.7|7
1628254270000|2021-08-06 12:51:10|7451.8|7436.8|7458.1|7433.1|7458.4|7438|7451.8|7433.1|10
1628254280000|2021-08-06 12:51:20|7452.9|7437.9|7452|7437|7458.5|7438.5|7451.7|7433.3|18
1628254290000|2021-08-06 12:51:30|7451.8|7436.8|7452|7437|7452.2|7437.2|7451.8|7436.8|12
1628254300000|2021-08-06 12:51:40|7451.8|7436.8|7451.8|7436.8|7452|7437|7451.8|7436.8|3
1628254310000|2021-08-06 12:51:50|7452|7437|7451.8|7436.8|7452|7437|7451.8|7436.8|6
1628254320000|2021-08-06 12:52:00|7451.7|7436.7|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|9
1628254330000|2021-08-06 12:52:10|7452|7437|7451.8|7436.8|7452|7437|7451.7|7436.7|7
1628254340000|2021-08-06 12:52:20|7451.7|7436.7|7452|7437|7452.2|7437.2|7451.7|7436.7|9
1628254350000|2021-08-06 12:52:30|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628254360000|2021-08-06 12:52:40|7452|7437|7451.7|7436.7|7452.2|7437.2|7451.7|7436.7|4
1628254370000|2021-08-06 12:52:50|7452|7437|7451.6|7436.6|7452|7437|7451.6|7436.6|6
1628254380000|2021-08-06 12:53:00|7451.4|7436.4|7451.2|7436.2|7456.8|7437.1|7451.2|7431.6|14
1628254390000|2021-08-06 12:53:10|7451|7436|7456.1|7431.1|7456.1|7436.3|7450.9|7431.1|11
1628254400000|2021-08-06 12:53:20|7450.7|7435.7|7454.8|7429.8|7455.5|7435.7|7450.7|7429.7|5
1628254410000|2021-08-06 12:53:30|7449.5|7434.5|7455.1|7430.1|7455.2|7434.7|7449.5|7430|6
1628254420000|2021-08-06 12:53:40|7454.8|7429.8|7454.8|7429.8|7455|7430|7454.8|7429.8|5
1628254430000|2021-08-06 12:53:50|7455|7430|7456|7431|7456|7435.2|7450.1|7430|5
1628254440000|2021-08-06 12:54:00|7455.7|7430.7|7450.1|7435.1|7455.7|7435.1|7450.1|7430.4|7
1628254450000|2021-08-06 12:54:10|7449.6|7434.6|7453.9|7428.9|7454.8|7434.6|7449.1|7427.8|8
1628254460000|2021-08-06 12:54:20|7453.5|7428.5|7453.8|7428.8|7454.4|7433.9|7448.9|7428.5|10
1628254470000|2021-08-06 12:54:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628254480000|2021-08-06 12:54:40|7453.8|7428.8|7448.9|7433.9|7453.8|7434|7448.9|7428.8|4
1628254490000|2021-08-06 12:54:50|7454.2|7429.2|7454.2|7429.2|7454.8|7429.8|7454.2|7429.2|3
1628254500000|2021-08-06 12:55:00|7454.1|7429.1|7454.4|7429.4|7454.8|7429.8|7454.1|7429.1|7
1628254510000|2021-08-06 12:55:10|7448.9|7433.9|7448.5|7433.5|7448.9|7433.9|7448.4|7433.4|3
1628254520000|2021-08-06 12:55:20|7447.7|7432.7|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|3
1628254530000|2021-08-06 12:55:30|7450.3|7425.3|7451|7426|7451|7426|7450.3|7425.3|2
1628254540000|2021-08-06 12:55:40|7450.5|7425.5|7450.5|7425.5|7450.6|7425.6|7450.5|7425.5|3
1628254550000|2021-08-06 12:55:50|7450.1|7425.1|7450.5|7425.5|7451|7426|7450.1|7425.1|13
1628254560000|2021-08-06 12:56:00|7451|7426|7450.5|7425.5|7451|7426|7450.1|7425.1|4
1628254570000|2021-08-06 12:56:10|7451|7426|7450.4|7425.4|7451|7426|7450.4|7425.4|2
1628254580000|2021-08-06 12:56:20|7451|7426|7450.6|7425.6|7451|7426|7450.5|7425.5|5
1628254590000|2021-08-06 12:56:30|7450.2|7425.2|7450.2|7425.2|7450.6|7425.6|7450.2|7425.2|3
1628254610000|2021-08-06 12:56:50|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|1
1628254620000|2021-08-06 12:57:00|7450.5|7425.5|7452.7|7427.7|7452.7|7427.7|7450.5|7425.5|3
1628254630000|2021-08-06 12:57:10|7452.6|7427.6|7447.2|7432.2|7452.6|7432.2|7447.1|7425.5|8
1628254650000|2021-08-06 12:57:30|7452.4|7427.4|7451.8|7426.8|7452.4|7427.4|7451.8|7426.8|2
1628254660000|2021-08-06 12:57:40|7450|7425|7450.1|7425.1|7450.1|7425.1|7450|7425|2
1628254670000|2021-08-06 12:57:50|7450|7425|7450.1|7425.1|7450.1|7425.1|7449.9|7424.9|6
1628254680000|2021-08-06 12:58:00|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|7450|7425|6
1628254690000|2021-08-06 12:58:10|7450.1|7425.1|7451.2|7426.2|7451.3|7426.3|7450|7425|5
1628254700000|2021-08-06 12:58:20|7451.3|7426.3|7451.3|7426.3|7451.3|7426.3|7451.2|7426.2|5
1628254710000|2021-08-06 12:58:30|7451.2|7426.2|7447.4|7432.4|7451.3|7432.4|7447|7426.2|8
1628254720000|2021-08-06 12:58:40|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|2
1628254740000|2021-08-06 12:59:00|7447.8|7432.8|7453|7428|7453.4|7432.8|7447.8|7428|7
1628254750000|2021-08-06 12:59:10|7452.8|7427.8|7447.4|7432.4|7452.8|7432.6|7447.4|7427.5|5
1628254760000|2021-08-06 12:59:20|7447.3|7432.3|7452.4|7427.4|7452.4|7432.4|7447.3|7427.4|4
1628254770000|2021-08-06 12:59:30|7451.7|7426.7|7451.6|7426.6|7451.8|7431.6|7446.6|7426.6|7
1628254780000|2021-08-06 12:59:40|7452.4|7427.4|7452.2|7427.2|7452.4|7427.4|7451.9|7426.9|10
1628254790000|2021-08-06 12:59:50|7451.9|7426.9|7447|7432|7452.4|7432|7447|7426.9|7
1628254800000|2021-08-06 13:00:00|7446.8|7431.8|7446.8|7431.8|7447|7432|7446.8|7431.8|4
1628254810000|2021-08-06 13:00:10|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.6|7431.6|5
1628254820000|2021-08-06 13:00:20|7447|7432|7447.4|7432.4|7447.4|7432.4|7447|7432|2
1628254830000|2021-08-06 13:00:30|7447.2|7432.2|7448.6|7433.6|7448.6|7433.6|7447|7432|10
1628254840000|2021-08-06 13:00:40|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|10
1628254850000|2021-08-06 13:00:50|7448.7|7433.7|7448.4|7433.4|7448.7|7433.7|7448.2|7433.2|7
1628254860000|2021-08-06 13:01:00|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|4
1628254870000|2021-08-06 13:01:10|7449.2|7434.2|7448.4|7433.4|7449.2|7434.2|7448.4|7433.4|2
1628254880000|2021-08-06 13:01:20|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.3|7433.3|4
1628254900000|2021-08-06 13:01:40|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|2
1628254910000|2021-08-06 13:01:50|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1628254920000|2021-08-06 13:02:00|7448.4|7433.4|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|4
1628254940000|2021-08-06 13:02:20|7448.5|7433.5|7449|7434|7449|7434|7448.5|7433.5|4
1628254950000|2021-08-06 13:02:30|7449.1|7434.1|7449.6|7434.6|7449.6|7434.6|7449|7434|8
1628254980000|2021-08-06 13:03:00|7449.5|7434.5|7449.8|7434.8|7449.8|7434.8|7449.5|7434.5|4
1628254990000|2021-08-06 13:03:10|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1628255000000|2021-08-06 13:03:20|7454.5|7429.5|7454.6|7429.6|7454.8|7429.8|7454.5|7429.5|5
1628255010000|2021-08-06 13:03:30|7449.4|7434.4|7453.4|7428.4|7454|7434.5|7449.2|7428.4|6
1628255020000|2021-08-06 13:03:40|7453.3|7428.3|7453.3|7428.3|7453.6|7428.6|7453.3|7428.3|6
1628255030000|2021-08-06 13:03:50|7448.5|7433.5|7448.9|7433.9|7448.9|7433.9|7448.5|7433.5|2
1628255040000|2021-08-06 13:04:00|7449.1|7434.1|7449|7434|7449.1|7434.1|7448.9|7433.9|5
1628255050000|2021-08-06 13:04:10|7448.9|7433.9|7449.1|7434.1|7449.3|7434.3|7448.9|7433.9|8
1628255060000|2021-08-06 13:04:20|7448.9|7433.9|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|6
1628255070000|2021-08-06 13:04:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628255080000|2021-08-06 13:04:40|7449.3|7434.3|7448.9|7433.9|7449.3|7434.3|7448.8|7433.8|6
1628255090000|2021-08-06 13:04:50|7449.1|7434.1|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|3
1628255100000|2021-08-06 13:05:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628255110000|2021-08-06 13:05:10|7449.3|7434.3|7449.1|7434.1|7449.3|7434.3|7449.1|7434.1|2
1628255130000|2021-08-06 13:05:30|7449.4|7434.4|7449.1|7434.1|7449.4|7434.4|7449.1|7434.1|5
1628255140000|2021-08-06 13:05:40|7449.2|7434.2|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|2
1628255150000|2021-08-06 13:05:50|7449.1|7434.1|7448.9|7433.9|7449.1|7434.1|7448.9|7433.9|5
1628255160000|2021-08-06 13:06:00|7449.1|7434.1|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|5
1628255170000|2021-08-06 13:06:10|7449|7434|7449.1|7434.1|7449.2|7434.2|7449|7434|4
1628255190000|2021-08-06 13:06:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1628255250000|2021-08-06 13:07:30|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1628255300000|2021-08-06 13:08:20|7449.1|7434.1|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|7
1628255310000|2021-08-06 13:08:30|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|4
1628255320000|2021-08-06 13:08:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628255330000|2021-08-06 13:08:50|7449.1|7434.1|7449.1|7434.1|7449.3|7434.3|7449.1|7434.1|5
1628255340000|2021-08-06 13:09:00|7449.2|7434.2|7448.7|7433.7|7449.2|7434.2|7448.7|7433.7|3
1628255350000|2021-08-06 13:09:10|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1628255410000|2021-08-06 13:10:10|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1628255420000|2021-08-06 13:10:20|7449|7434|7449.2|7434.2|7449.2|7434.2|7448.9|7433.9|5
1628255430000|2021-08-06 13:10:30|7449.1|7434.1|7449.3|7434.3|7449.4|7434.4|7449.1|7434.1|5
1628255440000|2021-08-06 13:10:40|7449|7434|7449|7434|7449.3|7434.3|7448.9|7433.9|5
1628255450000|2021-08-06 13:10:50|7449.1|7434.1|7449|7434|7449.4|7434.4|7448.9|7433.9|9
1628255470000|2021-08-06 13:11:10|7449.1|7434.1|7449.1|7434.1|7449.3|7434.3|7448.9|7433.9|8
1628255480000|2021-08-06 13:11:20|7449.3|7434.3|7449|7434|7449.4|7434.4|7448.9|7433.9|10
1628255490000|2021-08-06 13:11:30|7449.1|7434.1|7449|7434|7449.2|7434.2|7448.9|7433.9|15
1628255500000|2021-08-06 13:11:40|7449.1|7434.1|7448.9|7433.9|7449.1|7434.1|7448.9|7433.9|3
1628255510000|2021-08-06 13:11:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628255520000|2021-08-06 13:12:00|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|10
1628255530000|2021-08-06 13:12:10|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1628255540000|2021-08-06 13:12:20|7449.4|7434.4|7448.9|7433.9|7449.4|7434.4|7448.9|7433.9|5
1628255560000|2021-08-06 13:12:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628255580000|2021-08-06 13:13:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1628255590000|2021-08-06 13:13:10|7449.3|7434.3|7448.9|7433.9|7449.3|7434.3|7448.8|7433.8|6
1628255660000|2021-08-06 13:14:20|7449|7434|7448.5|7433.5|7449|7434|7448.5|7433.5|6
1628255670000|2021-08-06 13:14:30|7448.7|7433.7|7448.7|7433.7|7448.9|7433.9|7448.5|7433.5|6
1628255680000|2021-08-06 13:14:40|7448.5|7433.5|7448.7|7433.7|7448.9|7433.9|7448.5|7433.5|10
1628255690000|2021-08-06 13:14:50|7448.5|7433.5|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|5
1628255700000|2021-08-06 13:15:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1628255710000|2021-08-06 13:15:10|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1628255740000|2021-08-06 13:15:40|7449.9|7434.9|7450|7435|7450|7435|7449.5|7434.5|6
1628255750000|2021-08-06 13:15:50|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628255770000|2021-08-06 13:16:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1628255800000|2021-08-06 13:16:40|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|2
1628255810000|2021-08-06 13:16:50|7450.7|7435.7|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|7
1628255820000|2021-08-06 13:17:00|7450.8|7435.8|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|5
1628255830000|2021-08-06 13:17:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1628255840000|2021-08-06 13:17:20|7450.8|7435.8|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|9
1628255850000|2021-08-06 13:17:30|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628255860000|2021-08-06 13:17:40|7450.9|7435.9|7450.4|7435.4|7450.9|7435.9|7450.1|7435.1|7
1628255870000|2021-08-06 13:17:50|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|7
1628255880000|2021-08-06 13:18:00|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7449.8|7434.8|8
1628255890000|2021-08-06 13:18:10|7450.2|7435.2|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|4
1628255910000|2021-08-06 13:18:30|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|2
1628255920000|2021-08-06 13:18:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628255950000|2021-08-06 13:19:10|7450.4|7435.4|7450|7435|7450.4|7435.4|7449.9|7434.9|3
1628256050000|2021-08-06 13:20:50|7449.9|7434.9|7449|7434|7449.9|7434.9|7449|7434|4
1628256060000|2021-08-06 13:21:00|7448.7|7433.7|7448.4|7433.4|7448.8|7433.8|7448.4|7433.4|11
1628256070000|2021-08-06 13:21:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628256080000|2021-08-06 13:21:20|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|4
1628256110000|2021-08-06 13:21:50|7448.5|7433.5|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|3
1628256120000|2021-08-06 13:22:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628256130000|2021-08-06 13:22:10|7449|7434|7449.2|7434.2|7449.4|7434.4|7448.8|7433.8|5
1628256140000|2021-08-06 13:22:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1628256150000|2021-08-06 13:22:30|7449.4|7434.4|7449|7434|7449.4|7434.4|7449|7434|3
1628256160000|2021-08-06 13:22:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1628256170000|2021-08-06 13:22:50|7448.5|7433.5|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|3
1628256200000|2021-08-06 13:23:20|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|2
1628256210000|2021-08-06 13:23:30|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628256220000|2021-08-06 13:23:40|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628256240000|2021-08-06 13:24:00|7448.8|7433.8|7448.5|7433.5|7448.8|7433.8|7448.5|7433.5|3
1628256250000|2021-08-06 13:24:10|7448.6|7433.6|7448.4|7433.4|7448.6|7433.6|7448|7433|5
1628256260000|2021-08-06 13:24:20|7448.1|7433.1|7447.8|7432.8|7448.1|7433.1|7447.5|7432.5|8
1628256280000|2021-08-06 13:24:40|7448|7433|7448|7433|7448|7433|7448|7433|1
1628256290000|2021-08-06 13:24:50|7447.5|7432.5|7447.8|7432.8|7447.8|7432.8|7447.3|7432.3|7
1628256300000|2021-08-06 13:25:00|7448|7433|7447.8|7432.8|7448|7433|7447.8|7432.8|3
1628256310000|2021-08-06 13:25:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628256380000|2021-08-06 13:26:20|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.2|7432.2|8
1628256400000|2021-08-06 13:26:40|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1628256420000|2021-08-06 13:27:00|7448|7433|7448.3|7433.3|7448.3|7433.3|7448|7433|3
1628256430000|2021-08-06 13:27:10|7448.2|7433.2|7447.9|7432.9|7448.2|7433.2|7447.9|7432.9|4
1628256450000|2021-08-06 13:27:30|7448|7433|7447.6|7432.6|7448|7433|7447.6|7432.6|3
1628256460000|2021-08-06 13:27:40|7447.5|7432.5|7447.2|7432.2|7447.5|7432.5|7447.2|7432.2|3
1628256480000|2021-08-06 13:28:00|7446.9|7431.9|7446.5|7431.5|7446.9|7431.9|7446.5|7431.5|8
1628256490000|2021-08-06 13:28:10|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1628256500000|2021-08-06 13:28:20|7446.6|7431.6|7447|7432|7447|7432|7446.6|7431.6|3
1628256520000|2021-08-06 13:28:40|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1628256530000|2021-08-06 13:28:50|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1628256540000|2021-08-06 13:29:00|7447.1|7432.1|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|3
1628256550000|2021-08-06 13:29:10|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|4
1628256560000|2021-08-06 13:29:20|7447|7432|7447|7432|7447.2|7432.2|7447|7432|5
1628256590000|2021-08-06 13:29:50|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|4
1628256600000|2021-08-06 13:30:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447|7432|3
1628256610000|2021-08-06 13:30:10|7447|7432|7447|7432|7447.1|7432.1|7447|7432|7
1628256620000|2021-08-06 13:30:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447|7432|5
1628256630000|2021-08-06 13:30:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1628256640000|2021-08-06 13:30:40|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|14
1628256650000|2021-08-06 13:30:50|7447.1|7432.1|7447.4|7432.4|7447.5|7432.5|7447.1|7432.1|5
1628256660000|2021-08-06 13:31:00|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628256670000|2021-08-06 13:31:10|7447.3|7432.3|7447.5|7432.5|7447.5|7432.5|7447.3|7432.3|2
1628256680000|2021-08-06 13:31:20|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.5|7432.5|3
1628256690000|2021-08-06 13:31:30|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1628256720000|2021-08-06 13:32:00|7447.5|7432.5|7447|7432|7447.5|7432.5|7446.9|7431.9|5
1628256730000|2021-08-06 13:32:10|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1628256740000|2021-08-06 13:32:20|7447.1|7432.1|7446.7|7431.7|7447.1|7432.1|7446.7|7431.7|3
1628256750000|2021-08-06 13:32:30|7446.5|7431.5|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|2
1628256780000|2021-08-06 13:33:00|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|2
1628256790000|2021-08-06 13:33:10|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1628256930000|2021-08-06 13:35:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1628256950000|2021-08-06 13:35:50|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|2
1628256960000|2021-08-06 13:36:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628256970000|2021-08-06 13:36:10|7447|7432|7446.7|7431.7|7447|7432|7446.7|7431.7|2
1628256980000|2021-08-06 13:36:20|7447.1|7432.1|7447|7432|7447.1|7432.1|7446.7|7431.7|17
1628257010000|2021-08-06 13:36:50|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1628257030000|2021-08-06 13:37:10|7447.4|7432.4|7447.1|7432.1|7447.4|7432.4|7447.1|7432.1|6
1628257050000|2021-08-06 13:37:30|7447|7432|7446.8|7431.8|7447|7432|7446.8|7431.8|3
1628257060000|2021-08-06 13:37:40|7446.9|7431.9|7447|7432|7447|7432|7446.8|7431.8|6
1628257070000|2021-08-06 13:37:50|7446.9|7431.9|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|3
1628257110000|2021-08-06 13:38:30|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1628257120000|2021-08-06 13:38:40|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1628257130000|2021-08-06 13:38:50|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1628257190000|2021-08-06 13:39:50|7446.8|7431.8|7446.8|7431.8|7447.1|7432.1|7446.8|7431.8|4
1628257200000|2021-08-06 13:40:00|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1628257210000|2021-08-06 13:40:10|7448.1|7433.1|7448.7|7433.7|7448.7|7433.7|7448.1|7433.1|3
1628257230000|2021-08-06 13:40:30|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|2
1628257240000|2021-08-06 13:40:40|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|2
1628257260000|2021-08-06 13:41:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|5
1628257290000|2021-08-06 13:41:30|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|3
1628257320000|2021-08-06 13:42:00|7448.4|7433.4|7448.2|7433.2|7448.4|7433.4|7448.2|7433.2|2
1628257340000|2021-08-06 13:42:20|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1628257360000|2021-08-06 13:42:40|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1628257370000|2021-08-06 13:42:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|3
1628257380000|2021-08-06 13:43:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1628257410000|2021-08-06 13:43:30|7448.1|7433.1|7448.3|7433.3|7448.3|7433.3|7448.1|7433.1|3
1628257430000|2021-08-06 13:43:50|7448.4|7433.4|7448.9|7433.9|7448.9|7433.9|7448.4|7433.4|4
1628257500000|2021-08-06 13:45:00|7449|7434|7449|7434|7449|7434|7449|7434|1
1628257510000|2021-08-06 13:45:10|7448.9|7433.9|7448.9|7433.9|7449|7434|7448.9|7433.9|3
1628257520000|2021-08-06 13:45:20|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1628257550000|2021-08-06 13:45:50|7449.2|7434.2|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|2
1628257560000|2021-08-06 13:46:00|7448.7|7433.7|7449.2|7434.2|7449.2|7434.2|7448.7|7433.7|5
1628257570000|2021-08-06 13:46:10|7449.4|7434.4|7450|7435|7450|7435|7449.4|7434.4|6
1628257580000|2021-08-06 13:46:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|5
1628257590000|2021-08-06 13:46:30|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1628257600000|2021-08-06 13:46:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1628257630000|2021-08-06 13:47:10|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1628257670000|2021-08-06 13:47:50|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628257700000|2021-08-06 13:48:20|7450.4|7435.4|7451.3|7436.3|7451.3|7436.3|7450.4|7435.4|8
1628257710000|2021-08-06 13:48:30|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628257720000|2021-08-06 13:48:40|7451.3|7436.3|7451.2|7436.2|7451.4|7436.4|7451|7436|6
1628257730000|2021-08-06 13:48:50|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|4
1628257740000|2021-08-06 13:49:00|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|3
1628257750000|2021-08-06 13:49:10|7451.2|7436.2|7450.6|7435.6|7451.2|7436.2|7450.6|7435.6|5
1628257770000|2021-08-06 13:49:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628257780000|2021-08-06 13:49:40|7450.6|7435.6|7450.6|7435.6|7450.9|7435.9|7450.6|7435.6|3
1628257810000|2021-08-06 13:50:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628257860000|2021-08-06 13:51:00|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|2
1628257870000|2021-08-06 13:51:10|7450.6|7435.6|7451.6|7436.6|7451.6|7436.6|7450.6|7435.6|8
1628257880000|2021-08-06 13:51:20|7451.8|7436.8|7452.3|7437.3|7452.4|7437.4|7451.8|7436.8|5
1628257890000|2021-08-06 13:51:30|7452.4|7437.4|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|5
1628257900000|2021-08-06 13:51:40|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1628257910000|2021-08-06 13:51:50|7452.4|7437.4|7453.6|7438.6|7453.6|7438.6|7452.4|7437.4|10
1628257920000|2021-08-06 13:52:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628257930000|2021-08-06 13:52:10|7453.6|7438.6|7452.9|7437.9|7453.6|7438.6|7452.9|7437.9|6
1628257940000|2021-08-06 13:52:20|7453|7438|7452.9|7437.9|7453.1|7438.1|7452.9|7437.9|4
1628257950000|2021-08-06 13:52:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1628257960000|2021-08-06 13:52:40|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1628257970000|2021-08-06 13:52:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628258010000|2021-08-06 13:53:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628258020000|2021-08-06 13:53:40|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|5
1628258030000|2021-08-06 13:53:50|7453.2|7438.2|7452.6|7437.6|7453.2|7438.2|7452.5|7437.5|7
1628258040000|2021-08-06 13:54:00|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|3
1628258050000|2021-08-06 13:54:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628258060000|2021-08-06 13:54:20|7452.4|7437.4|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|2
1628258070000|2021-08-06 13:54:30|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628258080000|2021-08-06 13:54:40|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|4
1628258130000|2021-08-06 13:55:30|7451.7|7436.7|7452|7437|7452|7437|7451.7|7436.7|2
1628258140000|2021-08-06 13:55:40|7452.1|7437.1|7453.2|7438.2|7453.2|7438.2|7452.1|7437.1|10
1628258150000|2021-08-06 13:55:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|5
1628258170000|2021-08-06 13:56:10|7453.2|7438.2|7452.8|7437.8|7453.2|7438.2|7452.7|7437.7|5
1628258200000|2021-08-06 13:56:40|7452.9|7437.9|7452.9|7437.9|7453|7438|7452.9|7437.9|3
1628258210000|2021-08-06 13:56:50|7453|7438|7452.9|7437.9|7453|7438|7452.8|7437.8|3
1628258220000|2021-08-06 13:57:00|7453|7438|7453|7438|7453|7438|7452.9|7437.9|3
1628258230000|2021-08-06 13:57:10|7452.9|7437.9|7452.7|7437.7|7453|7438|7452.7|7437.7|5
1628258260000|2021-08-06 13:57:40|7452.6|7437.6|7451.4|7436.4|7452.9|7437.9|7451.4|7436.4|11
1628258290000|2021-08-06 13:58:10|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628258300000|2021-08-06 13:58:20|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1628258330000|2021-08-06 13:58:50|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628258370000|2021-08-06 13:59:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628258390000|2021-08-06 13:59:50|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.2|7436.2|4
1628258400000|2021-08-06 14:00:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628258410000|2021-08-06 14:00:10|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628258520000|2021-08-06 14:02:00|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1628258560000|2021-08-06 14:02:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628258570000|2021-08-06 14:02:50|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628258590000|2021-08-06 14:03:10|7451.5|7436.5|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|3
1628258600000|2021-08-06 14:03:20|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1628258690000|2021-08-06 14:04:50|7452|7437|7452.6|7437.6|7452.6|7437.6|7452|7437|5
1628258700000|2021-08-06 14:05:00|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.6|7437.6|5
1628258710000|2021-08-06 14:05:10|7452.9|7437.9|7453.6|7438.6|7453.7|7438.7|7452.9|7437.9|5
1628258730000|2021-08-06 14:05:30|7453.8|7438.8|7453.9|7438.9|7454|7439|7453.8|7438.8|3
1628258740000|2021-08-06 14:05:40|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|2
1628258770000|2021-08-06 14:06:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628258780000|2021-08-06 14:06:20|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1628258810000|2021-08-06 14:06:50|7453.6|7438.6|7453.5|7438.5|7453.7|7438.7|7453.2|7438.2|7
1628258820000|2021-08-06 14:07:00|7453.7|7438.7|7453.2|7438.2|7453.7|7438.7|7453.2|7438.2|12
1628258830000|2021-08-06 14:07:10|7452.9|7437.9|7452.9|7437.9|7453.4|7438.4|7452.9|7437.9|10
1628258840000|2021-08-06 14:07:20|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|2
1628258850000|2021-08-06 14:07:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7452.9|7437.9|11
1628258860000|2021-08-06 14:07:40|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.4|7438.4|8
1628258870000|2021-08-06 14:07:50|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.4|7438.4|10
1628258880000|2021-08-06 14:08:00|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.4|7438.4|20
1628258890000|2021-08-06 14:08:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|7
1628258900000|2021-08-06 14:08:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|7
1628258910000|2021-08-06 14:08:30|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1628258960000|2021-08-06 14:09:20|7453.4|7438.4|7453.7|7438.7|7453.8|7438.8|7453.4|7438.4|7
1628258970000|2021-08-06 14:09:30|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628258980000|2021-08-06 14:09:40|7453.7|7438.7|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|3
1628258990000|2021-08-06 14:09:50|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1628259000000|2021-08-06 14:10:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628259020000|2021-08-06 14:10:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628259030000|2021-08-06 14:10:30|7453.7|7438.7|7453.5|7438.5|7453.9|7438.9|7453.4|7438.4|8
1628259040000|2021-08-06 14:10:40|7453.6|7438.6|7453.8|7438.8|7453.9|7438.9|7453.6|7438.6|3
1628259060000|2021-08-06 14:11:00|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.5|7438.5|4
1628259070000|2021-08-06 14:11:10|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|4
1628259080000|2021-08-06 14:11:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|3
1628259090000|2021-08-06 14:11:30|7453.5|7438.5|7453.8|7438.8|7453.9|7438.9|7453.5|7438.5|11
1628259100000|2021-08-06 14:11:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|5
1628259110000|2021-08-06 14:11:50|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|4
1628259120000|2021-08-06 14:12:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|18
1628259130000|2021-08-06 14:12:10|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|11
1628259140000|2021-08-06 14:12:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628259160000|2021-08-06 14:12:40|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|12
1628259170000|2021-08-06 14:12:50|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|6
1628259180000|2021-08-06 14:13:00|7453.5|7438.5|7453.5|7438.5|7453.8|7438.8|7453.5|7438.5|7
1628259210000|2021-08-06 14:13:30|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|3
1628259230000|2021-08-06 14:13:50|7453.8|7438.8|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|3
1628259260000|2021-08-06 14:14:20|7453.9|7438.9|7451.6|7436.6|7453.9|7438.9|7451.6|7436.6|6
1628259280000|2021-08-06 14:14:40|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1628259310000|2021-08-06 14:15:10|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1628259320000|2021-08-06 14:15:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628259340000|2021-08-06 14:15:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628259360000|2021-08-06 14:16:00|7451.8|7436.8|7451.8|7436.8|7452.2|7437.2|7451.8|7436.8|5
1628259370000|2021-08-06 14:16:10|7451.4|7436.4|7451.5|7436.5|7451.8|7436.8|7451.4|7436.4|5
1628259380000|2021-08-06 14:16:20|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628259450000|2021-08-06 14:17:30|7451.7|7436.7|7452.1|7437.1|7452.1|7437.1|7451.7|7436.7|7
1628259460000|2021-08-06 14:17:40|7451.8|7436.8|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|3
1628259470000|2021-08-06 14:17:50|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1628259480000|2021-08-06 14:18:00|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1628259500000|2021-08-06 14:18:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628259580000|2021-08-06 14:19:40|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1628259640000|2021-08-06 14:20:40|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|2
1628259670000|2021-08-06 14:21:10|7452.1|7437.1|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|3
1628259680000|2021-08-06 14:21:20|7451.7|7436.7|7452.3|7437.3|7452.4|7437.4|7451.4|7436.4|8
1628259710000|2021-08-06 14:21:50|7452.7|7437.7|7452.9|7437.9|7452.9|7437.9|7452.7|7437.7|3
1628259720000|2021-08-06 14:22:00|7453.3|7438.3|7452.8|7437.8|7453.3|7438.3|7452.8|7437.8|4
1628259780000|2021-08-06 14:23:00|7452.7|7437.7|7452.5|7437.5|7452.8|7437.8|7452.4|7437.4|7
1628259810000|2021-08-06 14:23:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628259830000|2021-08-06 14:23:50|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628259840000|2021-08-06 14:24:00|7452.6|7437.6|7452.5|7437.5|7452.9|7437.9|7452.5|7437.5|5
1628259850000|2021-08-06 14:24:10|7452.3|7437.3|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|3
1628259890000|2021-08-06 14:24:50|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628259900000|2021-08-06 14:25:00|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628259910000|2021-08-06 14:25:10|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628259920000|2021-08-06 14:25:20|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628259930000|2021-08-06 14:25:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628259940000|2021-08-06 14:25:40|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1628259950000|2021-08-06 14:25:50|7451.3|7436.3|7452.5|7437.5|7452.5|7437.5|7451.3|7436.3|3
1628259960000|2021-08-06 14:26:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628259970000|2021-08-06 14:26:10|7452.6|7437.6|7452.2|7437.2|7452.6|7437.6|7452.1|7437.1|5
1628259990000|2021-08-06 14:26:30|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1628260010000|2021-08-06 14:26:50|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|2
1628260050000|2021-08-06 14:27:30|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|3
1628260160000|2021-08-06 14:29:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|3
1628260200000|2021-08-06 14:30:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628260270000|2021-08-06 14:31:10|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628260430000|2021-08-06 14:33:50|7452.2|7437.2|7452.2|7437.2|7452.4|7437.4|7452.1|7437.1|4
1628260450000|2021-08-06 14:34:10|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|2
1628260460000|2021-08-06 14:34:20|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628260470000|2021-08-06 14:34:30|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|4
1628260480000|2021-08-06 14:34:40|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|6
1628260490000|2021-08-06 14:34:50|7452|7437|7452|7437|7452.1|7437.1|7452|7437|3
1628260500000|2021-08-06 14:35:00|7452.1|7437.1|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|3
1628260670000|2021-08-06 14:37:50|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|4
1628260700000|2021-08-06 14:38:20|7452.7|7437.7|7452.7|7437.7|7453|7438|7452.7|7437.7|4
1628260710000|2021-08-06 14:38:30|7452.8|7437.8|7452.1|7437.1|7452.8|7437.8|7452.1|7437.1|4
1628260720000|2021-08-06 14:38:40|7452|7437|7452|7437|7452|7437|7452|7437|1
1628260750000|2021-08-06 14:39:10|7452.1|7437.1|7451.9|7436.9|7452.1|7437.1|7451.9|7436.9|4
1628260760000|2021-08-06 14:39:20|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1628260850000|2021-08-06 14:40:50|7452|7437|7451.8|7436.8|7452|7437|7451.8|7436.8|3
1628260870000|2021-08-06 14:41:10|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628260900000|2021-08-06 14:41:40|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628260910000|2021-08-06 14:41:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628260920000|2021-08-06 14:42:00|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|4
1628260960000|2021-08-06 14:42:40|7452.1|7437.1|7453.1|7438.1|7453.2|7438.2|7452.1|7437.1|8
1628261000000|2021-08-06 14:43:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453|7438|4
1628261040000|2021-08-06 14:44:00|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1628261090000|2021-08-06 14:44:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628261120000|2021-08-06 14:45:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628261160000|2021-08-06 14:46:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628261180000|2021-08-06 14:46:20|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1628261220000|2021-08-06 14:47:00|7453.5|7438.5|7453.4|7438.4|7453.7|7438.7|7453.4|7438.4|4
1628261270000|2021-08-06 14:47:50|7453.3|7438.3|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|2
1628261280000|2021-08-06 14:48:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628261310000|2021-08-06 14:48:30|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|5
1628261320000|2021-08-06 14:48:40|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|7
1628261330000|2021-08-06 14:48:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628261350000|2021-08-06 14:49:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628261360000|2021-08-06 14:49:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|5
1628261370000|2021-08-06 14:49:30|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|2
1628261380000|2021-08-06 14:49:40|7453.5|7438.5|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|3
1628261400000|2021-08-06 14:50:00|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|4
1628261410000|2021-08-06 14:50:10|7453.6|7438.6|7454.1|7439.1|7454.2|7439.2|7453.5|7438.5|5
1628261460000|2021-08-06 14:51:00|7454.2|7439.2|7454.8|7439.8|7454.8|7439.8|7454.2|7439.2|3
1628261470000|2021-08-06 14:51:10|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.1|7439.1|4
1628261480000|2021-08-06 14:51:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454|7439|3
1628261500000|2021-08-06 14:51:40|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1628261510000|2021-08-06 14:51:50|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1628261520000|2021-08-06 14:52:00|7454|7439|7454|7439|7454.1|7439.1|7454|7439|7
1628261530000|2021-08-06 14:52:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628261570000|2021-08-06 14:52:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|3
1628261590000|2021-08-06 14:53:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628261600000|2021-08-06 14:53:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628261610000|2021-08-06 14:53:30|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1628261670000|2021-08-06 14:54:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628261680000|2021-08-06 14:54:40|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628261700000|2021-08-06 14:55:00|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1628261710000|2021-08-06 14:55:10|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1628261720000|2021-08-06 14:55:20|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|8
1628261740000|2021-08-06 14:55:40|7454.3|7439.3|7454.7|7439.7|7455|7440|7454.3|7439.3|5
1628261770000|2021-08-06 14:56:10|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1628261780000|2021-08-06 14:56:20|7454.5|7439.5|7455.1|7440.1|7455.1|7440.1|7454.5|7439.5|2
1628261800000|2021-08-06 14:56:40|7455.5|7440.5|7457.8|7442.8|7458.5|7443.5|7455.5|7440.5|9
1628261810000|2021-08-06 14:56:50|7457.7|7442.7|7455.9|7440.9|7459|7444|7455.9|7440.9|15
1628261820000|2021-08-06 14:57:00|7456|7441|7456.3|7441.3|7456.3|7441.3|7456|7441|3
1628261860000|2021-08-06 14:57:40|7456.1|7441.1|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|3
1628261890000|2021-08-06 14:58:10|7456.2|7441.2|7456.6|7441.6|7456.6|7441.6|7456.1|7441.1|6
1628261920000|2021-08-06 14:58:40|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1628261930000|2021-08-06 14:58:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628261940000|2021-08-06 14:59:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628261960000|2021-08-06 14:59:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628261970000|2021-08-06 14:59:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628261990000|2021-08-06 14:59:50|7456.3|7441.3|7455.7|7440.7|7456.3|7441.3|7455.7|7440.7|5
1628262000000|2021-08-06 15:00:00|7455.8|7440.8|7455.8|7440.8|7455.9|7440.9|7455.6|7440.6|14
1628262010000|2021-08-06 15:00:10|7455.7|7440.7|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|7
1628262030000|2021-08-06 15:00:30|7455.7|7440.7|7456.9|7441.9|7456.9|7441.9|7455.6|7440.6|9
1628262050000|2021-08-06 15:00:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628262060000|2021-08-06 15:01:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628262080000|2021-08-06 15:01:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628262100000|2021-08-06 15:01:40|7456.4|7441.4|7456.3|7441.3|7457.4|7442.4|7456.1|7441.1|11
1628262110000|2021-08-06 15:01:50|7456|7441|7456.3|7441.3|7456.3|7441.3|7456|7441|2
1628262120000|2021-08-06 15:02:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628262130000|2021-08-06 15:02:10|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|3
1628262150000|2021-08-06 15:02:30|7455.3|7440.3|7455.7|7440.7|7455.7|7440.7|7455.3|7440.3|3
1628262190000|2021-08-06 15:03:10|7455.5|7440.5|7455.2|7440.2|7455.5|7440.5|7455.1|7440.1|5
1628262210000|2021-08-06 15:03:30|7455.3|7440.3|7454.4|7439.4|7455.3|7440.3|7454.4|7439.4|6
1628262240000|2021-08-06 15:04:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628262270000|2021-08-06 15:04:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628262280000|2021-08-06 15:04:40|7454.3|7439.3|7454.5|7439.5|7454.5|7439.5|7454.3|7439.3|3
1628262300000|2021-08-06 15:05:00|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1628262310000|2021-08-06 15:05:10|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1628262320000|2021-08-06 15:05:20|7454|7439|7453.5|7438.5|7454.2|7439.2|7453.5|7438.5|7
1628262330000|2021-08-06 15:05:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628262390000|2021-08-06 15:06:30|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628262400000|2021-08-06 15:06:40|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628262420000|2021-08-06 15:07:00|7453.3|7438.3|7453.5|7438.5|7453.5|7438.5|7453.2|7438.2|4
1628262430000|2021-08-06 15:07:10|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1628262440000|2021-08-06 15:07:20|7453.3|7438.3|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|2
1628262450000|2021-08-06 15:07:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628262460000|2021-08-06 15:07:40|7453|7438|7452.5|7437.5|7453|7438|7452.5|7437.5|3
1628262470000|2021-08-06 15:07:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628262480000|2021-08-06 15:08:00|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1628262490000|2021-08-06 15:08:10|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1628262500000|2021-08-06 15:08:20|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.7|7437.7|8
1628262510000|2021-08-06 15:08:30|7452.7|7437.7|7452.5|7437.5|7452.9|7437.9|7452.5|7437.5|7
1628262520000|2021-08-06 15:08:40|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|3
1628262530000|2021-08-06 15:08:50|7452.5|7437.5|7452.1|7437.1|7452.5|7437.5|7452.1|7437.1|4
1628262550000|2021-08-06 15:09:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.1|7437.1|3
1628262620000|2021-08-06 15:10:20|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|4
1628262650000|2021-08-06 15:10:50|7452.3|7437.3|7452.5|7437.5|7452.5|7437.5|7452.3|7437.3|2
1628262680000|2021-08-06 15:11:20|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1628262700000|2021-08-06 15:11:40|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|2
1628262720000|2021-08-06 15:12:00|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|3
1628262740000|2021-08-06 15:12:20|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628262760000|2021-08-06 15:12:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628262770000|2021-08-06 15:12:50|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628262780000|2021-08-06 15:13:00|7452.4|7437.4|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|2
1628262840000|2021-08-06 15:14:00|7452.9|7437.9|7453.2|7438.2|7453.3|7438.3|7452.9|7437.9|4
1628262850000|2021-08-06 15:14:10|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.4|7438.4|4
1628262860000|2021-08-06 15:14:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628262890000|2021-08-06 15:14:50|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|7
1628262900000|2021-08-06 15:15:00|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.5|7438.5|8
1628262910000|2021-08-06 15:15:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628262930000|2021-08-06 15:15:30|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1628263030000|2021-08-06 15:17:10|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1628263040000|2021-08-06 15:17:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628263070000|2021-08-06 15:17:50|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|2
1628263080000|2021-08-06 15:18:00|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1628263120000|2021-08-06 15:18:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1628263130000|2021-08-06 15:18:50|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|3
1628263140000|2021-08-06 15:19:00|7453.8|7438.8|7453.3|7438.3|7453.8|7438.8|7453.3|7438.3|5
1628263150000|2021-08-06 15:19:10|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|4
1628263170000|2021-08-06 15:19:30|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7453.2|7438.2|7
1628263230000|2021-08-06 15:20:30|7453.6|7438.6|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|3
1628263240000|2021-08-06 15:20:40|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|4
1628263270000|2021-08-06 15:21:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628263370000|2021-08-06 15:22:50|7453.1|7438.1|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|2
1628263390000|2021-08-06 15:23:10|7452.3|7437.3|7452.8|7437.8|7452.9|7437.9|7452.3|7437.3|3
1628263400000|2021-08-06 15:23:20|7452.9|7437.9|7452.6|7437.6|7452.9|7437.9|7452.6|7437.6|2
1628263410000|2021-08-06 15:23:30|7452.9|7437.9|7453|7438|7453.2|7438.2|7452.6|7437.6|9
1628263420000|2021-08-06 15:23:40|7452.9|7437.9|7451.9|7436.9|7452.9|7437.9|7451.9|7436.9|5
1628263430000|2021-08-06 15:23:50|7452|7437|7452|7437|7452|7437|7451.9|7436.9|7
1628263450000|2021-08-06 15:24:10|7451.9|7436.9|7452.2|7437.2|7452.2|7437.2|7451.9|7436.9|3
1628263460000|2021-08-06 15:24:20|7452.3|7437.3|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|3
1628263470000|2021-08-06 15:24:30|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|4
1628263480000|2021-08-06 15:24:40|7452.4|7437.4|7452.5|7437.5|7452.6|7437.6|7452.4|7437.4|6
1628263490000|2021-08-06 15:24:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|3
1628263500000|2021-08-06 15:25:00|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|3
1628263510000|2021-08-06 15:25:10|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.4|7437.4|11
1628263520000|2021-08-06 15:25:20|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|8
1628263530000|2021-08-06 15:25:30|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628263540000|2021-08-06 15:25:40|7453.1|7438.1|7453.3|7438.3|7453.4|7438.4|7453.1|7438.1|7
1628263550000|2021-08-06 15:25:50|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|4
1628263570000|2021-08-06 15:26:10|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|4
1628263580000|2021-08-06 15:26:20|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628263590000|2021-08-06 15:26:30|7453.2|7438.2|7452.3|7437.3|7453.4|7438.4|7452.3|7437.3|6
1628263600000|2021-08-06 15:26:40|7452|7437|7452|7437|7452|7437|7452|7437|1
1628263640000|2021-08-06 15:27:20|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628263660000|2021-08-06 15:27:40|7452.2|7437.2|7451.6|7436.6|7452.5|7437.5|7451.6|7436.6|5
1628263670000|2021-08-06 15:27:50|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.2|7436.2|3
1628263680000|2021-08-06 15:28:00|7451.2|7436.2|7451.5|7436.5|7451.5|7436.5|7451.2|7436.2|6
1628263690000|2021-08-06 15:28:10|7451.4|7436.4|7451.7|7436.7|7451.8|7436.8|7451.4|7436.4|5
1628263710000|2021-08-06 15:28:30|7451.8|7436.8|7452|7437|7452|7437|7451.8|7436.8|2
1628263730000|2021-08-06 15:28:50|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1628263740000|2021-08-06 15:29:00|7451.3|7436.3|7451.6|7436.6|7451.6|7436.6|7451.1|7436.1|5
1628263750000|2021-08-06 15:29:10|7451.7|7436.7|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|6
1628263760000|2021-08-06 15:29:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628263790000|2021-08-06 15:29:50|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.7|7436.7|6
1628263800000|2021-08-06 15:30:00|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|4
1628263820000|2021-08-06 15:30:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|5
1628263830000|2021-08-06 15:30:30|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628263880000|2021-08-06 15:31:20|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.9|7436.9|5
1628263970000|2021-08-06 15:32:50|7452|7437|7452|7437|7452|7437|7452|7437|1
1628264050000|2021-08-06 15:34:10|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1628264060000|2021-08-06 15:34:20|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|3
1628264070000|2021-08-06 15:34:30|7452|7437|7451.9|7436.9|7452|7437|7451.7|7436.7|10
1628264090000|2021-08-06 15:34:50|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|4
1628264100000|2021-08-06 15:35:00|7452|7437|7452|7437|7452|7437|7451.9|7436.9|3
1628264130000|2021-08-06 15:35:30|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.7|7436.7|3
1628264140000|2021-08-06 15:35:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|3
1628264150000|2021-08-06 15:35:50|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|2
1628264160000|2021-08-06 15:36:00|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.6|7436.6|10
1628264170000|2021-08-06 15:36:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628264180000|2021-08-06 15:36:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|3
1628264190000|2021-08-06 15:36:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628264200000|2021-08-06 15:36:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628264220000|2021-08-06 15:37:00|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1628264280000|2021-08-06 15:38:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1628264410000|2021-08-06 15:40:10|7452.5|7437.5|7453.5|7438.5|7453.6|7438.6|7452.5|7437.5|7
1628264420000|2021-08-06 15:40:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|3
1628264430000|2021-08-06 15:40:30|7453.5|7438.5|7453.9|7438.9|7453.9|7438.9|7453.5|7438.5|4
1628264440000|2021-08-06 15:40:40|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|2
1628264480000|2021-08-06 15:41:20|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1628264490000|2021-08-06 15:41:30|7454.3|7439.3|7454.8|7439.8|7454.8|7439.8|7454.1|7439.1|10
1628264500000|2021-08-06 15:41:40|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|5
1628264510000|2021-08-06 15:41:50|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|6
1628264530000|2021-08-06 15:42:10|7455.4|7440.4|7455.7|7440.7|7455.7|7440.7|7455.4|7440.4|2
1628264540000|2021-08-06 15:42:20|7455.9|7440.9|7456.5|7441.5|7456.5|7441.5|7455.7|7440.7|3
1628264590000|2021-08-06 15:43:10|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1628264600000|2021-08-06 15:43:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628264610000|2021-08-06 15:43:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628264640000|2021-08-06 15:44:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628264650000|2021-08-06 15:44:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628264670000|2021-08-06 15:44:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628264680000|2021-08-06 15:44:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628264710000|2021-08-06 15:45:10|7456.1|7441.1|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|5
1628264720000|2021-08-06 15:45:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456|7441|6
1628264730000|2021-08-06 15:45:30|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|4
1628264740000|2021-08-06 15:45:40|7456.1|7441.1|7454.9|7439.9|7456.1|7441.1|7454.9|7439.9|3
1628264750000|2021-08-06 15:45:50|7454.8|7439.8|7454.4|7439.4|7455.8|7440.8|7454.2|7439.2|8
1628264760000|2021-08-06 15:46:00|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|3
1628265110000|2021-08-06 15:51:50|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628265120000|2021-08-06 15:52:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|5
1628265130000|2021-08-06 15:52:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628265150000|2021-08-06 15:52:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628265170000|2021-08-06 15:52:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628265180000|2021-08-06 15:53:00|7454.8|7439.8|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|3
1628265190000|2021-08-06 15:53:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628265270000|2021-08-06 15:54:30|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1628265290000|2021-08-06 15:54:50|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628265340000|2021-08-06 15:55:40|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1628265350000|2021-08-06 15:55:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628265380000|2021-08-06 15:56:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628265500000|2021-08-06 15:58:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454|7439|3
1628265510000|2021-08-06 15:58:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1628265530000|2021-08-06 15:58:50|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|3
1628265540000|2021-08-06 15:59:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1628265550000|2021-08-06 15:59:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628265560000|2021-08-06 15:59:20|7454|7439|7454.7|7439.7|7455|7440|7454|7439|10
1628265570000|2021-08-06 15:59:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628265620000|2021-08-06 16:00:20|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1628265630000|2021-08-06 16:00:30|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1628265640000|2021-08-06 16:00:40|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1628265670000|2021-08-06 16:01:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628265720000|2021-08-06 16:02:00|7454.8|7439.8|7454.4|7439.4|7454.8|7439.8|7454.4|7439.4|3
1628265760000|2021-08-06 16:02:40|7454.5|7439.5|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|3
1628265780000|2021-08-06 16:03:00|7454.5|7439.5|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|3
1628265850000|2021-08-06 16:04:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628265890000|2021-08-06 16:04:50|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1628265950000|2021-08-06 16:05:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628265960000|2021-08-06 16:06:00|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|4
1628265970000|2021-08-06 16:06:10|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1628265980000|2021-08-06 16:06:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455|7440|3
1628266030000|2021-08-06 16:07:10|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628266040000|2021-08-06 16:07:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1628266060000|2021-08-06 16:07:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628266120000|2021-08-06 16:08:40|7455.2|7440.2|7455.8|7440.8|7455.8|7440.8|7455.1|7440.1|4
1628266130000|2021-08-06 16:08:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628266140000|2021-08-06 16:09:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628266150000|2021-08-06 16:09:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628266160000|2021-08-06 16:09:20|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628266170000|2021-08-06 16:09:30|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|4
1628266230000|2021-08-06 16:10:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628266270000|2021-08-06 16:11:10|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1628266280000|2021-08-06 16:11:20|7455.9|7440.9|7455.9|7440.9|7456|7441|7455.9|7440.9|3
1628266290000|2021-08-06 16:11:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628266310000|2021-08-06 16:11:50|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|4
1628266320000|2021-08-06 16:12:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628266330000|2021-08-06 16:12:10|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628266340000|2021-08-06 16:12:20|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1628266350000|2021-08-06 16:12:30|7456|7441|7457.3|7442.3|7457.3|7442.3|7456|7441|6
1628266370000|2021-08-06 16:12:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1628266390000|2021-08-06 16:13:10|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628266400000|2021-08-06 16:13:20|7455.3|7440.3|7456|7441|7456.1|7441.1|7455.2|7440.2|12
1628266430000|2021-08-06 16:13:50|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628266470000|2021-08-06 16:14:30|7455|7440|7455|7440|7455|7440|7455|7440|1
1628266480000|2021-08-06 16:14:40|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1628266500000|2021-08-06 16:15:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628266630000|2021-08-06 16:17:10|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628266650000|2021-08-06 16:17:30|7455|7440|7455|7440|7455|7440|7455|7440|1
1628266740000|2021-08-06 16:19:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628266750000|2021-08-06 16:19:10|7455|7440|7455|7440|7455|7440|7455|7440|1
1628266760000|2021-08-06 16:19:20|7455.3|7440.3|7456.3|7441.3|7456.3|7441.3|7455.3|7440.3|5
1628266770000|2021-08-06 16:19:30|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1628266780000|2021-08-06 16:19:40|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1628266800000|2021-08-06 16:20:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628266810000|2021-08-06 16:20:10|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1628266840000|2021-08-06 16:20:40|7456.2|7441.2|7456.3|7441.3|7456.4|7441.4|7456.2|7441.2|3
1628266850000|2021-08-06 16:20:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628266930000|2021-08-06 16:22:10|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1628267030000|2021-08-06 16:23:50|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|4
1628267070000|2021-08-06 16:24:30|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628267080000|2021-08-06 16:24:40|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|6
1628267090000|2021-08-06 16:24:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628267100000|2021-08-06 16:25:00|7456.4|7441.4|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|3
1628267110000|2021-08-06 16:25:10|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1628267120000|2021-08-06 16:25:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628267130000|2021-08-06 16:25:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628267150000|2021-08-06 16:25:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628267290000|2021-08-06 16:28:10|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628267320000|2021-08-06 16:28:40|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|2
1628267330000|2021-08-06 16:28:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628267400000|2021-08-06 16:30:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1628267460000|2021-08-06 16:31:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628267480000|2021-08-06 16:31:20|7456|7441|7455.7|7440.7|7456|7441|7455.7|7440.7|9
1628267490000|2021-08-06 16:31:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1628267500000|2021-08-06 16:31:40|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1628267520000|2021-08-06 16:32:00|7455.6|7440.6|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|3
1628267540000|2021-08-06 16:32:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628267580000|2021-08-06 16:33:00|7455.5|7440.5|7455.7|7440.7|7455.7|7440.7|7455.5|7440.5|3
1628268000000|2021-08-06 16:40:00|7455.8|7440.8|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|6
1628268030000|2021-08-06 16:40:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628268060000|2021-08-06 16:41:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628268070000|2021-08-06 16:41:10|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1628268110000|2021-08-06 16:41:50|7455.6|7440.6|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|5
1628268150000|2021-08-06 16:42:30|7455.4|7440.4|7455.5|7440.5|7455.7|7440.7|7455.4|7440.4|5
1628268200000|2021-08-06 16:43:20|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.5|7440.5|4
1628268210000|2021-08-06 16:43:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628268310000|2021-08-06 16:45:10|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1628268330000|2021-08-06 16:45:30|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.4|7440.4|4
1628268340000|2021-08-06 16:45:40|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|4
1628268350000|2021-08-06 16:45:50|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|3
1628268360000|2021-08-06 16:46:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|3
1628268380000|2021-08-06 16:46:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628268400000|2021-08-06 16:46:40|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|3
1628268500000|2021-08-06 16:48:20|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1628268880000|2021-08-06 16:54:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628268930000|2021-08-06 16:55:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1628268960000|2021-08-06 16:56:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|3
1628269010000|2021-08-06 16:56:50|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1628269020000|2021-08-06 16:57:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628269100000|2021-08-06 16:58:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1628269120000|2021-08-06 16:58:40|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.7|7440.7|4
1628269130000|2021-08-06 16:58:50|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1628269160000|2021-08-06 16:59:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628269190000|2021-08-06 16:59:50|7455.6|7440.6|7455.2|7440.2|7455.6|7440.6|7455.1|7440.1|5
1628269250000|2021-08-06 17:00:50|7455.1|7440.1|7455.2|7440.2|7455.4|7440.4|7455.1|7440.1|4
1628269260000|2021-08-06 17:01:00|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|4
1628269270000|2021-08-06 17:01:10|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628269280000|2021-08-06 17:01:20|7455.1|7440.1|7455.2|7440.2|7455.4|7440.4|7455.1|7440.1|9
1628269300000|2021-08-06 17:01:40|7455.1|7440.1|7455.2|7440.2|7455.3|7440.3|7455.1|7440.1|5
1628269310000|2021-08-06 17:01:50|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.1|7440.1|5
1628269330000|2021-08-06 17:02:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628269340000|2021-08-06 17:02:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628269350000|2021-08-06 17:02:30|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628269390000|2021-08-06 17:03:10|7455.1|7440.1|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|3
1628269410000|2021-08-06 17:03:30|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455|7440|8
1628269450000|2021-08-06 17:04:10|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|2
1628269460000|2021-08-06 17:04:20|7455.2|7440.2|7455.2|7440.2|7455.3|7440.3|7455.1|7440.1|6
1628269470000|2021-08-06 17:04:30|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628269480000|2021-08-06 17:04:40|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|4
1628269490000|2021-08-06 17:04:50|7455.1|7440.1|7455|7440|7455.2|7440.2|7455|7440|3
1628269510000|2021-08-06 17:05:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628269520000|2021-08-06 17:05:20|7455|7440|7455|7440|7455.2|7440.2|7455|7440|3
1628269530000|2021-08-06 17:05:30|7455.3|7440.3|7454.9|7439.9|7455.3|7440.3|7454.9|7439.9|11
1628269540000|2021-08-06 17:05:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7454.9|7439.9|3
1628269550000|2021-08-06 17:05:50|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.9|7439.9|13
1628269560000|2021-08-06 17:06:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628269570000|2021-08-06 17:06:10|7455.1|7440.1|7454.9|7439.9|7455.3|7440.3|7454.9|7439.9|6
1628269580000|2021-08-06 17:06:20|7455.2|7440.2|7455.1|7440.1|7455.3|7440.3|7454.9|7439.9|11
1628269590000|2021-08-06 17:06:30|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1628269600000|2021-08-06 17:06:40|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1628269610000|2021-08-06 17:06:50|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1628269630000|2021-08-06 17:07:10|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1628269640000|2021-08-06 17:07:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628269650000|2021-08-06 17:07:30|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|3
1628269670000|2021-08-06 17:07:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628269690000|2021-08-06 17:08:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628269800000|2021-08-06 17:10:00|7455.2|7440.2|7455.3|7440.3|7455.4|7440.4|7455.2|7440.2|4
1628269870000|2021-08-06 17:11:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628269880000|2021-08-06 17:11:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628270030000|2021-08-06 17:13:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628270060000|2021-08-06 17:14:20|7455.1|7440.1|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|3
1628270120000|2021-08-06 17:15:20|7455|7440|7454.5|7439.5|7455|7440|7454.5|7439.5|6
1628270160000|2021-08-06 17:16:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628270480000|2021-08-06 17:21:20|7454.3|7439.3|7452|7437|7454.3|7439.3|7451.8|7436.8|9
1628270490000|2021-08-06 17:21:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1628270500000|2021-08-06 17:21:40|7451.4|7436.4|7451.6|7436.6|7451.6|7436.6|7451.4|7436.4|2
1628270530000|2021-08-06 17:22:10|7451.9|7436.9|7451.6|7436.6|7452.2|7437.2|7451.6|7436.6|7
1628270560000|2021-08-06 17:22:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1628270660000|2021-08-06 17:24:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628270680000|2021-08-06 17:24:40|7452|7437|7452.4|7437.4|7452.5|7437.5|7452|7437|4
1628270710000|2021-08-06 17:25:10|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|3
1628270770000|2021-08-06 17:26:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628270840000|2021-08-06 17:27:20|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1628270910000|2021-08-06 17:28:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|3
1628270920000|2021-08-06 17:28:40|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628270930000|2021-08-06 17:28:50|7452.9|7437.9|7453|7438|7453|7438|7452.8|7437.8|4
1628271320000|2021-08-06 17:35:20|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628271330000|2021-08-06 17:35:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1628271360000|2021-08-06 17:36:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628271370000|2021-08-06 17:36:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1628271400000|2021-08-06 17:36:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628271540000|2021-08-06 17:39:00|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1628271620000|2021-08-06 17:40:20|7452.5|7437.5|7452.4|7437.4|7452.9|7437.9|7452.4|7437.4|4
1628271660000|2021-08-06 17:41:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628271670000|2021-08-06 17:41:10|7452.8|7437.8|7453.1|7438.1|7453.1|7438.1|7452.8|7437.8|2
1628271690000|2021-08-06 17:41:30|7452.7|7437.7|7453.1|7438.1|7453.1|7438.1|7452.7|7437.7|2
1628271700000|2021-08-06 17:41:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628271830000|2021-08-06 17:43:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628271840000|2021-08-06 17:44:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628272070000|2021-08-06 17:47:50|7452.7|7437.7|7453.2|7438.2|7453.2|7438.2|7452.7|7437.7|2
1628272360000|2021-08-06 17:52:40|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628272400000|2021-08-06 17:53:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628272430000|2021-08-06 17:53:50|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628272450000|2021-08-06 17:54:10|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628272540000|2021-08-06 17:55:40|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628272550000|2021-08-06 17:55:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628272560000|2021-08-06 17:56:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628272620000|2021-08-06 17:57:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628272630000|2021-08-06 17:57:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|3
1628272640000|2021-08-06 17:57:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628272670000|2021-08-06 17:57:50|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628272680000|2021-08-06 17:58:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628272750000|2021-08-06 17:59:10|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7452.6|7437.6|4
1628272760000|2021-08-06 17:59:20|7453.2|7438.2|7452.8|7437.8|7453.3|7438.3|7452.7|7437.7|11
1628272770000|2021-08-06 17:59:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7452.8|7437.8|14
1628272790000|2021-08-06 17:59:50|7453.2|7438.2|7453|7438|7453.3|7438.3|7452.8|7437.8|7
1628272800000|2021-08-06 18:00:00|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|3
1628272830000|2021-08-06 18:00:30|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|2
1628272850000|2021-08-06 18:00:50|7453.3|7438.3|7452.8|7437.8|7453.3|7438.3|7452.8|7437.8|5
1628272860000|2021-08-06 18:01:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1628272870000|2021-08-06 18:01:10|7453.1|7438.1|7453.3|7438.3|7453.4|7438.4|7453.1|7438.1|3
1628272880000|2021-08-06 18:01:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628273220000|2021-08-06 18:07:00|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|2
1628273530000|2021-08-06 18:12:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628273550000|2021-08-06 18:12:30|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|2
1628274040000|2021-08-06 18:20:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628274770000|2021-08-06 18:32:50|7453.7|7438.7|7454.4|7439.4|7454.4|7439.4|7453.7|7438.7|4
1628274840000|2021-08-06 18:34:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628274870000|2021-08-06 18:34:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628274980000|2021-08-06 18:36:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628274990000|2021-08-06 18:36:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628275450000|2021-08-06 18:44:10|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|2
1628275460000|2021-08-06 18:44:20|7454.7|7439.7|7456.6|7441.6|7456.6|7441.6|7454.7|7439.7|10
1628275470000|2021-08-06 18:44:30|7456.5|7441.5|7455.9|7440.9|7456.5|7441.5|7455.9|7440.9|3
1628275800000|2021-08-06 18:50:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628276410000|2021-08-06 19:00:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628276980000|2021-08-06 19:09:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628277020000|2021-08-06 19:10:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628277030000|2021-08-06 19:10:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628277040000|2021-08-06 19:10:40|7455.8|7440.8|7456.1|7441.1|7456.1|7441.1|7455.8|7440.8|2
1628277080000|2021-08-06 19:11:20|7455.8|7440.8|7455.8|7440.8|7456.1|7441.1|7455.8|7440.8|3
1628277100000|2021-08-06 19:11:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628277250000|2021-08-06 19:14:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1628277360000|2021-08-06 19:16:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628277420000|2021-08-06 19:17:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628277550000|2021-08-06 19:19:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628277790000|2021-08-06 19:23:10|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1628278370000|2021-08-06 19:32:50|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628278500000|2021-08-06 19:35:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628278680000|2021-08-06 19:38:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1628278710000|2021-08-06 19:38:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628279200000|2021-08-06 19:46:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1628279230000|2021-08-06 19:47:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628279400000|2021-08-06 19:50:00|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628279610000|2021-08-06 19:53:30|7455|7440|7455.3|7440.3|7455.3|7440.3|7455|7440|3
1628279620000|2021-08-06 19:53:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628279640000|2021-08-06 19:54:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628279650000|2021-08-06 19:54:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628279870000|2021-08-06 19:57:50|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1628279990000|2021-08-06 19:59:50|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|1
1628472660000|2021-08-09 01:31:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1628477260000|2021-08-09 02:47:40|7465.5|7440.5|7464.8|7439.8|7465.5|7440.5|7464.8|7439.8|2
1628477270000|2021-08-09 02:47:50|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|1
1628477280000|2021-08-09 02:48:00|7465.1|7440.1|7461.5|7436.5|7465.1|7440.1|7461.5|7436.5|6
1628477300000|2021-08-09 02:48:20|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|1
1628477340000|2021-08-09 02:49:00|7461.5|7436.5|7461.6|7436.6|7461.6|7436.6|7461.5|7436.5|2
1628477350000|2021-08-09 02:49:10|7459.3|7434.3|7459.2|7434.2|7459.3|7434.3|7459.1|7434.1|3
1628477360000|2021-08-09 02:49:20|7459.3|7434.3|7459.1|7434.1|7459.3|7434.3|7459.1|7434.1|2
1628477370000|2021-08-09 02:49:30|7460.4|7435.4|7460.5|7435.5|7463.1|7438.1|7460.4|7435.4|4
1628477530000|2021-08-09 02:52:10|7461.2|7436.2|7463.7|7438.7|7463.7|7438.7|7461.2|7436.2|3
1628477540000|2021-08-09 02:52:20|7464.7|7439.7|7464.7|7439.7|7464.7|7439.7|7464.7|7439.7|1
1628477560000|2021-08-09 02:52:40|7465|7440|7465|7440|7465|7440|7465|7440|1
1628477600000|2021-08-09 02:53:20|7464.9|7439.9|7464.1|7439.1|7464.9|7439.9|7464.1|7439.1|2
1628478000000|2021-08-09 03:00:00|7463.8|7438.8|7463.9|7438.9|7463.9|7438.9|7463.8|7438.8|2
1628478010000|2021-08-09 03:00:10|7464.1|7439.1|7464|7439|7464.1|7439.1|7463.8|7438.8|6
1628478020000|2021-08-09 03:00:20|7463.8|7438.8|7463.7|7438.7|7463.9|7438.9|7463.7|7438.7|3
1628478030000|2021-08-09 03:00:30|7463.6|7438.6|7463.8|7438.8|7463.8|7438.8|7463.6|7438.6|2
1628478050000|2021-08-09 03:00:50|7463.6|7438.6|7463.8|7438.8|7463.8|7438.8|7463.6|7438.6|4
1628478070000|2021-08-09 03:01:10|7463.9|7438.9|7464|7439|7464|7439|7463.9|7438.9|2
1628478080000|2021-08-09 03:01:20|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|1
1628478100000|2021-08-09 03:01:40|7460.7|7435.7|7460.8|7435.8|7460.9|7435.9|7460.2|7435.2|8
1628478110000|2021-08-09 03:01:50|7460.7|7435.7|7460.5|7435.5|7460.7|7435.7|7460.1|7435.1|6
1628478120000|2021-08-09 03:02:00|7460|7435|7459.7|7434.7|7460|7435|7459.7|7434.7|2
1628478130000|2021-08-09 03:02:10|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|1
1628478140000|2021-08-09 03:02:20|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|1
1628478150000|2021-08-09 03:02:30|7459.1|7434.1|7459.1|7434.1|7459.1|7434.1|7459.1|7434.1|1
1628478170000|2021-08-09 03:02:50|7459|7434|7459|7434|7459|7434|7459|7434|1
1628478260000|2021-08-09 03:04:20|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1628478270000|2021-08-09 03:04:30|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|1
1628478310000|2021-08-09 03:05:10|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|1
1628478570000|2021-08-09 03:09:30|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1628478600000|2021-08-09 03:10:00|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|1
1628478750000|2021-08-09 03:12:30|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|1
1628478770000|2021-08-09 03:12:50|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|1
1628478860000|2021-08-09 03:14:20|7458.6|7433.6|7458.6|7433.6|7458.6|7433.6|7458.6|7433.6|1
1628478870000|2021-08-09 03:14:30|7459|7434|7459.1|7434.1|7459.1|7434.1|7459|7434|2
1628478880000|2021-08-09 03:14:40|7459.2|7434.2|7459.2|7434.2|7459.2|7434.2|7459.2|7434.2|1
1628478890000|2021-08-09 03:14:50|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|1
1628478910000|2021-08-09 03:15:10|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|1
1628478940000|2021-08-09 03:15:40|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|1
1628478980000|2021-08-09 03:16:20|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|1
1628479010000|2021-08-09 03:16:50|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|1
1628479020000|2021-08-09 03:17:00|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|1
1628479330000|2021-08-09 03:22:10|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|1
1628479790000|2021-08-09 03:29:50|7459.5|7434.5|7460.1|7435.1|7460.1|7435.1|7459.5|7434.5|3
1628479800000|2021-08-09 03:30:00|7460.6|7435.6|7461.2|7436.2|7461.8|7436.8|7460.3|7435.3|7
1628479820000|2021-08-09 03:30:20|7461.1|7436.1|7461|7436|7461.1|7436.1|7461|7436|2
1628479840000|2021-08-09 03:30:40|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|1
1628479860000|2021-08-09 03:31:00|7461|7436|7460.8|7435.8|7461|7436|7460.8|7435.8|8
1628479870000|2021-08-09 03:31:10|7460.9|7435.9|7460.8|7435.8|7460.9|7435.9|7460.7|7435.7|7
1628479880000|2021-08-09 03:31:20|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.7|7435.7|11
1628479890000|2021-08-09 03:31:30|7460.8|7435.8|7460.9|7435.9|7460.9|7435.9|7460.7|7435.7|9
1628479900000|2021-08-09 03:31:40|7460.8|7435.8|7460.9|7435.9|7460.9|7435.9|7460.7|7435.7|8
1628479910000|2021-08-09 03:31:50|7460.8|7435.8|7460.7|7435.7|7460.9|7435.9|7460.7|7435.7|3
1628479920000|2021-08-09 03:32:00|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.7|7435.7|3
1628479930000|2021-08-09 03:32:10|7460.8|7435.8|7460.8|7435.8|7460.8|7435.8|7460.8|7435.8|1
1628479940000|2021-08-09 03:32:20|7460.7|7435.7|7460.6|7435.6|7460.7|7435.7|7460.6|7435.6|2
1628479950000|2021-08-09 03:32:30|7460.5|7435.5|7460.9|7435.9|7460.9|7435.9|7460.5|7435.5|6
1628479960000|2021-08-09 03:32:40|7460.8|7435.8|7460.4|7435.4|7460.8|7435.8|7460.4|7435.4|4
1628479980000|2021-08-09 03:33:00|7460.5|7435.5|7460.5|7435.5|7460.5|7435.5|7460.5|7435.5|1
1628480070000|2021-08-09 03:34:30|7460|7435|7459.7|7434.7|7460|7435|7459.7|7434.7|6
1628480080000|2021-08-09 03:34:40|7459.9|7434.9|7459.9|7434.9|7459.9|7434.9|7459.9|7434.9|1
1628480100000|2021-08-09 03:35:00|7455|7440|7455|7440|7455|7440|7454.8|7439.8|3
1628480110000|2021-08-09 03:35:10|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|2
1628480120000|2021-08-09 03:35:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628480130000|2021-08-09 03:35:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628480140000|2021-08-09 03:35:40|7454.4|7439.4|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|2
1628480150000|2021-08-09 03:35:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628480160000|2021-08-09 03:36:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628480180000|2021-08-09 03:36:20|7454.6|7439.6|7454.8|7439.8|7454.9|7439.9|7454.5|7439.5|9
1628480190000|2021-08-09 03:36:30|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|4
1628480200000|2021-08-09 03:36:40|7454.4|7439.4|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|3
1628480210000|2021-08-09 03:36:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|3
1628480220000|2021-08-09 03:37:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628480250000|2021-08-09 03:37:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628480270000|2021-08-09 03:37:50|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|2
1628480290000|2021-08-09 03:38:10|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|2
1628480310000|2021-08-09 03:38:30|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|4
1628480320000|2021-08-09 03:38:40|7454.7|7439.7|7454.4|7439.4|7454.8|7439.8|7454.4|7439.4|4
1628480360000|2021-08-09 03:39:20|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.4|7439.4|4
1628480380000|2021-08-09 03:39:40|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|2
1628480400000|2021-08-09 03:40:00|7454.7|7439.7|7455|7440|7455|7440|7454.7|7439.7|6
1628480410000|2021-08-09 03:40:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628480430000|2021-08-09 03:40:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628480490000|2021-08-09 03:41:30|7455.6|7440.6|7455.9|7440.9|7456.1|7441.1|7455.6|7440.6|4
1628480500000|2021-08-09 03:41:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628480530000|2021-08-09 03:42:10|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|2
1628480570000|2021-08-09 03:42:50|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628480600000|2021-08-09 03:43:20|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628480610000|2021-08-09 03:43:30|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628480650000|2021-08-09 03:44:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628480720000|2021-08-09 03:45:20|7455.4|7440.4|7455|7440|7455.4|7440.4|7455|7440|4
1628480730000|2021-08-09 03:45:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628480740000|2021-08-09 03:45:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1628480760000|2021-08-09 03:46:00|7455.1|7440.1|7455|7440|7455.2|7440.2|7455|7440|4
1628480770000|2021-08-09 03:46:10|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628480790000|2021-08-09 03:46:30|7455.1|7440.1|7454.4|7439.4|7455.1|7440.1|7454.3|7439.3|6
1628480800000|2021-08-09 03:46:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628480810000|2021-08-09 03:46:50|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628480820000|2021-08-09 03:47:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628480830000|2021-08-09 03:47:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628480840000|2021-08-09 03:47:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628480860000|2021-08-09 03:47:40|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1628480920000|2021-08-09 03:48:40|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|3
1628480930000|2021-08-09 03:48:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628480940000|2021-08-09 03:49:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628480950000|2021-08-09 03:49:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628480970000|2021-08-09 03:49:30|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.9|7439.9|3
1628480980000|2021-08-09 03:49:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628481050000|2021-08-09 03:50:50|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1628481060000|2021-08-09 03:51:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628481110000|2021-08-09 03:51:50|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|2
1628481140000|2021-08-09 03:52:20|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|3
1628481190000|2021-08-09 03:53:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628481210000|2021-08-09 03:53:30|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|2
1628481260000|2021-08-09 03:54:20|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1628481270000|2021-08-09 03:54:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628481280000|2021-08-09 03:54:40|7455|7440|7455.2|7440.2|7455.3|7440.3|7455|7440|4
1628481320000|2021-08-09 03:55:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628481330000|2021-08-09 03:55:30|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628481350000|2021-08-09 03:55:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628481500000|2021-08-09 03:58:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628481510000|2021-08-09 03:58:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628481590000|2021-08-09 03:59:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|3
1628481630000|2021-08-09 04:00:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628481670000|2021-08-09 04:01:10|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|3
1628481710000|2021-08-09 04:01:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628481720000|2021-08-09 04:02:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628481740000|2021-08-09 04:02:20|7453.8|7438.8|7453.4|7438.4|7453.8|7438.8|7453.4|7438.4|3
1628481750000|2021-08-09 04:02:30|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.5|7438.5|4
1628481770000|2021-08-09 04:02:50|7454|7439|7453.8|7438.8|7454.1|7439.1|7453.8|7438.8|3
1628481870000|2021-08-09 04:04:30|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1628481880000|2021-08-09 04:04:40|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1628481890000|2021-08-09 04:04:50|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1628481900000|2021-08-09 04:05:00|7453.4|7438.4|7453.1|7438.1|7453.4|7438.4|7452.9|7437.9|7
1628481910000|2021-08-09 04:05:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1628481920000|2021-08-09 04:05:20|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628481930000|2021-08-09 04:05:30|7453|7438|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|6
1628481950000|2021-08-09 04:05:50|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1628481980000|2021-08-09 04:06:20|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628481990000|2021-08-09 04:06:30|7452.2|7437.2|7452.7|7437.7|7452.8|7437.8|7452.2|7437.2|8
1628482000000|2021-08-09 04:06:40|7452.8|7437.8|7453.2|7438.2|7453.2|7438.2|7452.8|7437.8|3
1628482050000|2021-08-09 04:07:30|7453.1|7438.1|7452.9|7437.9|7453.1|7438.1|7452.7|7437.7|5
1628482060000|2021-08-09 04:07:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453|7438|4
1628482080000|2021-08-09 04:08:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628482090000|2021-08-09 04:08:10|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1628482200000|2021-08-09 04:10:00|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.5|7438.5|5
1628482210000|2021-08-09 04:10:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628482220000|2021-08-09 04:10:20|7453.8|7438.8|7453.5|7438.5|7453.8|7438.8|7453.5|7438.5|2
1628482240000|2021-08-09 04:10:40|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|2
1628482250000|2021-08-09 04:10:50|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628482290000|2021-08-09 04:11:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628482300000|2021-08-09 04:11:40|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|3
1628482310000|2021-08-09 04:11:50|7453.1|7438.1|7452.7|7437.7|7453.1|7438.1|7452.7|7437.7|3
1628482410000|2021-08-09 04:13:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628482430000|2021-08-09 04:13:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628482460000|2021-08-09 04:14:20|7457.4|7432.4|7457.5|7432.5|7457.5|7432.5|7457.4|7432.4|2
1628482490000|2021-08-09 04:14:50|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|1
1628482500000|2021-08-09 04:15:00|7457.1|7432.1|7456.6|7431.6|7457.1|7432.1|7456.6|7431.6|3
1628482510000|2021-08-09 04:15:10|7456.7|7431.7|7453.1|7438.1|7456.9|7438.1|7452.1|7431.7|9
1628482520000|2021-08-09 04:15:20|7453|7438|7453|7438|7453|7438|7452.8|7437.8|3
1628482540000|2021-08-09 04:15:40|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453|7438|4
1628482740000|2021-08-09 04:19:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628482750000|2021-08-09 04:19:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628482890000|2021-08-09 04:21:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628482990000|2021-08-09 04:23:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628483050000|2021-08-09 04:24:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628483160000|2021-08-09 04:26:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628483310000|2021-08-09 04:28:30|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628483440000|2021-08-09 04:30:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|3
1628483450000|2021-08-09 04:30:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628483460000|2021-08-09 04:31:00|7453.3|7438.3|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|8
1628483470000|2021-08-09 04:31:10|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|2
1628483490000|2021-08-09 04:31:30|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.5|7438.5|3
1628483550000|2021-08-09 04:32:30|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1628483560000|2021-08-09 04:32:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628483590000|2021-08-09 04:33:10|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1628483600000|2021-08-09 04:33:20|7453.8|7438.8|7454.6|7439.6|7454.8|7439.8|7453.8|7438.8|12
1628483610000|2021-08-09 04:33:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628483620000|2021-08-09 04:33:40|7454.5|7439.5|7454.7|7439.7|7454.8|7439.8|7454.5|7439.5|5
1628483630000|2021-08-09 04:33:50|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1628483640000|2021-08-09 04:34:00|7455|7440|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|11
1628483680000|2021-08-09 04:34:40|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.3|7440.3|4
1628483690000|2021-08-09 04:34:50|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1628483700000|2021-08-09 04:35:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1628483710000|2021-08-09 04:35:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628483720000|2021-08-09 04:35:20|7455.5|7440.5|7455.7|7440.7|7455.7|7440.7|7455.5|7440.5|2
1628483730000|2021-08-09 04:35:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628483740000|2021-08-09 04:35:40|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1628483750000|2021-08-09 04:35:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1628483760000|2021-08-09 04:36:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628483780000|2021-08-09 04:36:20|7455.7|7440.7|7455.2|7440.2|7455.7|7440.7|7455.1|7440.1|5
1628483800000|2021-08-09 04:36:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628483830000|2021-08-09 04:37:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628483840000|2021-08-09 04:37:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628483890000|2021-08-09 04:38:10|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628483920000|2021-08-09 04:38:40|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|4
1628483930000|2021-08-09 04:38:50|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.1|7440.1|5
1628483970000|2021-08-09 04:39:30|7455.6|7440.6|7455.7|7440.7|7455.8|7440.8|7455.6|7440.6|3
1628483980000|2021-08-09 04:39:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1628483990000|2021-08-09 04:39:50|7455.6|7440.6|7455.7|7440.7|7455.8|7440.8|7455.5|7440.5|4
1628484000000|2021-08-09 04:40:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1628484010000|2021-08-09 04:40:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628484020000|2021-08-09 04:40:20|7455.8|7440.8|7455.5|7440.5|7455.9|7440.9|7455.5|7440.5|4
1628484030000|2021-08-09 04:40:30|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1628484040000|2021-08-09 04:40:40|7455.7|7440.7|7455.8|7440.8|7455.9|7440.9|7455.5|7440.5|8
1628484050000|2021-08-09 04:40:50|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1628484060000|2021-08-09 04:41:00|7455.9|7440.9|7455.5|7440.5|7456|7441|7455.5|7440.5|5
1628484070000|2021-08-09 04:41:10|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|3
1628484080000|2021-08-09 04:41:20|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628484090000|2021-08-09 04:41:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628484160000|2021-08-09 04:42:40|7455.9|7440.9|7456|7441|7456|7441|7455.7|7440.7|6
1628484170000|2021-08-09 04:42:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628484180000|2021-08-09 04:43:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628484190000|2021-08-09 04:43:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628484210000|2021-08-09 04:43:30|7456|7441|7456|7441|7456.1|7441.1|7456|7441|3
1628484240000|2021-08-09 04:44:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628484250000|2021-08-09 04:44:10|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628484270000|2021-08-09 04:44:30|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.1|7441.1|4
1628484280000|2021-08-09 04:44:40|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628484290000|2021-08-09 04:44:50|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628484320000|2021-08-09 04:45:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1628484330000|2021-08-09 04:45:30|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1628484340000|2021-08-09 04:45:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1628484410000|2021-08-09 04:46:50|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628484420000|2021-08-09 04:47:00|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628484430000|2021-08-09 04:47:10|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628484450000|2021-08-09 04:47:30|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628484460000|2021-08-09 04:47:40|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1628484490000|2021-08-09 04:48:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1628484550000|2021-08-09 04:49:10|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|3
1628484560000|2021-08-09 04:49:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628484570000|2021-08-09 04:49:30|7455.5|7440.5|7454.8|7439.8|7455.5|7440.5|7454.8|7439.8|6
1628484590000|2021-08-09 04:49:50|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628484600000|2021-08-09 04:50:00|7454.8|7439.8|7454.6|7439.6|7454.9|7439.9|7454.6|7439.6|4
1628484610000|2021-08-09 04:50:10|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628484620000|2021-08-09 04:50:20|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1628484670000|2021-08-09 04:51:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|3
1628484680000|2021-08-09 04:51:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628484690000|2021-08-09 04:51:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628484700000|2021-08-09 04:51:40|7454.7|7439.7|7454.3|7439.3|7454.7|7439.7|7454.3|7439.3|5
1628484710000|2021-08-09 04:51:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628484730000|2021-08-09 04:52:10|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1628484750000|2021-08-09 04:52:30|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1628484800000|2021-08-09 04:53:20|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1628484820000|2021-08-09 04:53:40|7455|7440|7455|7440|7455|7440|7454.8|7439.8|5
1628484830000|2021-08-09 04:53:50|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1628484840000|2021-08-09 04:54:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628484860000|2021-08-09 04:54:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1628484880000|2021-08-09 04:54:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628484900000|2021-08-09 04:55:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628484910000|2021-08-09 04:55:10|7454.6|7439.6|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|2
1628484920000|2021-08-09 04:55:20|7454.6|7439.6|7455|7440|7455|7440|7454.5|7439.5|5
1628484930000|2021-08-09 04:55:30|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.9|7439.9|3
1628484940000|2021-08-09 04:55:40|7455|7440|7454.6|7439.6|7455|7440|7454.5|7439.5|4
1628484950000|2021-08-09 04:55:50|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.5|7439.5|3
1628484960000|2021-08-09 04:56:00|7454.5|7439.5|7454.8|7439.8|7454.8|7439.8|7454.5|7439.5|4
1628484970000|2021-08-09 04:56:10|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|3
1628484980000|2021-08-09 04:56:20|7454.2|7439.2|7453.8|7438.8|7454.3|7439.3|7453.8|7438.8|5
1628484990000|2021-08-09 04:56:30|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|2
1628485010000|2021-08-09 04:56:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628485020000|2021-08-09 04:57:00|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|2
1628485030000|2021-08-09 04:57:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628485040000|2021-08-09 04:57:20|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1628485060000|2021-08-09 04:57:40|7453.4|7438.4|7453.9|7438.9|7453.9|7438.9|7453.4|7438.4|4
1628485070000|2021-08-09 04:57:50|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|2
1628485120000|2021-08-09 04:58:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628485160000|2021-08-09 04:59:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628485170000|2021-08-09 04:59:30|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628485190000|2021-08-09 04:59:50|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|5
1628485200000|2021-08-09 05:00:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1628485210000|2021-08-09 05:00:10|7453.7|7438.7|7454.1|7439.1|7454.1|7439.1|7453.7|7438.7|4
1628485220000|2021-08-09 05:00:20|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|3
1628485250000|2021-08-09 05:00:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1628485270000|2021-08-09 05:01:10|7453.9|7438.9|7453.6|7438.6|7454|7439|7453.6|7438.6|3
1628485300000|2021-08-09 05:01:40|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628485330000|2021-08-09 05:02:10|7453.5|7438.5|7454.1|7439.1|7454.1|7439.1|7453.5|7438.5|4
1628485360000|2021-08-09 05:02:40|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628485370000|2021-08-09 05:02:50|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628485440000|2021-08-09 05:04:00|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1628485520000|2021-08-09 05:05:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628485570000|2021-08-09 05:06:10|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1628485610000|2021-08-09 05:06:50|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1628485620000|2021-08-09 05:07:00|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1628485640000|2021-08-09 05:07:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628485650000|2021-08-09 05:07:30|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1628485660000|2021-08-09 05:07:40|7454.6|7439.6|7455.1|7440.1|7455.1|7440.1|7454.6|7439.6|2
1628485680000|2021-08-09 05:08:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628485690000|2021-08-09 05:08:10|7455.3|7440.3|7455.2|7440.2|7455.5|7440.5|7455.2|7440.2|3
1628485750000|2021-08-09 05:09:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628485760000|2021-08-09 05:09:20|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1628485770000|2021-08-09 05:09:30|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|2
1628485780000|2021-08-09 05:09:40|7455.1|7440.1|7455.2|7440.2|7455.4|7440.4|7455.1|7440.1|5
1628485800000|2021-08-09 05:10:00|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628485870000|2021-08-09 05:11:10|7455.3|7440.3|7455.5|7440.5|7455.5|7440.5|7455.3|7440.3|2
1628485890000|2021-08-09 05:11:30|7455.6|7440.6|7455.9|7440.9|7456|7441|7455.6|7440.6|6
1628485900000|2021-08-09 05:11:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1628485920000|2021-08-09 05:12:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628485930000|2021-08-09 05:12:10|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|6
1628485940000|2021-08-09 05:12:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628485950000|2021-08-09 05:12:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628485970000|2021-08-09 05:12:50|7456|7441|7456|7441|7456|7441|7455.8|7440.8|4
1628485980000|2021-08-09 05:13:00|7456.1|7441.1|7456|7441|7456.3|7441.3|7456|7441|6
1628485990000|2021-08-09 05:13:10|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628486000000|2021-08-09 05:13:20|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628486040000|2021-08-09 05:14:00|7456.1|7441.1|7455.8|7440.8|7456.2|7441.2|7455.8|7440.8|4
1628486050000|2021-08-09 05:14:10|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628486130000|2021-08-09 05:15:30|7455.7|7440.7|7455.3|7440.3|7455.7|7440.7|7455.2|7440.2|3
1628486150000|2021-08-09 05:15:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628486180000|2021-08-09 05:16:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628486210000|2021-08-09 05:16:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628486220000|2021-08-09 05:17:00|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628486230000|2021-08-09 05:17:10|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|3
1628486260000|2021-08-09 05:17:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628486270000|2021-08-09 05:17:50|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1628486280000|2021-08-09 05:18:00|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1628486300000|2021-08-09 05:18:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628486310000|2021-08-09 05:18:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628486330000|2021-08-09 05:18:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628486340000|2021-08-09 05:19:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628486350000|2021-08-09 05:19:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|3
1628486360000|2021-08-09 05:19:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454|7439|3
1628486420000|2021-08-09 05:20:20|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1628486460000|2021-08-09 05:21:00|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|3
1628486490000|2021-08-09 05:21:30|7454.5|7439.5|7454|7439|7454.5|7439.5|7454|7439|2
1628486500000|2021-08-09 05:21:40|7454.1|7439.1|7454.4|7439.4|7454.4|7439.4|7454.1|7439.1|3
1628486540000|2021-08-09 05:22:20|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1628486550000|2021-08-09 05:22:30|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1628486560000|2021-08-09 05:22:40|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1628486570000|2021-08-09 05:22:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628486580000|2021-08-09 05:23:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628486620000|2021-08-09 05:23:40|7454.1|7439.1|7453.7|7438.7|7454.1|7439.1|7453.7|7438.7|4
1628486650000|2021-08-09 05:24:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628486740000|2021-08-09 05:25:40|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1628486750000|2021-08-09 05:25:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628486760000|2021-08-09 05:26:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1628486780000|2021-08-09 05:26:20|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|3
1628486790000|2021-08-09 05:26:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628486800000|2021-08-09 05:26:40|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|4
1628486810000|2021-08-09 05:26:50|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|2
1628486820000|2021-08-09 05:27:00|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|6
1628486830000|2021-08-09 05:27:10|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628486850000|2021-08-09 05:27:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628486880000|2021-08-09 05:28:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628486890000|2021-08-09 05:28:10|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1628486920000|2021-08-09 05:28:40|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|4
1628486930000|2021-08-09 05:28:50|7454.6|7439.6|7454.3|7439.3|7454.6|7439.6|7454.3|7439.3|3
1628486950000|2021-08-09 05:29:10|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628487050000|2021-08-09 05:30:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628487130000|2021-08-09 05:32:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628487370000|2021-08-09 05:36:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628487390000|2021-08-09 05:36:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628487400000|2021-08-09 05:36:40|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1628487430000|2021-08-09 05:37:10|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1628487440000|2021-08-09 05:37:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628487450000|2021-08-09 05:37:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628487470000|2021-08-09 05:37:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628487480000|2021-08-09 05:38:00|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|6
1628487490000|2021-08-09 05:38:10|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1628487510000|2021-08-09 05:38:30|7454.6|7439.6|7454.9|7439.9|7455|7440|7454.6|7439.6|5
1628487550000|2021-08-09 05:39:10|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628487560000|2021-08-09 05:39:20|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1628487570000|2021-08-09 05:39:30|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|2
1628487580000|2021-08-09 05:39:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|3
1628487590000|2021-08-09 05:39:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628487610000|2021-08-09 05:40:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628487620000|2021-08-09 05:40:20|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1628487630000|2021-08-09 05:40:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628487640000|2021-08-09 05:40:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628487650000|2021-08-09 05:40:50|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|3
1628487660000|2021-08-09 05:41:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628487700000|2021-08-09 05:41:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|3
1628487710000|2021-08-09 05:41:50|7455.5|7440.5|7455.7|7440.7|7455.7|7440.7|7455.5|7440.5|2
1628487740000|2021-08-09 05:42:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628487770000|2021-08-09 05:42:50|7455.7|7440.7|7455|7440|7455.7|7440.7|7454.9|7439.9|6
1628487780000|2021-08-09 05:43:00|7454.9|7439.9|7455.2|7440.2|7455.2|7440.2|7454.9|7439.9|2
1628487790000|2021-08-09 05:43:10|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1628487800000|2021-08-09 05:43:20|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1628487810000|2021-08-09 05:43:30|7455.8|7440.8|7455.2|7440.2|7455.8|7440.8|7455.2|7440.2|3
1628487820000|2021-08-09 05:43:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628487830000|2021-08-09 05:43:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628487870000|2021-08-09 05:44:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628487910000|2021-08-09 05:45:10|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1628487920000|2021-08-09 05:45:20|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|2
1628487940000|2021-08-09 05:45:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628488010000|2021-08-09 05:46:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628488020000|2021-08-09 05:47:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628488130000|2021-08-09 05:48:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628488140000|2021-08-09 05:49:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628488150000|2021-08-09 05:49:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628488180000|2021-08-09 05:49:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628488190000|2021-08-09 05:49:50|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|2
1628488200000|2021-08-09 05:50:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628488260000|2021-08-09 05:51:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628488370000|2021-08-09 05:52:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628488380000|2021-08-09 05:53:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628488390000|2021-08-09 05:53:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628488430000|2021-08-09 05:53:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628488440000|2021-08-09 05:54:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628488520000|2021-08-09 05:55:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628488710000|2021-08-09 05:58:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628488720000|2021-08-09 05:58:40|7455.3|7440.3|7454.9|7439.9|7455.3|7440.3|7454.9|7439.9|4
1628488740000|2021-08-09 05:59:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628488750000|2021-08-09 05:59:10|7454.3|7439.3|7453.8|7438.8|7454.3|7439.3|7453.8|7438.8|2
1628488770000|2021-08-09 05:59:30|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1628488790000|2021-08-09 05:59:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628488810000|2021-08-09 06:00:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628488830000|2021-08-09 06:00:30|7454.2|7439.2|7454.9|7439.9|7454.9|7439.9|7454.2|7439.2|5
1628488850000|2021-08-09 06:00:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455|7440|3
1628488860000|2021-08-09 06:01:00|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.3|7439.3|3
1628488920000|2021-08-09 06:02:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628488990000|2021-08-09 06:03:10|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1628489100000|2021-08-09 06:05:00|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.4|7439.4|5
1628489110000|2021-08-09 06:05:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628489130000|2021-08-09 06:05:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628489150000|2021-08-09 06:05:50|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628489160000|2021-08-09 06:06:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628489170000|2021-08-09 06:06:10|7454.3|7439.3|7454.4|7439.4|7454.7|7439.7|7454.3|7439.3|7
1628489210000|2021-08-09 06:06:50|7454.5|7439.5|7454.7|7439.7|7454.7|7439.7|7454.5|7439.5|2
1628489230000|2021-08-09 06:07:10|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|2
1628489240000|2021-08-09 06:07:20|7454.4|7439.4|7454.1|7439.1|7454.4|7439.4|7454.1|7439.1|4
1628489250000|2021-08-09 06:07:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628489260000|2021-08-09 06:07:40|7454.4|7439.4|7454.5|7439.5|7454.6|7439.6|7454.4|7439.4|3
1628489280000|2021-08-09 06:08:00|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|4
1628489360000|2021-08-09 06:09:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628489370000|2021-08-09 06:09:30|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628489390000|2021-08-09 06:09:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628489410000|2021-08-09 06:10:10|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628489420000|2021-08-09 06:10:20|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|2
1628489430000|2021-08-09 06:10:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628489440000|2021-08-09 06:10:40|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628489450000|2021-08-09 06:10:50|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|3
1628489470000|2021-08-09 06:11:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628489480000|2021-08-09 06:11:20|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|2
1628489510000|2021-08-09 06:11:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628489520000|2021-08-09 06:12:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628489580000|2021-08-09 06:13:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628489590000|2021-08-09 06:13:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628489600000|2021-08-09 06:13:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628489630000|2021-08-09 06:13:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628489660000|2021-08-09 06:14:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628489670000|2021-08-09 06:14:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628489730000|2021-08-09 06:15:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628489740000|2021-08-09 06:15:40|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1628489750000|2021-08-09 06:15:50|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|3
1628489760000|2021-08-09 06:16:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628489810000|2021-08-09 06:16:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628489830000|2021-08-09 06:17:10|7454.1|7439.1|7454.6|7439.6|7454.7|7439.7|7454.1|7439.1|5
1628489840000|2021-08-09 06:17:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628489850000|2021-08-09 06:17:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628489860000|2021-08-09 06:17:40|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|4
1628489910000|2021-08-09 06:18:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628489920000|2021-08-09 06:18:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628490070000|2021-08-09 06:21:10|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1628490230000|2021-08-09 06:23:50|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1628490240000|2021-08-09 06:24:00|7454.5|7439.5|7454.7|7439.7|7454.7|7439.7|7454.5|7439.5|2
1628490250000|2021-08-09 06:24:10|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628490260000|2021-08-09 06:24:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628490280000|2021-08-09 06:24:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628490320000|2021-08-09 06:25:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628490330000|2021-08-09 06:25:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628490400000|2021-08-09 06:26:40|7454.4|7439.4|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|3
1628490410000|2021-08-09 06:26:50|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1628490420000|2021-08-09 06:27:00|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|4
1628490430000|2021-08-09 06:27:10|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.2|7439.2|5
1628490440000|2021-08-09 06:27:20|7454.2|7439.2|7454.2|7439.2|7454.3|7439.3|7454.1|7439.1|5
1628490450000|2021-08-09 06:27:30|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|8
1628490460000|2021-08-09 06:27:40|7454.3|7439.3|7454.6|7439.6|7454.6|7439.6|7454.2|7439.2|6
1628490480000|2021-08-09 06:28:00|7454.7|7439.7|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|3
1628490490000|2021-08-09 06:28:10|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628490500000|2021-08-09 06:28:20|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628490510000|2021-08-09 06:28:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628490520000|2021-08-09 06:28:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628490530000|2021-08-09 06:28:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1628490540000|2021-08-09 06:29:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628490550000|2021-08-09 06:29:10|7455|7440|7455|7440|7455|7440|7455|7440|1
1628490570000|2021-08-09 06:29:30|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628490580000|2021-08-09 06:29:40|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.9|7439.9|3
1628490640000|2021-08-09 06:30:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1628490650000|2021-08-09 06:30:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628490670000|2021-08-09 06:31:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628490700000|2021-08-09 06:31:40|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.9|7439.9|3
1628490710000|2021-08-09 06:31:50|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628490740000|2021-08-09 06:32:20|7455|7440|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|4
1628490750000|2021-08-09 06:32:30|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1628490760000|2021-08-09 06:32:40|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|6
1628490770000|2021-08-09 06:32:50|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|4
1628490780000|2021-08-09 06:33:00|7455|7440|7455|7440|7455.1|7440.1|7455|7440|7
1628490790000|2021-08-09 06:33:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455|7440|3
1628490800000|2021-08-09 06:33:20|7455|7440|7455.1|7440.1|7455.3|7440.3|7455|7440|5
1628490810000|2021-08-09 06:33:30|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628490820000|2021-08-09 06:33:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628490880000|2021-08-09 06:34:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628490890000|2021-08-09 06:34:50|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|2
1628490920000|2021-08-09 06:35:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628490930000|2021-08-09 06:35:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628490940000|2021-08-09 06:35:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628491070000|2021-08-09 06:37:50|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628491080000|2021-08-09 06:38:00|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1628491090000|2021-08-09 06:38:10|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|4
1628491130000|2021-08-09 06:38:50|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.4|7439.4|4
1628491140000|2021-08-09 06:39:00|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1628491480000|2021-08-09 06:44:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1628491490000|2021-08-09 06:44:50|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628491520000|2021-08-09 06:45:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628491530000|2021-08-09 06:45:30|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|2
1628491880000|2021-08-09 06:51:20|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628492010000|2021-08-09 06:53:30|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628492020000|2021-08-09 06:53:40|7455.1|7440.1|7455.6|7440.6|7455.6|7440.6|7455.1|7440.1|3
1628492050000|2021-08-09 06:54:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628492060000|2021-08-09 06:54:20|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|3
1628492080000|2021-08-09 06:54:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628492110000|2021-08-09 06:55:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628492140000|2021-08-09 06:55:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628492150000|2021-08-09 06:55:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628492160000|2021-08-09 06:56:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|3
1628492200000|2021-08-09 06:56:40|7456.3|7441.3|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|5
1628492230000|2021-08-09 06:57:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|5
1628492240000|2021-08-09 06:57:20|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628492250000|2021-08-09 06:57:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628492260000|2021-08-09 06:57:40|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628492270000|2021-08-09 06:57:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628492370000|2021-08-09 06:59:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628492440000|2021-08-09 07:00:40|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628492460000|2021-08-09 07:01:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628492490000|2021-08-09 07:01:30|7455.9|7440.9|7455.6|7440.6|7455.9|7440.9|7455.5|7440.5|5
1628492500000|2021-08-09 07:01:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628492510000|2021-08-09 07:01:50|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628492520000|2021-08-09 07:02:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628492540000|2021-08-09 07:02:20|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628492550000|2021-08-09 07:02:30|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.3|7439.3|6
1628492560000|2021-08-09 07:02:40|7454.5|7439.5|7454.1|7439.1|7454.5|7439.5|7454.1|7439.1|4
1628492570000|2021-08-09 07:02:50|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|3
1628492580000|2021-08-09 07:03:00|7454.5|7439.5|7454.7|7439.7|7454.9|7439.9|7454.4|7439.4|7
1628492590000|2021-08-09 07:03:10|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|2
1628492600000|2021-08-09 07:03:20|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628492640000|2021-08-09 07:04:00|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455|7440|3
1628492650000|2021-08-09 07:04:10|7455|7440|7455|7440|7455|7440|7455|7440|1
1628492660000|2021-08-09 07:04:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628492670000|2021-08-09 07:04:30|7455|7440|7454.8|7439.8|7455.1|7440.1|7454.7|7439.7|5
1628492680000|2021-08-09 07:04:40|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|2
1628492690000|2021-08-09 07:04:50|7454.3|7439.3|7454.5|7439.5|7454.5|7439.5|7454.3|7439.3|3
1628492710000|2021-08-09 07:05:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628492720000|2021-08-09 07:05:20|7454.6|7439.6|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|3
1628492730000|2021-08-09 07:05:30|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|5
1628492750000|2021-08-09 07:05:50|7454.8|7439.8|7455|7440|7455|7440|7454.8|7439.8|3
1628492760000|2021-08-09 07:06:00|7455.1|7440.1|7455|7440|7455.3|7440.3|7454.9|7439.9|8
1628492770000|2021-08-09 07:06:10|7454.9|7439.9|7455.1|7440.1|7455.2|7440.2|7454.9|7439.9|4
1628492780000|2021-08-09 07:06:20|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.8|7439.8|3
1628492800000|2021-08-09 07:06:40|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|5
1628492810000|2021-08-09 07:06:50|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1628492820000|2021-08-09 07:07:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|3
1628492830000|2021-08-09 07:07:10|7454.8|7439.8|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|3
1628492840000|2021-08-09 07:07:20|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628492860000|2021-08-09 07:07:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628492870000|2021-08-09 07:07:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628492880000|2021-08-09 07:08:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628492900000|2021-08-09 07:08:20|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1628492910000|2021-08-09 07:08:30|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628492930000|2021-08-09 07:08:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628492940000|2021-08-09 07:09:00|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628492950000|2021-08-09 07:09:10|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628492960000|2021-08-09 07:09:20|7455.2|7440.2|7455.6|7440.6|7455.6|7440.6|7455.2|7440.2|2
1628492970000|2021-08-09 07:09:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628493000000|2021-08-09 07:10:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628493010000|2021-08-09 07:10:10|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|3
1628493040000|2021-08-09 07:10:40|7456.5|7441.5|7456.4|7441.4|7456.7|7441.7|7456.4|7441.4|4
1628493060000|2021-08-09 07:11:00|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628493070000|2021-08-09 07:11:10|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|2
1628493090000|2021-08-09 07:11:30|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|2
1628493100000|2021-08-09 07:11:40|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628493110000|2021-08-09 07:11:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628493120000|2021-08-09 07:12:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628493130000|2021-08-09 07:12:10|7457.6|7442.6|7457.8|7442.8|7457.8|7442.8|7457.6|7442.6|2
1628493140000|2021-08-09 07:12:20|7457.9|7442.9|7457.6|7442.6|7458.1|7443.1|7457.2|7442.2|9
1628493150000|2021-08-09 07:12:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628493170000|2021-08-09 07:12:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628493180000|2021-08-09 07:13:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|3
1628493190000|2021-08-09 07:13:10|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628493230000|2021-08-09 07:13:50|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|5
1628493240000|2021-08-09 07:14:00|7457.6|7442.6|7457.2|7442.2|7457.7|7442.7|7457.2|7442.2|5
1628493260000|2021-08-09 07:14:20|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.8|7441.8|4
1628493270000|2021-08-09 07:14:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|3
1628493280000|2021-08-09 07:14:40|7456.9|7441.9|7455.8|7440.8|7456.9|7441.9|7455.8|7440.8|8
1628493310000|2021-08-09 07:15:10|7455.9|7440.9|7456.2|7441.2|7456.2|7441.2|7455.9|7440.9|2
1628493330000|2021-08-09 07:15:30|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|4
1628493350000|2021-08-09 07:15:50|7456.1|7441.1|7456.6|7441.6|7456.6|7441.6|7456.1|7441.1|4
1628493370000|2021-08-09 07:16:10|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628493380000|2021-08-09 07:16:20|7456.5|7441.5|7456.9|7441.9|7457|7442|7456.5|7441.5|4
1628493390000|2021-08-09 07:16:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1628493400000|2021-08-09 07:16:40|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1628493410000|2021-08-09 07:16:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628493430000|2021-08-09 07:17:10|7457|7442|7456.7|7441.7|7457|7442|7456.7|7441.7|3
1628493440000|2021-08-09 07:17:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628493480000|2021-08-09 07:18:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628493490000|2021-08-09 07:18:10|7457|7442|7457|7442|7457|7442|7457|7442|1
1628493540000|2021-08-09 07:19:00|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.5|7441.5|4
1628493550000|2021-08-09 07:19:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628493560000|2021-08-09 07:19:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628493610000|2021-08-09 07:20:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628493620000|2021-08-09 07:20:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628493640000|2021-08-09 07:20:40|7456.6|7441.6|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|4
1628493650000|2021-08-09 07:20:50|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628493660000|2021-08-09 07:21:00|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1628493670000|2021-08-09 07:21:10|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1628493680000|2021-08-09 07:21:20|7456.3|7441.3|7455.9|7440.9|7456.3|7441.3|7455.9|7440.9|3
1628493690000|2021-08-09 07:21:30|7456.2|7441.2|7456.3|7441.3|7456.4|7441.4|7456.1|7441.1|8
1628493700000|2021-08-09 07:21:40|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1628493710000|2021-08-09 07:21:50|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1628493720000|2021-08-09 07:22:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628493730000|2021-08-09 07:22:10|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1628493760000|2021-08-09 07:22:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628493770000|2021-08-09 07:22:50|7456.8|7441.8|7456.4|7441.4|7456.8|7441.8|7456.4|7441.4|4
1628493840000|2021-08-09 07:24:00|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.1|7441.1|4
1628493850000|2021-08-09 07:24:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628493860000|2021-08-09 07:24:20|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628493870000|2021-08-09 07:24:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628493900000|2021-08-09 07:25:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628493940000|2021-08-09 07:25:40|7456.2|7441.2|7455.6|7440.6|7456.2|7441.2|7455.6|7440.6|5
1628493950000|2021-08-09 07:25:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1628493960000|2021-08-09 07:26:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628494000000|2021-08-09 07:26:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|3
1628494010000|2021-08-09 07:26:50|7454.7|7439.7|7454.7|7439.7|7455.2|7440.2|7454.7|7439.7|5
1628494020000|2021-08-09 07:27:00|7454.4|7439.4|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|5
1628494050000|2021-08-09 07:27:30|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|6
1628494080000|2021-08-09 07:28:00|7454.5|7439.5|7454.9|7439.9|7454.9|7439.9|7454.5|7439.5|5
1628494090000|2021-08-09 07:28:10|7454.8|7439.8|7454.5|7439.5|7454.8|7439.8|7454.5|7439.5|2
1628494100000|2021-08-09 07:28:20|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1628494110000|2021-08-09 07:28:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628494120000|2021-08-09 07:28:40|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628494130000|2021-08-09 07:28:50|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1628494140000|2021-08-09 07:29:00|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1628494150000|2021-08-09 07:29:10|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1628494160000|2021-08-09 07:29:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628494170000|2021-08-09 07:29:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628494180000|2021-08-09 07:29:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628494190000|2021-08-09 07:29:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7454.7|7439.7|4
1628494200000|2021-08-09 07:30:00|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1628494220000|2021-08-09 07:30:20|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|2
1628494230000|2021-08-09 07:30:30|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|3
1628494280000|2021-08-09 07:31:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628494300000|2021-08-09 07:31:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628494320000|2021-08-09 07:32:00|7454.6|7439.6|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|3
1628494330000|2021-08-09 07:32:10|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1628494340000|2021-08-09 07:32:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628494350000|2021-08-09 07:32:30|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628494370000|2021-08-09 07:32:50|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628494390000|2021-08-09 07:33:10|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|2
1628494420000|2021-08-09 07:33:40|7454.7|7439.7|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|3
1628494450000|2021-08-09 07:34:10|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1628494460000|2021-08-09 07:34:20|7454.6|7439.6|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|3
1628494470000|2021-08-09 07:34:30|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1628494480000|2021-08-09 07:34:40|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1628494500000|2021-08-09 07:35:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628494510000|2021-08-09 07:35:10|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|2
1628494520000|2021-08-09 07:35:20|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|2
1628494530000|2021-08-09 07:35:30|7454.6|7439.6|7454.9|7439.9|7454.9|7439.9|7454.6|7439.6|3
1628494540000|2021-08-09 07:35:40|7454.7|7439.7|7454.7|7439.7|7454.9|7439.9|7454.6|7439.6|7
1628494570000|2021-08-09 07:36:10|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1628494580000|2021-08-09 07:36:20|7454.6|7439.6|7454.9|7439.9|7454.9|7439.9|7454.6|7439.6|3
1628494600000|2021-08-09 07:36:40|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628494610000|2021-08-09 07:36:50|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628494620000|2021-08-09 07:37:00|7454.6|7439.6|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|3
1628494640000|2021-08-09 07:37:20|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1628494650000|2021-08-09 07:37:30|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.4|7439.4|4
1628494670000|2021-08-09 07:37:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628494710000|2021-08-09 07:38:30|7454.1|7439.1|7454.4|7439.4|7454.4|7439.4|7454.1|7439.1|3
1628494720000|2021-08-09 07:38:40|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|5
1628494730000|2021-08-09 07:38:50|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|3
1628494740000|2021-08-09 07:39:00|7454.1|7439.1|7454.3|7439.3|7454.4|7439.4|7454.1|7439.1|4
1628494770000|2021-08-09 07:39:30|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1628494840000|2021-08-09 07:40:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628494850000|2021-08-09 07:40:50|7454.3|7439.3|7453.8|7438.8|7454.3|7439.3|7453.8|7438.8|10
1628494860000|2021-08-09 07:41:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628494870000|2021-08-09 07:41:10|7453.4|7438.4|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|3
1628494880000|2021-08-09 07:41:20|7453.5|7438.5|7453.6|7438.6|7453.7|7438.7|7453.5|7438.5|4
1628494890000|2021-08-09 07:41:30|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|4
1628494900000|2021-08-09 07:41:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628494910000|2021-08-09 07:41:50|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|3
1628494930000|2021-08-09 07:42:10|7453.7|7438.7|7453.4|7438.4|7453.7|7438.7|7453.4|7438.4|3
1628494990000|2021-08-09 07:43:10|7453.6|7438.6|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|2
1628495000000|2021-08-09 07:43:20|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1628495030000|2021-08-09 07:43:50|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1628495060000|2021-08-09 07:44:20|7454.1|7439.1|7454.4|7439.4|7454.4|7439.4|7454.1|7439.1|2
1628495130000|2021-08-09 07:45:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628495150000|2021-08-09 07:45:50|7454.1|7439.1|7454.2|7439.2|7454.3|7439.3|7453.9|7438.9|7
1628495180000|2021-08-09 07:46:20|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1628495190000|2021-08-09 07:46:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628495200000|2021-08-09 07:46:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628495210000|2021-08-09 07:46:50|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1628495230000|2021-08-09 07:47:10|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1628495240000|2021-08-09 07:47:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628495250000|2021-08-09 07:47:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628495260000|2021-08-09 07:47:40|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1628495270000|2021-08-09 07:47:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1628495280000|2021-08-09 07:48:00|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|2
1628495290000|2021-08-09 07:48:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|3
1628495330000|2021-08-09 07:48:50|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.5|7438.5|4
1628495340000|2021-08-09 07:49:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628495350000|2021-08-09 07:49:10|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7453.9|7438.9|8
1628495360000|2021-08-09 07:49:20|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.1|7439.1|6
1628495370000|2021-08-09 07:49:30|7454.3|7439.3|7454.4|7439.4|7454.5|7439.5|7454.1|7439.1|5
1628495380000|2021-08-09 07:49:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|3
1628495390000|2021-08-09 07:49:50|7454.4|7439.4|7453.8|7438.8|7454.5|7439.5|7453.8|7438.8|4
1628495400000|2021-08-09 07:50:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628495410000|2021-08-09 07:50:10|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1628495420000|2021-08-09 07:50:20|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1628495430000|2021-08-09 07:50:30|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1628495440000|2021-08-09 07:50:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628495450000|2021-08-09 07:50:50|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628495600000|2021-08-09 07:53:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628495690000|2021-08-09 07:54:50|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|2
1628495700000|2021-08-09 07:55:00|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1628495710000|2021-08-09 07:55:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628495720000|2021-08-09 07:55:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628495740000|2021-08-09 07:55:40|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628495800000|2021-08-09 07:56:40|7454.8|7439.8|7455|7440|7455|7440|7454.8|7439.8|3
1628495830000|2021-08-09 07:57:10|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628495840000|2021-08-09 07:57:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628495860000|2021-08-09 07:57:40|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628495880000|2021-08-09 07:58:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628495920000|2021-08-09 07:58:40|7455.4|7440.4|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|3
1628495930000|2021-08-09 07:58:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628495960000|2021-08-09 07:59:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628495970000|2021-08-09 07:59:30|7455.7|7440.7|7456.2|7441.2|7456.2|7441.2|7455.7|7440.7|7
1628495980000|2021-08-09 07:59:40|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|3
1628495990000|2021-08-09 07:59:50|7456.4|7441.4|7456.7|7441.7|7456.7|7441.7|7456.4|7441.4|4
1628496000000|2021-08-09 08:00:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628496070000|2021-08-09 08:01:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628496080000|2021-08-09 08:01:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628496110000|2021-08-09 08:01:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628496140000|2021-08-09 08:02:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628496230000|2021-08-09 08:03:50|7456.9|7441.9|7456.9|7441.9|7457.2|7442.2|7456.9|7441.9|4
1628496250000|2021-08-09 08:04:10|7457|7442|7457.1|7442.1|7457.2|7442.2|7457|7442|3
1628496260000|2021-08-09 08:04:20|7457|7442|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|4
1628496270000|2021-08-09 08:04:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628496280000|2021-08-09 08:04:40|7457.1|7442.1|7457.1|7442.1|7457.2|7442.2|7457|7442|9
1628496290000|2021-08-09 08:04:50|7457.2|7442.2|7457|7442|7457.2|7442.2|7456.7|7441.7|9
1628496300000|2021-08-09 08:05:00|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628496310000|2021-08-09 08:05:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457|7442|3
1628496370000|2021-08-09 08:06:10|7457|7442|7457.1|7442.1|7457.2|7442.2|7456.9|7441.9|6
1628496410000|2021-08-09 08:06:50|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|3
1628496420000|2021-08-09 08:07:00|7457.2|7442.2|7457.5|7442.5|7457.5|7442.5|7457.1|7442.1|8
1628496430000|2021-08-09 08:07:10|7457.6|7442.6|7458.1|7443.1|7458.1|7443.1|7457.6|7442.6|6
1628496440000|2021-08-09 08:07:20|7457.9|7442.9|7457.6|7442.6|7457.9|7442.9|7457.6|7442.6|3
1628496460000|2021-08-09 08:07:40|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1628496470000|2021-08-09 08:07:50|7458|7443|7457.4|7442.4|7458|7443|7457.3|7442.3|6
1628496480000|2021-08-09 08:08:00|7457.5|7442.5|7457.9|7442.9|7458.1|7443.1|7457.5|7442.5|10
1628496490000|2021-08-09 08:08:10|7458|7443|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|5
1628496500000|2021-08-09 08:08:20|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1628496520000|2021-08-09 08:08:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1628496530000|2021-08-09 08:08:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458|7443|5
1628496540000|2021-08-09 08:09:00|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1628496550000|2021-08-09 08:09:10|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7458.2|7443.2|3
1628496580000|2021-08-09 08:09:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628496590000|2021-08-09 08:09:50|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.8|7443.8|6
1628496600000|2021-08-09 08:10:00|7459|7444|7459.1|7444.1|7459.2|7444.2|7459|7444|6
1628496610000|2021-08-09 08:10:10|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|4
1628496620000|2021-08-09 08:10:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628496630000|2021-08-09 08:10:30|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.9|7443.9|5
1628496640000|2021-08-09 08:10:40|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1628496660000|2021-08-09 08:11:00|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1628496670000|2021-08-09 08:11:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628496680000|2021-08-09 08:11:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1628496690000|2021-08-09 08:11:30|7459.6|7444.6|7459.7|7444.7|7459.8|7444.8|7459.5|7444.5|8
1628496700000|2021-08-09 08:11:40|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1628496710000|2021-08-09 08:11:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628496720000|2021-08-09 08:12:00|7459.7|7444.7|7459.4|7444.4|7459.7|7444.7|7459.4|7444.4|2
1628496730000|2021-08-09 08:12:10|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|8
1628496740000|2021-08-09 08:12:20|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.3|7444.3|3
1628496770000|2021-08-09 08:12:50|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1628496780000|2021-08-09 08:13:00|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.5|7444.5|4
1628496800000|2021-08-09 08:13:20|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|3
1628496810000|2021-08-09 08:13:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628496830000|2021-08-09 08:13:50|7459.8|7444.8|7460.2|7445.2|7460.2|7445.2|7459.8|7444.8|3
1628496840000|2021-08-09 08:14:00|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.1|7445.1|5
1628496890000|2021-08-09 08:14:50|7460.1|7445.1|7459.7|7444.7|7460.1|7445.1|7459.7|7444.7|4
1628496900000|2021-08-09 08:15:00|7459.8|7444.8|7460|7445|7460|7445|7459.7|7444.7|9
1628496910000|2021-08-09 08:15:10|7459.8|7444.8|7460.1|7445.1|7460.1|7445.1|7459.8|7444.8|4
1628496920000|2021-08-09 08:15:20|7460|7445|7460.1|7445.1|7460.1|7445.1|7459.8|7444.8|8
1628496930000|2021-08-09 08:15:30|7460|7445|7459.8|7444.8|7460.1|7445.1|7459.8|7444.8|6
1628496940000|2021-08-09 08:15:40|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|4
1628496960000|2021-08-09 08:16:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1628496970000|2021-08-09 08:16:10|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.1|7444.1|9
1628496980000|2021-08-09 08:16:20|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|13
1628496990000|2021-08-09 08:16:30|7459.4|7444.4|7459.1|7444.1|7459.4|7444.4|7459|7444|4
1628497040000|2021-08-09 08:17:20|7459|7444|7458.8|7443.8|7459|7444|7458.8|7443.8|3
1628497080000|2021-08-09 08:18:00|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.9|7443.9|3
1628497090000|2021-08-09 08:18:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628497110000|2021-08-09 08:18:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628497120000|2021-08-09 08:18:40|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.9|7443.9|5
1628497140000|2021-08-09 08:19:00|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|2
1628497150000|2021-08-09 08:19:10|7458.7|7443.7|7458.4|7443.4|7458.7|7443.7|7458.4|7443.4|2
1628497160000|2021-08-09 08:19:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|3
1628497170000|2021-08-09 08:19:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|3
1628497180000|2021-08-09 08:19:40|7458.3|7443.3|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|5
1628497200000|2021-08-09 08:20:00|7458.2|7443.2|7457.8|7442.8|7458.2|7443.2|7457.8|7442.8|5
1628497210000|2021-08-09 08:20:10|7457.7|7442.7|7457.4|7442.4|7457.7|7442.7|7457.4|7442.4|4
1628497220000|2021-08-09 08:20:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628497240000|2021-08-09 08:20:40|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628497300000|2021-08-09 08:21:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|3
1628497310000|2021-08-09 08:21:50|7457.7|7442.7|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|2
1628497340000|2021-08-09 08:22:20|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1628497400000|2021-08-09 08:23:20|7457.3|7442.3|7458|7443|7458|7443|7457.2|7442.2|4
1628497420000|2021-08-09 08:23:40|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1628497430000|2021-08-09 08:23:50|7458.1|7443.1|7458.4|7443.4|7458.4|7443.4|7458.1|7443.1|3
1628497440000|2021-08-09 08:24:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628497450000|2021-08-09 08:24:10|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.4|7443.4|4
1628497460000|2021-08-09 08:24:20|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.3|7443.3|5
1628497470000|2021-08-09 08:24:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628497510000|2021-08-09 08:25:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628497560000|2021-08-09 08:26:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1628497570000|2021-08-09 08:26:10|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628497580000|2021-08-09 08:26:20|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628497590000|2021-08-09 08:26:30|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.9|7442.9|3
1628497600000|2021-08-09 08:26:40|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1628497610000|2021-08-09 08:26:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1628497640000|2021-08-09 08:27:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628497650000|2021-08-09 08:27:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628497670000|2021-08-09 08:27:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|5
1628497700000|2021-08-09 08:28:20|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|4
1628497710000|2021-08-09 08:28:30|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1628497720000|2021-08-09 08:28:40|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|7
1628497730000|2021-08-09 08:28:50|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|6
1628497740000|2021-08-09 08:29:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628497750000|2021-08-09 08:29:10|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1628497790000|2021-08-09 08:29:50|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1628497850000|2021-08-09 08:30:50|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|3
1628497890000|2021-08-09 08:31:30|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628497910000|2021-08-09 08:31:50|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628497960000|2021-08-09 08:32:40|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628497990000|2021-08-09 08:33:10|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628498000000|2021-08-09 08:33:20|7457.7|7442.7|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|5
1628498010000|2021-08-09 08:33:30|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|3
1628498030000|2021-08-09 08:33:50|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628498040000|2021-08-09 08:34:00|7457.9|7442.9|7457.2|7442.2|7457.9|7442.9|7457.2|7442.2|3
1628498050000|2021-08-09 08:34:10|7457.6|7442.6|7458|7443|7458|7443|7457.2|7442.2|10
1628498060000|2021-08-09 08:34:20|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1628498070000|2021-08-09 08:34:30|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|4
1628498080000|2021-08-09 08:34:40|7458|7443|7457.9|7442.9|7458|7443|7457.8|7442.8|6
1628498090000|2021-08-09 08:34:50|7457.8|7442.8|7457.6|7442.6|7458|7443|7457.6|7442.6|5
1628498140000|2021-08-09 08:35:40|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628498160000|2021-08-09 08:36:00|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628498170000|2021-08-09 08:36:10|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628498200000|2021-08-09 08:36:40|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628498210000|2021-08-09 08:36:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628498230000|2021-08-09 08:37:10|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|5
1628498240000|2021-08-09 08:37:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628498250000|2021-08-09 08:37:30|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1628498280000|2021-08-09 08:38:00|7457.4|7442.4|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|5
1628498290000|2021-08-09 08:38:10|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|5
1628498300000|2021-08-09 08:38:20|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|6
1628498330000|2021-08-09 08:38:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628498340000|2021-08-09 08:39:00|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1628498350000|2021-08-09 08:39:10|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628498360000|2021-08-09 08:39:20|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628498370000|2021-08-09 08:39:30|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|8
1628498380000|2021-08-09 08:39:40|7457.6|7442.6|7457.3|7442.3|7457.7|7442.7|7457.3|7442.3|5
1628498390000|2021-08-09 08:39:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628498400000|2021-08-09 08:40:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628498440000|2021-08-09 08:40:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|3
1628498460000|2021-08-09 08:41:00|7456.5|7441.5|7456|7441|7456.5|7441.5|7456|7441|3
1628498470000|2021-08-09 08:41:10|7456.1|7441.1|7456.5|7441.5|7456.5|7441.5|7456.1|7441.1|2
1628498510000|2021-08-09 08:41:50|7456.3|7441.3|7455.9|7440.9|7456.3|7441.3|7455.9|7440.9|5
1628498530000|2021-08-09 08:42:10|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628498580000|2021-08-09 08:43:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628498640000|2021-08-09 08:44:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628498680000|2021-08-09 08:44:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628498700000|2021-08-09 08:45:00|7455.8|7440.8|7456.2|7441.2|7456.2|7441.2|7455.8|7440.8|4
1628498710000|2021-08-09 08:45:10|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628498720000|2021-08-09 08:45:20|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|4
1628498730000|2021-08-09 08:45:30|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|4
1628498740000|2021-08-09 08:45:40|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1628498750000|2021-08-09 08:45:50|7455.8|7440.8|7456|7441|7456|7441|7455.6|7440.6|10
1628498760000|2021-08-09 08:46:00|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628498840000|2021-08-09 08:47:20|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1628498850000|2021-08-09 08:47:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628498880000|2021-08-09 08:48:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1628498890000|2021-08-09 08:48:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1628498910000|2021-08-09 08:48:30|7456.1|7441.1|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|3
1628498930000|2021-08-09 08:48:50|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1628498950000|2021-08-09 08:49:10|7456.1|7441.1|7456|7441|7456.4|7441.4|7456|7441|6
1628498960000|2021-08-09 08:49:20|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1628498980000|2021-08-09 08:49:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|3
1628498990000|2021-08-09 08:49:50|7456.5|7441.5|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|3
1628499000000|2021-08-09 08:50:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628499030000|2021-08-09 08:50:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628499110000|2021-08-09 08:51:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628499120000|2021-08-09 08:52:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628499140000|2021-08-09 08:52:20|7456.2|7441.2|7456.5|7441.5|7456.6|7441.6|7456.1|7441.1|5
1628499180000|2021-08-09 08:53:00|7456.7|7441.7|7457.1|7442.1|7457.1|7442.1|7456.7|7441.7|12
1628499190000|2021-08-09 08:53:10|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1628499210000|2021-08-09 08:53:30|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628499230000|2021-08-09 08:53:50|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628499250000|2021-08-09 08:54:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628499330000|2021-08-09 08:55:30|7457.8|7442.8|7457.8|7442.8|7458|7443|7457.8|7442.8|3
1628499340000|2021-08-09 08:55:40|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628499350000|2021-08-09 08:55:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|3
1628499380000|2021-08-09 08:56:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628499390000|2021-08-09 08:56:30|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628499460000|2021-08-09 08:57:40|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1628499490000|2021-08-09 08:58:10|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7458.2|7443.2|2
1628499540000|2021-08-09 08:59:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628499580000|2021-08-09 08:59:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628499590000|2021-08-09 08:59:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1628499600000|2021-08-09 09:00:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628499680000|2021-08-09 09:01:20|7458.7|7443.7|7459.1|7444.1|7459.1|7444.1|7458.7|7443.7|2
1628499700000|2021-08-09 09:01:40|7459.2|7444.2|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|3
1628499980000|2021-08-09 09:06:20|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1628500000000|2021-08-09 09:06:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628500020000|2021-08-09 09:07:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628500030000|2021-08-09 09:07:10|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1628500320000|2021-08-09 09:12:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1628500340000|2021-08-09 09:12:20|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628500350000|2021-08-09 09:12:30|7459|7444|7458.9|7443.9|7459|7444|7458.8|7443.8|3
1628500360000|2021-08-09 09:12:40|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1628500380000|2021-08-09 09:13:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1628500390000|2021-08-09 09:13:10|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|4
1628500400000|2021-08-09 09:13:20|7459|7444|7458.7|7443.7|7459.1|7444.1|7458.7|7443.7|8
1628500410000|2021-08-09 09:13:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|3
1628500420000|2021-08-09 09:13:40|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|12
1628500430000|2021-08-09 09:13:50|7459|7444|7458.2|7443.2|7459|7444|7458.2|7443.2|4
1628500450000|2021-08-09 09:14:10|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1628500480000|2021-08-09 09:14:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628500500000|2021-08-09 09:15:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628500550000|2021-08-09 09:15:50|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|5
1628500580000|2021-08-09 09:16:20|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|2
1628500600000|2021-08-09 09:16:40|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.5|7443.5|4
1628500610000|2021-08-09 09:16:50|7458.6|7443.6|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|3
1628500620000|2021-08-09 09:17:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628500670000|2021-08-09 09:17:50|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|3
1628500690000|2021-08-09 09:18:10|7458.6|7443.6|7458.2|7443.2|7458.6|7443.6|7458.2|7443.2|4
1628500700000|2021-08-09 09:18:20|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1628500710000|2021-08-09 09:18:30|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1628500720000|2021-08-09 09:18:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|3
1628500730000|2021-08-09 09:18:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628500740000|2021-08-09 09:19:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628500760000|2021-08-09 09:19:20|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|3
1628500770000|2021-08-09 09:19:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628500810000|2021-08-09 09:20:10|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|3
1628500820000|2021-08-09 09:20:20|7459.1|7444.1|7458.2|7443.2|7459.1|7444.1|7458.2|7443.2|4
1628500830000|2021-08-09 09:20:30|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|3
1628500870000|2021-08-09 09:21:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628501050000|2021-08-09 09:24:10|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.7|7443.7|3
1628501110000|2021-08-09 09:25:10|7458.8|7443.8|7458.8|7443.8|7459.1|7444.1|7458.8|7443.8|6
1628501130000|2021-08-09 09:25:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1628501140000|2021-08-09 09:25:40|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628501160000|2021-08-09 09:26:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628501190000|2021-08-09 09:26:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628501200000|2021-08-09 09:26:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628501210000|2021-08-09 09:26:50|7459|7444|7459|7444|7459|7444|7458.9|7443.9|3
1628501220000|2021-08-09 09:27:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628501300000|2021-08-09 09:28:20|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.8|7443.8|6
1628501320000|2021-08-09 09:28:40|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1628501330000|2021-08-09 09:28:50|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1628501340000|2021-08-09 09:29:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|6
1628501400000|2021-08-09 09:30:00|7458.7|7443.7|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|7
1628501410000|2021-08-09 09:30:10|7458.7|7443.7|7458.3|7443.3|7458.7|7443.7|7458.3|7443.3|2
1628501420000|2021-08-09 09:30:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628501430000|2021-08-09 09:30:30|7458.3|7443.3|7458.7|7443.7|7458.7|7443.7|7458.3|7443.3|3
1628501440000|2021-08-09 09:30:40|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1628501450000|2021-08-09 09:30:50|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|3
1628501460000|2021-08-09 09:31:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628501480000|2021-08-09 09:31:20|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628501490000|2021-08-09 09:31:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628501510000|2021-08-09 09:31:50|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1628501570000|2021-08-09 09:32:50|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1628501580000|2021-08-09 09:33:00|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1628501590000|2021-08-09 09:33:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628501610000|2021-08-09 09:33:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628501620000|2021-08-09 09:33:40|7459.1|7444.1|7459.5|7444.5|7459.5|7444.5|7459.1|7444.1|3
1628501660000|2021-08-09 09:34:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628501680000|2021-08-09 09:34:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628501750000|2021-08-09 09:35:50|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628501760000|2021-08-09 09:36:00|7460|7445|7460.2|7445.2|7460.3|7445.3|7459.9|7444.9|8
1628501770000|2021-08-09 09:36:10|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1628501780000|2021-08-09 09:36:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|3
1628501790000|2021-08-09 09:36:30|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1628501820000|2021-08-09 09:37:00|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1628501950000|2021-08-09 09:39:10|7460.7|7445.7|7460.3|7445.3|7460.7|7445.7|7460.3|7445.3|2
1628501960000|2021-08-09 09:39:20|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.4|7445.4|2
1628502010000|2021-08-09 09:40:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628502050000|2021-08-09 09:40:50|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1628502060000|2021-08-09 09:41:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628502080000|2021-08-09 09:41:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628502100000|2021-08-09 09:41:40|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1628502160000|2021-08-09 09:42:40|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628502210000|2021-08-09 09:43:30|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628502220000|2021-08-09 09:43:40|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628502240000|2021-08-09 09:44:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628502250000|2021-08-09 09:44:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|3
1628502360000|2021-08-09 09:46:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628502430000|2021-08-09 09:47:10|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|4
1628502450000|2021-08-09 09:47:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628502470000|2021-08-09 09:47:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1628502480000|2021-08-09 09:48:00|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|5
1628502490000|2021-08-09 09:48:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628502500000|2021-08-09 09:48:20|7460.7|7445.7|7461|7446|7461|7446|7460.7|7445.7|2
1628502530000|2021-08-09 09:48:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628502560000|2021-08-09 09:49:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628502590000|2021-08-09 09:49:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628502600000|2021-08-09 09:50:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628502610000|2021-08-09 09:50:10|7460.6|7445.6|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|3
1628502630000|2021-08-09 09:50:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|3
1628502670000|2021-08-09 09:51:10|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1628502690000|2021-08-09 09:51:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628502750000|2021-08-09 09:52:30|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1628502820000|2021-08-09 09:53:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628502830000|2021-08-09 09:53:50|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1628502840000|2021-08-09 09:54:00|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|4
1628502850000|2021-08-09 09:54:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628502860000|2021-08-09 09:54:20|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1628502870000|2021-08-09 09:54:30|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1628502880000|2021-08-09 09:54:40|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1628502890000|2021-08-09 09:54:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460|7445|3
1628502900000|2021-08-09 09:55:00|7460|7445|7459.1|7444.1|7460|7445|7459.1|7444.1|4
1628502910000|2021-08-09 09:55:10|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|3
1628502920000|2021-08-09 09:55:20|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|2
1628502980000|2021-08-09 09:56:20|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|3
1628503220000|2021-08-09 10:00:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628503250000|2021-08-09 10:00:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628503350000|2021-08-09 10:02:30|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.2|7443.2|3
1628503400000|2021-08-09 10:03:20|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1628503470000|2021-08-09 10:04:30|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1628503650000|2021-08-09 10:07:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|5
1628503660000|2021-08-09 10:07:40|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1628503670000|2021-08-09 10:07:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628503740000|2021-08-09 10:09:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1628503770000|2021-08-09 10:09:30|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1628503780000|2021-08-09 10:09:40|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1628503790000|2021-08-09 10:09:50|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.9|7443.9|3
1628503800000|2021-08-09 10:10:00|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1628503830000|2021-08-09 10:10:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628503840000|2021-08-09 10:10:40|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1628503880000|2021-08-09 10:11:20|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1628503890000|2021-08-09 10:11:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628504080000|2021-08-09 10:14:40|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628504090000|2021-08-09 10:14:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628504100000|2021-08-09 10:15:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628504110000|2021-08-09 10:15:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628504120000|2021-08-09 10:15:20|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1628504130000|2021-08-09 10:15:30|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|2
1628504140000|2021-08-09 10:15:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628504150000|2021-08-09 10:15:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628504170000|2021-08-09 10:16:10|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|4
1628504210000|2021-08-09 10:16:50|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|2
1628504220000|2021-08-09 10:17:00|7460.1|7445.1|7460.8|7445.8|7460.8|7445.8|7460.1|7445.1|5
1628504230000|2021-08-09 10:17:10|7460.6|7445.6|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|6
1628504240000|2021-08-09 10:17:20|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1628504250000|2021-08-09 10:17:30|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|8
1628504260000|2021-08-09 10:17:40|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|2
1628504270000|2021-08-09 10:17:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628504320000|2021-08-09 10:18:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628504340000|2021-08-09 10:19:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|3
1628504350000|2021-08-09 10:19:10|7460.9|7445.9|7461.1|7446.1|7461.2|7446.2|7460.8|7445.8|5
1628504360000|2021-08-09 10:19:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628504420000|2021-08-09 10:20:20|7461.1|7446.1|7461.2|7446.2|7461.3|7446.3|7461.1|7446.1|4
1628504450000|2021-08-09 10:20:50|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|2
1628504480000|2021-08-09 10:21:20|7461.2|7446.2|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|3
1628504550000|2021-08-09 10:22:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628504590000|2021-08-09 10:23:10|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628504640000|2021-08-09 10:24:00|7461.2|7446.2|7460.8|7445.8|7461.2|7446.2|7460.8|7445.8|6
1628504670000|2021-08-09 10:24:30|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1628504740000|2021-08-09 10:25:40|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1628504800000|2021-08-09 10:26:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628504850000|2021-08-09 10:27:30|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1628504890000|2021-08-09 10:28:10|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628504950000|2021-08-09 10:29:10|7461.6|7446.6|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|3
1628504960000|2021-08-09 10:29:20|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1628504970000|2021-08-09 10:29:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|3
1628504980000|2021-08-09 10:29:40|7461.7|7446.7|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|3
1628505010000|2021-08-09 10:30:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628505040000|2021-08-09 10:30:40|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1628505060000|2021-08-09 10:31:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|3
1628505070000|2021-08-09 10:31:10|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1628505080000|2021-08-09 10:31:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|3
1628505120000|2021-08-09 10:32:00|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1628505130000|2021-08-09 10:32:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628505140000|2021-08-09 10:32:20|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1628505150000|2021-08-09 10:32:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628505190000|2021-08-09 10:33:10|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1628505230000|2021-08-09 10:33:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628505240000|2021-08-09 10:34:00|7461.3|7446.3|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|3
1628505250000|2021-08-09 10:34:10|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1628505340000|2021-08-09 10:35:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628505350000|2021-08-09 10:35:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628505380000|2021-08-09 10:36:20|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|4
1628505500000|2021-08-09 10:38:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1628505600000|2021-08-09 10:40:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628505680000|2021-08-09 10:41:20|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1628506250000|2021-08-09 10:50:50|7460.8|7445.8|7460|7445|7460.8|7445.8|7460|7445|3
1628506260000|2021-08-09 10:51:00|7459.9|7444.9|7459.4|7444.4|7459.9|7444.9|7459.4|7444.4|6
1628506270000|2021-08-09 10:51:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628506280000|2021-08-09 10:51:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628506290000|2021-08-09 10:51:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628506300000|2021-08-09 10:51:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628506310000|2021-08-09 10:51:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628506320000|2021-08-09 10:52:00|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1628506330000|2021-08-09 10:52:10|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|4
1628506340000|2021-08-09 10:52:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|3
1628506350000|2021-08-09 10:52:30|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|4
1628506380000|2021-08-09 10:53:00|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1628506400000|2021-08-09 10:53:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628506410000|2021-08-09 10:53:30|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628506440000|2021-08-09 10:54:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1628506470000|2021-08-09 10:54:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628506480000|2021-08-09 10:54:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628506500000|2021-08-09 10:55:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628506510000|2021-08-09 10:55:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628506600000|2021-08-09 10:56:40|7459.9|7444.9|7460.3|7445.3|7460.3|7445.3|7459.9|7444.9|6
1628506610000|2021-08-09 10:56:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628506690000|2021-08-09 10:58:10|7460.4|7445.4|7460.4|7445.4|7460.5|7445.5|7460.3|7445.3|5
1628506710000|2021-08-09 10:58:30|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1628506720000|2021-08-09 10:58:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628506730000|2021-08-09 10:58:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|3
1628506740000|2021-08-09 10:59:00|7460.6|7445.6|7461|7446|7461|7446|7460.6|7445.6|3
1628506800000|2021-08-09 11:00:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628506830000|2021-08-09 11:00:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628506900000|2021-08-09 11:01:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628506910000|2021-08-09 11:01:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628507100000|2021-08-09 11:05:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628507130000|2021-08-09 11:05:30|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|4
1628507140000|2021-08-09 11:05:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628507300000|2021-08-09 11:08:20|7460.1|7445.1|7459.5|7444.5|7460.1|7445.1|7459.5|7444.5|4
1628507320000|2021-08-09 11:08:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628507340000|2021-08-09 11:09:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628507380000|2021-08-09 11:09:40|7459.4|7444.4|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|4
1628507390000|2021-08-09 11:09:50|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|4
1628507710000|2021-08-09 11:15:10|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628507720000|2021-08-09 11:15:20|7459.6|7444.6|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|5
1628507730000|2021-08-09 11:15:30|7459.7|7444.7|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|4
1628507740000|2021-08-09 11:15:40|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1628507770000|2021-08-09 11:16:10|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1628507790000|2021-08-09 11:16:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628507880000|2021-08-09 11:18:00|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628507890000|2021-08-09 11:18:10|7459.3|7444.3|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|3
1628507920000|2021-08-09 11:18:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|3
1628507930000|2021-08-09 11:18:50|7459.4|7444.4|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|5
1628507990000|2021-08-09 11:19:50|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628508000000|2021-08-09 11:20:00|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|4
1628508030000|2021-08-09 11:20:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|9
1628508040000|2021-08-09 11:20:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628508080000|2021-08-09 11:21:20|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1628508090000|2021-08-09 11:21:30|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1628508100000|2021-08-09 11:21:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628508120000|2021-08-09 11:22:00|7458.6|7443.6|7458.2|7443.2|7458.6|7443.6|7458.2|7443.2|3
1628508130000|2021-08-09 11:22:10|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458|7443|3
1628508140000|2021-08-09 11:22:20|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1628508160000|2021-08-09 11:22:40|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628508180000|2021-08-09 11:23:00|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|4
1628508240000|2021-08-09 11:24:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628508250000|2021-08-09 11:24:10|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628508260000|2021-08-09 11:24:20|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628508270000|2021-08-09 11:24:30|7457.8|7442.8|7457.5|7442.5|7457.8|7442.8|7457.5|7442.5|2
1628508300000|2021-08-09 11:25:00|7458|7443|7458|7443|7458|7443|7457.8|7442.8|4
1628508310000|2021-08-09 11:25:10|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1628508320000|2021-08-09 11:25:20|7458|7443|7458|7443|7458|7443|7458|7443|1
1628508330000|2021-08-09 11:25:30|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628508340000|2021-08-09 11:25:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628508350000|2021-08-09 11:25:50|7457.8|7442.8|7458|7443|7458|7443|7457.8|7442.8|3
1628508370000|2021-08-09 11:26:10|7457.9|7442.9|7457.5|7442.5|7458|7443|7457.5|7442.5|5
1628508380000|2021-08-09 11:26:20|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628508390000|2021-08-09 11:26:30|7457.4|7442.4|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|3
1628508480000|2021-08-09 11:28:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628508490000|2021-08-09 11:28:10|7457.6|7442.6|7457.7|7442.7|7458|7443|7457.6|7442.6|8
1628508510000|2021-08-09 11:28:30|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|3
1628508520000|2021-08-09 11:28:40|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628508530000|2021-08-09 11:28:50|7457.8|7442.8|7458|7443|7458|7443|7457.8|7442.8|3
1628508540000|2021-08-09 11:29:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628508560000|2021-08-09 11:29:20|7458.3|7443.3|7458.7|7443.7|7458.7|7443.7|7458.3|7443.3|3
1628508580000|2021-08-09 11:29:40|7459.2|7444.2|7458.8|7443.8|7459.2|7444.2|7458.6|7443.6|14
1628508590000|2021-08-09 11:29:50|7458.9|7443.9|7457.4|7442.4|7459.2|7444.2|7457.4|7442.4|6
1628508600000|2021-08-09 11:30:00|7456.9|7441.9|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|2
1628508670000|2021-08-09 11:31:10|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|1
1628508830000|2021-08-09 11:33:50|7461.7|7436.7|7463.5|7438.5|7463.5|7443.1|7458.1|7436.7|5
1628508840000|2021-08-09 11:34:00|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|1
1628508890000|2021-08-09 11:34:50|7457.8|7442.8|7461.5|7436.5|7461.6|7442.8|7457.4|7436.5|4
1628509080000|2021-08-09 11:38:00|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|1
1628509130000|2021-08-09 11:38:50|7461.7|7436.7|7462.5|7437.5|7462.5|7437.5|7461.7|7436.7|4
1628509800000|2021-08-09 11:50:00|7462.8|7437.8|7458.1|7443.1|7462.9|7443.2|7458|7437.8|8
1628509810000|2021-08-09 11:50:10|7463.2|7438.2|7458.2|7443.2|7463.2|7443.2|7458.1|7438.1|6
1628509820000|2021-08-09 11:50:20|7458.1|7443.1|7457.8|7442.8|7458.1|7443.1|7457.7|7442.7|5
1628509830000|2021-08-09 11:50:30|7457.9|7442.9|7458.2|7443.2|7458.2|7443.2|7457.9|7442.9|5
1628509840000|2021-08-09 11:50:40|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1628509850000|2021-08-09 11:50:50|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|6
1628509860000|2021-08-09 11:51:00|7458.2|7443.2|7458.2|7443.2|7458.3|7443.3|7458.1|7443.1|8
1628509870000|2021-08-09 11:51:10|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|6
1628509890000|2021-08-09 11:51:30|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1628509900000|2021-08-09 11:51:40|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|6
1628509910000|2021-08-09 11:51:50|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|4
1628509920000|2021-08-09 11:52:00|7458.8|7443.8|7458.1|7443.1|7458.8|7443.8|7458.1|7443.1|5
1628509930000|2021-08-09 11:52:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|3
1628509970000|2021-08-09 11:52:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|3
1628509980000|2021-08-09 11:53:00|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628510000000|2021-08-09 11:53:20|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|3
1628510010000|2021-08-09 11:53:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628510030000|2021-08-09 11:53:50|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|3
1628510040000|2021-08-09 11:54:00|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|4
1628510070000|2021-08-09 11:54:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628510090000|2021-08-09 11:54:50|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1628510100000|2021-08-09 11:55:00|7458.2|7443.2|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|5
1628510110000|2021-08-09 11:55:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|5
1628510120000|2021-08-09 11:55:20|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1628510130000|2021-08-09 11:55:30|7458.2|7443.2|7458.2|7443.2|7458.3|7443.3|7458|7443|5
1628510140000|2021-08-09 11:55:40|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628510150000|2021-08-09 11:55:50|7458.3|7443.3|7458.6|7443.6|7458.7|7443.7|7458|7443|9
1628510160000|2021-08-09 11:56:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|10
1628510170000|2021-08-09 11:56:10|7458.3|7443.3|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|11
1628510180000|2021-08-09 11:56:20|7458.3|7443.3|7456.9|7441.9|7458.3|7443.3|7456.9|7441.9|7
1628510200000|2021-08-09 11:56:40|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.7|7441.7|4
1628510210000|2021-08-09 11:56:50|7457.3|7442.3|7458.1|7443.1|7458.1|7443.1|7457.3|7442.3|14
1628510220000|2021-08-09 11:57:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628510230000|2021-08-09 11:57:10|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|8
1628510240000|2021-08-09 11:57:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628510250000|2021-08-09 11:57:30|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628510260000|2021-08-09 11:57:40|7458.3|7443.3|7458|7443|7458.3|7443.3|7458|7443|7
1628510280000|2021-08-09 11:58:00|7458.2|7443.2|7463.2|7438.2|7463.2|7443.2|7458.2|7437.9|3
1628510290000|2021-08-09 11:58:10|7462.9|7437.9|7456.8|7441.8|7463.2|7442.8|7456.8|7437.9|11
1628510300000|2021-08-09 11:58:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628510320000|2021-08-09 11:58:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628510340000|2021-08-09 11:59:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628510350000|2021-08-09 11:59:10|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628510360000|2021-08-09 11:59:20|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628510370000|2021-08-09 11:59:30|7456|7441|7455.9|7440.9|7456|7441|7455.8|7440.8|6
1628510380000|2021-08-09 11:59:40|7455.7|7440.7|7455.4|7440.4|7455.9|7440.9|7455.4|7440.4|8
1628510390000|2021-08-09 11:59:50|7455.2|7440.2|7455.5|7440.5|7455.6|7440.6|7455|7440|6
1628510400000|2021-08-09 12:00:00|7455.4|7440.4|7453.5|7438.5|7455.4|7440.4|7453.2|7438.2|15
1628510410000|2021-08-09 12:00:10|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1628510450000|2021-08-09 12:00:50|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.9|7438.9|3
1628510480000|2021-08-09 12:01:20|7454|7439|7453.8|7438.8|7454|7439|7453.7|7438.7|3
1628510490000|2021-08-09 12:01:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628510530000|2021-08-09 12:02:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628510560000|2021-08-09 12:02:40|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1628510580000|2021-08-09 12:03:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628510610000|2021-08-09 12:03:30|7454|7439|7454.4|7439.4|7454.5|7439.5|7454|7439|4
1628510620000|2021-08-09 12:03:40|7454.3|7439.3|7454|7439|7454.4|7439.4|7454|7439|4
1628510700000|2021-08-09 12:05:00|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|2
1628510750000|2021-08-09 12:05:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628510860000|2021-08-09 12:07:40|7454.4|7439.4|7454.3|7439.3|7454.8|7439.8|7454.3|7439.3|13
1628510900000|2021-08-09 12:08:20|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1628510910000|2021-08-09 12:08:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628510960000|2021-08-09 12:09:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628510970000|2021-08-09 12:09:30|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1628510980000|2021-08-09 12:09:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|4
1628510990000|2021-08-09 12:09:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|3
1628511050000|2021-08-09 12:10:50|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1628511060000|2021-08-09 12:11:00|7455|7440|7455.3|7440.3|7455.3|7440.3|7455|7440|2
1628511070000|2021-08-09 12:11:10|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|3
1628511080000|2021-08-09 12:11:20|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628511100000|2021-08-09 12:11:40|7455.1|7440.1|7455.7|7440.7|7455.7|7440.7|7455.1|7440.1|3
1628511110000|2021-08-09 12:11:50|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1628511120000|2021-08-09 12:12:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628511150000|2021-08-09 12:12:30|7455.7|7440.7|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|3
1628511160000|2021-08-09 12:12:40|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1628511170000|2021-08-09 12:12:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628511180000|2021-08-09 12:13:00|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|4
1628511220000|2021-08-09 12:13:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1628511230000|2021-08-09 12:13:50|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|6
1628511270000|2021-08-09 12:14:30|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|5
1628511280000|2021-08-09 12:14:40|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628511290000|2021-08-09 12:14:50|7455.9|7440.9|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|3
1628511300000|2021-08-09 12:15:00|7455.4|7440.4|7455.8|7440.8|7455.8|7440.8|7455.4|7440.4|4
1628511310000|2021-08-09 12:15:10|7455.6|7440.6|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|3
1628511320000|2021-08-09 12:15:20|7455.4|7440.4|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|3
1628511330000|2021-08-09 12:15:30|7455.8|7440.8|7460.6|7435.6|7460.6|7440.8|7455.7|7435.6|3
1628511340000|2021-08-09 12:15:40|7460.5|7435.5|7460.8|7435.8|7460.8|7435.8|7460.5|7435.5|2
1628511360000|2021-08-09 12:16:00|7455.7|7440.7|7460.6|7435.6|7460.6|7440.7|7455.4|7435.4|12
1628511370000|2021-08-09 12:16:10|7460.5|7435.5|7460.6|7435.6|7460.8|7440.8|7455.8|7435.4|11
1628511380000|2021-08-09 12:16:20|7455.8|7440.8|7460.6|7435.6|7460.6|7440.8|7455.8|7435.6|2
1628511390000|2021-08-09 12:16:30|7460.8|7435.8|7455.8|7440.8|7460.8|7440.8|7455.8|7435.4|7
1628511400000|2021-08-09 12:16:40|7460.7|7435.7|7460.8|7435.8|7460.8|7440.8|7455.8|7435.6|12
1628511410000|2021-08-09 12:16:50|7455.8|7440.8|7460.6|7435.6|7460.8|7440.8|7455.8|7435.6|5
1628511420000|2021-08-09 12:17:00|7460.4|7435.4|7460.6|7435.6|7460.8|7440.8|7455.8|7435.4|5
1628511430000|2021-08-09 12:17:10|7460.8|7435.8|7460.8|7435.8|7460.8|7440.8|7455.8|7435.6|7
1628511480000|2021-08-09 12:18:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1628511500000|2021-08-09 12:18:20|7460.6|7435.6|7460.2|7435.2|7460.6|7435.6|7460|7435|6
1628511520000|2021-08-09 12:18:40|7460.3|7435.3|7460.3|7435.3|7460.4|7435.4|7460.2|7435.2|5
1628511550000|2021-08-09 12:19:10|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|1
1628511560000|2021-08-09 12:19:20|7455.2|7440.2|7455.8|7440.8|7455.9|7440.9|7455.2|7440.2|4
1628511590000|2021-08-09 12:19:50|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1628511610000|2021-08-09 12:20:10|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628511630000|2021-08-09 12:20:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628511640000|2021-08-09 12:20:40|7455.7|7440.7|7455.8|7440.8|7456|7441|7455.7|7440.7|6
1628511650000|2021-08-09 12:20:50|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1628511660000|2021-08-09 12:21:00|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|7
1628511670000|2021-08-09 12:21:10|7455.9|7440.9|7456|7441|7456|7441|7455.5|7440.5|8
1628511680000|2021-08-09 12:21:20|7455.8|7440.8|7455.6|7440.6|7456|7441|7455.6|7440.6|7
1628511690000|2021-08-09 12:21:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628511700000|2021-08-09 12:21:40|7454.9|7439.9|7455.2|7440.2|7455.4|7440.4|7454.9|7439.9|3
1628511710000|2021-08-09 12:21:50|7455.4|7440.4|7459.8|7434.8|7460|7440.4|7455.4|7434.8|4
1628511730000|2021-08-09 12:22:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628511750000|2021-08-09 12:22:30|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1628511810000|2021-08-09 12:23:30|7455.5|7440.5|7455.7|7440.7|7455.9|7440.9|7455.5|7440.5|5
1628511820000|2021-08-09 12:23:40|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|3
1628511840000|2021-08-09 12:24:00|7455.4|7440.4|7455.6|7440.6|7455.8|7440.8|7455.4|7440.4|5
1628511850000|2021-08-09 12:24:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628511870000|2021-08-09 12:24:30|7455.9|7440.9|7456|7441|7456.1|7441.1|7455.9|7440.9|4
1628511880000|2021-08-09 12:24:40|7456.2|7441.2|7455.9|7440.9|7456.3|7441.3|7455.9|7440.9|6
1628511900000|2021-08-09 12:25:00|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628511910000|2021-08-09 12:25:10|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|4
1628511920000|2021-08-09 12:25:20|7455.8|7440.8|7455|7440|7455.8|7440.8|7455|7440|4
1628511930000|2021-08-09 12:25:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455|7440|3
1628511940000|2021-08-09 12:25:40|7455|7440|7455.9|7440.9|7455.9|7440.9|7455|7440|3
1628511950000|2021-08-09 12:25:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628511970000|2021-08-09 12:26:10|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1628511980000|2021-08-09 12:26:20|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1628511990000|2021-08-09 12:26:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1628512000000|2021-08-09 12:26:40|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|6
1628512010000|2021-08-09 12:26:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628512150000|2021-08-09 12:29:10|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1628512170000|2021-08-09 12:29:30|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|6
1628512180000|2021-08-09 12:29:40|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|2
1628512210000|2021-08-09 12:30:10|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|4
1628512290000|2021-08-09 12:31:30|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628512300000|2021-08-09 12:31:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|5
1628512320000|2021-08-09 12:32:00|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1628512380000|2021-08-09 12:33:00|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|2
1628512400000|2021-08-09 12:33:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628512410000|2021-08-09 12:33:30|7455|7440|7454.8|7439.8|7455.2|7440.2|7454.8|7439.8|8
1628512420000|2021-08-09 12:33:40|7454.9|7439.9|7455|7440|7455|7440|7454.8|7439.8|3
1628512430000|2021-08-09 12:33:50|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1628512470000|2021-08-09 12:34:30|7454.9|7439.9|7455.3|7440.3|7455.4|7440.4|7454.9|7439.9|4
1628512480000|2021-08-09 12:34:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628512510000|2021-08-09 12:35:10|7455.7|7440.7|7456|7441|7456|7441|7455.4|7440.4|9
1628512590000|2021-08-09 12:36:30|7455.9|7440.9|7456.3|7441.3|7456.3|7441.3|7455.9|7440.9|3
1628512600000|2021-08-09 12:36:40|7456.2|7441.2|7456.1|7441.1|7456.3|7441.3|7456|7441|8
1628512610000|2021-08-09 12:36:50|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628512620000|2021-08-09 12:37:00|7456|7441|7456.1|7441.1|7456.3|7441.3|7456|7441|5
1628512630000|2021-08-09 12:37:10|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|3
1628512640000|2021-08-09 12:37:20|7456.1|7441.1|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|2
1628512670000|2021-08-09 12:37:50|7455.7|7440.7|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|10
1628512680000|2021-08-09 12:38:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628512700000|2021-08-09 12:38:20|7455.4|7440.4|7455.2|7440.2|7455.5|7440.5|7455.2|7440.2|5
1628512710000|2021-08-09 12:38:30|7455.1|7440.1|7456.4|7441.4|7456.4|7441.4|7455.1|7440.1|12
1628512740000|2021-08-09 12:39:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|3
1628512750000|2021-08-09 12:39:10|7456.4|7441.4|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|9
1628512760000|2021-08-09 12:39:20|7456.5|7441.5|7456.1|7441.1|7456.5|7441.5|7456.1|7441.1|4
1628512780000|2021-08-09 12:39:40|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|2
1628512830000|2021-08-09 12:40:30|7456.4|7441.4|7456.3|7441.3|7456.5|7441.5|7456.1|7441.1|7
1628512840000|2021-08-09 12:40:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628512850000|2021-08-09 12:40:50|7456.2|7441.2|7456.5|7441.5|7456.7|7441.7|7456.2|7441.2|3
1628512890000|2021-08-09 12:41:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628512900000|2021-08-09 12:41:40|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|2
1628512910000|2021-08-09 12:41:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1628512930000|2021-08-09 12:42:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628512940000|2021-08-09 12:42:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628512960000|2021-08-09 12:42:40|7456.4|7441.4|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|3
1628512990000|2021-08-09 12:43:10|7456.8|7441.8|7457|7442|7457.2|7442.2|7456.8|7441.8|7
1628513010000|2021-08-09 12:43:30|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|4
1628513020000|2021-08-09 12:43:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457|7442|5
1628513030000|2021-08-09 12:43:50|7457|7442|7457.1|7442.1|7457.2|7442.2|7457|7442|4
1628513040000|2021-08-09 12:44:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457|7442|6
1628513050000|2021-08-09 12:44:10|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457|7442|4
1628513060000|2021-08-09 12:44:20|7457|7442|7457|7442|7457|7442|7457|7442|1
1628513080000|2021-08-09 12:44:40|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628513090000|2021-08-09 12:44:50|7457.1|7442.1|7457.2|7442.2|7457.4|7442.4|7457|7442|5
1628513100000|2021-08-09 12:45:00|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1628513110000|2021-08-09 12:45:10|7457.5|7442.5|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|4
1628513120000|2021-08-09 12:45:20|7457.1|7442.1|7457|7442|7457.2|7442.2|7457|7442|3
1628513130000|2021-08-09 12:45:30|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|6
1628513140000|2021-08-09 12:45:40|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628513150000|2021-08-09 12:45:50|7457|7442|7457|7442|7457.2|7442.2|7457|7442|8
1628513170000|2021-08-09 12:46:10|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|3
1628513180000|2021-08-09 12:46:20|7457|7442|7457|7442|7457|7442|7456.9|7441.9|3
1628513210000|2021-08-09 12:46:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457|7442|3
1628513220000|2021-08-09 12:47:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|4
1628513230000|2021-08-09 12:47:10|7457|7442|7457|7442|7457|7442|7457|7442|1
1628513240000|2021-08-09 12:47:20|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628513250000|2021-08-09 12:47:30|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628513260000|2021-08-09 12:47:40|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|4
1628513270000|2021-08-09 12:47:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628513280000|2021-08-09 12:48:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1628513290000|2021-08-09 12:48:10|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628513300000|2021-08-09 12:48:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628513310000|2021-08-09 12:48:30|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|4
1628513320000|2021-08-09 12:48:40|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1628513330000|2021-08-09 12:48:50|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1628513340000|2021-08-09 12:49:00|7457.2|7442.2|7457.1|7442.1|7457.4|7442.4|7457.1|7442.1|3
1628513350000|2021-08-09 12:49:10|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.1|7442.1|6
1628513360000|2021-08-09 12:49:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628513370000|2021-08-09 12:49:30|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|4
1628513380000|2021-08-09 12:49:40|7457|7442|7457|7442|7457.1|7442.1|7457|7442|3
1628513390000|2021-08-09 12:49:50|7457.1|7442.1|7457.1|7442.1|7457.7|7442.7|7457|7442|7
1628513400000|2021-08-09 12:50:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1628513420000|2021-08-09 12:50:20|7457|7442|7457|7442|7457|7442|7457|7442|1
1628513430000|2021-08-09 12:50:30|7457.1|7442.1|7456.8|7441.8|7457.3|7442.3|7456.8|7441.8|5
1628513440000|2021-08-09 12:50:40|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|4
1628513470000|2021-08-09 12:51:10|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|2
1628513500000|2021-08-09 12:51:40|7456.6|7441.6|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|7
1628513510000|2021-08-09 12:51:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628513520000|2021-08-09 12:52:00|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|5
1628513530000|2021-08-09 12:52:10|7456.5|7441.5|7456.6|7441.6|7456.7|7441.7|7456.4|7441.4|5
1628513550000|2021-08-09 12:52:30|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1628513560000|2021-08-09 12:52:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628513570000|2021-08-09 12:52:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1628513600000|2021-08-09 12:53:20|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1628513610000|2021-08-09 12:53:30|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1628513630000|2021-08-09 12:53:50|7456.6|7441.6|7456.7|7441.7|7457|7442|7456.6|7441.6|4
1628513690000|2021-08-09 12:54:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1628513700000|2021-08-09 12:55:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628513710000|2021-08-09 12:55:10|7456.9|7441.9|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|2
1628513720000|2021-08-09 12:55:20|7456.9|7441.9|7457|7442|7457|7442|7456.7|7441.7|4
1628513730000|2021-08-09 12:55:30|7456.6|7441.6|7456.6|7441.6|7457|7442|7456.6|7441.6|8
1628513740000|2021-08-09 12:55:40|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1628513760000|2021-08-09 12:56:00|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628513780000|2021-08-09 12:56:20|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1628513790000|2021-08-09 12:56:30|7456.7|7441.7|7456.7|7441.7|7457|7442|7456.7|7441.7|3
1628513810000|2021-08-09 12:56:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628513820000|2021-08-09 12:57:00|7456.2|7441.2|7456|7441|7456.3|7441.3|7456|7441|3
1628513830000|2021-08-09 12:57:10|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628513840000|2021-08-09 12:57:20|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|8
1628513850000|2021-08-09 12:57:30|7455.9|7440.9|7455.7|7440.7|7456|7441|7455.7|7440.7|8
1628513860000|2021-08-09 12:57:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|5
1628513870000|2021-08-09 12:57:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628513890000|2021-08-09 12:58:10|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456|7441|7
1628513900000|2021-08-09 12:58:20|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628513910000|2021-08-09 12:58:30|7456.2|7441.2|7455.9|7440.9|7456.3|7441.3|7455.9|7440.9|9
1628513920000|2021-08-09 12:58:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628513950000|2021-08-09 12:59:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1628513960000|2021-08-09 12:59:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628513990000|2021-08-09 12:59:50|7455.8|7440.8|7455.3|7440.3|7455.8|7440.8|7455.3|7440.3|5
1628514000000|2021-08-09 13:00:00|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|5
1628514010000|2021-08-09 13:00:10|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628514020000|2021-08-09 13:00:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1628514030000|2021-08-09 13:00:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628514040000|2021-08-09 13:00:40|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628514050000|2021-08-09 13:00:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628514100000|2021-08-09 13:01:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628514110000|2021-08-09 13:01:50|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1628514140000|2021-08-09 13:02:20|7455.7|7440.7|7455.3|7440.3|7455.7|7440.7|7455.3|7440.3|3
1628514150000|2021-08-09 13:02:30|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.3|7440.3|3
1628514160000|2021-08-09 13:02:40|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|6
1628514170000|2021-08-09 13:02:50|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.3|7440.3|3
1628514180000|2021-08-09 13:03:00|7455.3|7440.3|7455.5|7440.5|7455.5|7440.5|7455.3|7440.3|2
1628514220000|2021-08-09 13:03:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.5|7440.5|3
1628514230000|2021-08-09 13:03:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|5
1628514250000|2021-08-09 13:04:10|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|3
1628514310000|2021-08-09 13:05:10|7455.9|7440.9|7456.6|7441.6|7456.7|7441.7|7455.9|7440.9|5
1628514320000|2021-08-09 13:05:20|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1628514330000|2021-08-09 13:05:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628514360000|2021-08-09 13:06:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628514440000|2021-08-09 13:07:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628514450000|2021-08-09 13:07:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628514460000|2021-08-09 13:07:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628514500000|2021-08-09 13:08:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628514560000|2021-08-09 13:09:20|7455.2|7440.2|7455.7|7440.7|7455.7|7440.7|7455.2|7440.2|2
1628514580000|2021-08-09 13:09:40|7455.4|7440.4|7455.7|7440.7|7455.7|7440.7|7455.4|7440.4|2
1628514610000|2021-08-09 13:10:10|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628514620000|2021-08-09 13:10:20|7454.9|7439.9|7455.3|7440.3|7455.4|7440.4|7454.9|7439.9|5
1628514630000|2021-08-09 13:10:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628515250000|2021-08-09 13:20:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628515260000|2021-08-09 13:21:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628515270000|2021-08-09 13:21:10|7455.6|7440.6|7456.1|7441.1|7456.1|7441.1|7455.6|7440.6|6
1628515280000|2021-08-09 13:21:20|7456.2|7441.2|7456.3|7441.3|7456.4|7441.4|7456.2|7441.2|4
1628515290000|2021-08-09 13:21:30|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1628515320000|2021-08-09 13:22:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628515460000|2021-08-09 13:24:20|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628515500000|2021-08-09 13:25:00|7456.7|7441.7|7456.4|7441.4|7456.7|7441.7|7456.4|7441.4|2
1628515510000|2021-08-09 13:25:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628515560000|2021-08-09 13:26:00|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1628515580000|2021-08-09 13:26:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628515590000|2021-08-09 13:26:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628515700000|2021-08-09 13:28:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628515740000|2021-08-09 13:29:00|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628515750000|2021-08-09 13:29:10|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|5
1628515800000|2021-08-09 13:30:00|7456.4|7441.4|7457.1|7442.1|7457.1|7442.1|7456.4|7441.4|5
1628515810000|2021-08-09 13:30:10|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1628515820000|2021-08-09 13:30:20|7457|7442|7457|7442|7457|7442|7457|7442|1
1628515830000|2021-08-09 13:30:30|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457|7442|4
1628515840000|2021-08-09 13:30:40|7457.1|7442.1|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|3
1628515850000|2021-08-09 13:30:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628515860000|2021-08-09 13:31:00|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628515870000|2021-08-09 13:31:10|7457.1|7442.1|7457.2|7442.2|7457.3|7442.3|7457.1|7442.1|3
1628515890000|2021-08-09 13:31:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628515900000|2021-08-09 13:31:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628515970000|2021-08-09 13:32:50|7457.1|7442.1|7457|7442|7457.1|7442.1|7456.9|7441.9|6
1628515980000|2021-08-09 13:33:00|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457|7442|4
1628516020000|2021-08-09 13:33:40|7457.4|7442.4|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|4
1628516030000|2021-08-09 13:33:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628516040000|2021-08-09 13:34:00|7457.9|7442.9|7458.9|7443.9|7459|7444|7457.9|7442.9|8
1628516050000|2021-08-09 13:34:10|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|4
1628516060000|2021-08-09 13:34:20|7459.3|7444.3|7459.7|7444.7|7459.7|7444.7|7459.3|7444.3|5
1628516100000|2021-08-09 13:35:00|7459.8|7444.8|7458.6|7443.6|7459.9|7444.9|7458.6|7443.6|9
1628516110000|2021-08-09 13:35:10|7458.7|7443.7|7459.1|7444.1|7459.1|7444.1|7458.6|7443.6|5
1628516130000|2021-08-09 13:35:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1628516140000|2021-08-09 13:35:40|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|3
1628516150000|2021-08-09 13:35:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628516160000|2021-08-09 13:36:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628516170000|2021-08-09 13:36:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628516220000|2021-08-09 13:37:00|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.3|7443.3|7
1628516230000|2021-08-09 13:37:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628516240000|2021-08-09 13:37:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|5
1628516250000|2021-08-09 13:37:30|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|3
1628516260000|2021-08-09 13:37:40|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458|7443|9
1628516330000|2021-08-09 13:38:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628516350000|2021-08-09 13:39:10|7458.1|7443.1|7459.5|7444.5|7459.6|7444.6|7458.1|7443.1|7
1628516360000|2021-08-09 13:39:20|7459.3|7444.3|7458.1|7443.1|7459.3|7444.3|7458.1|7443.1|5
1628516380000|2021-08-09 13:39:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628516400000|2021-08-09 13:40:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628516410000|2021-08-09 13:40:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628516460000|2021-08-09 13:41:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628516480000|2021-08-09 13:41:20|7458.6|7443.6|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|4
1628516490000|2021-08-09 13:41:30|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628516520000|2021-08-09 13:42:00|7459.1|7444.1|7460|7445|7460|7445|7459.1|7444.1|5
1628516610000|2021-08-09 13:43:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628516620000|2021-08-09 13:43:40|7459.8|7444.8|7459|7444|7459.8|7444.8|7459|7444|3
1628516630000|2021-08-09 13:43:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628516640000|2021-08-09 13:44:00|7459|7444|7460.5|7445.5|7460.6|7445.6|7459|7444|7
1628516650000|2021-08-09 13:44:10|7464.1|7439.1|7465.6|7440.6|7465.6|7440.6|7464.1|7439.1|3
1628516660000|2021-08-09 13:44:20|7460.5|7445.5|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|5
1628516680000|2021-08-09 13:44:40|7460.2|7445.2|7465.6|7440.6|7465.6|7445.2|7460.2|7440.3|5
1628516690000|2021-08-09 13:44:50|7460.5|7445.5|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|5
1628516710000|2021-08-09 13:45:10|7460.2|7445.2|7460.5|7445.5|7460.5|7445.5|7460.2|7445.2|2
1628516730000|2021-08-09 13:45:30|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1628516740000|2021-08-09 13:45:40|7460.3|7445.3|7459|7444|7460.3|7445.3|7459|7444|13
1628516750000|2021-08-09 13:45:50|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1628516760000|2021-08-09 13:46:00|7458.9|7443.9|7459.5|7444.5|7459.6|7444.6|7458.9|7443.9|7
1628516770000|2021-08-09 13:46:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|3
1628516780000|2021-08-09 13:46:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628516790000|2021-08-09 13:46:30|7459.4|7444.4|7458.9|7443.9|7459.4|7444.4|7458.9|7443.9|7
1628516800000|2021-08-09 13:46:40|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628516850000|2021-08-09 13:47:30|7458.6|7443.6|7457.2|7442.2|7458.6|7443.6|7457.2|7442.2|10
1628516860000|2021-08-09 13:47:40|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1628516870000|2021-08-09 13:47:50|7457.5|7442.5|7458.3|7443.3|7458.3|7443.3|7457.5|7442.5|3
1628516880000|2021-08-09 13:48:00|7458.5|7443.5|7458.8|7443.8|7458.9|7443.9|7458.5|7443.5|4
1628516920000|2021-08-09 13:48:40|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628516950000|2021-08-09 13:49:10|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|3
1628516980000|2021-08-09 13:49:40|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628517030000|2021-08-09 13:50:30|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|2
1628517060000|2021-08-09 13:51:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628517070000|2021-08-09 13:51:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628517290000|2021-08-09 13:54:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628517300000|2021-08-09 13:55:00|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|5
1628517420000|2021-08-09 13:57:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628517600000|2021-08-09 14:00:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628517670000|2021-08-09 14:01:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1628517680000|2021-08-09 14:01:20|7460.1|7445.1|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|3
1628517690000|2021-08-09 14:01:30|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|3
1628517710000|2021-08-09 14:01:50|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.1|7445.1|3
1628517720000|2021-08-09 14:02:00|7460.6|7445.6|7460.9|7445.9|7460.9|7445.9|7460.6|7445.6|3
1628517770000|2021-08-09 14:02:50|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1628517790000|2021-08-09 14:03:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1628517800000|2021-08-09 14:03:20|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1628517830000|2021-08-09 14:03:50|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628517840000|2021-08-09 14:04:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628517850000|2021-08-09 14:04:10|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628517860000|2021-08-09 14:04:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1628517870000|2021-08-09 14:04:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628518060000|2021-08-09 14:07:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628518080000|2021-08-09 14:08:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628518090000|2021-08-09 14:08:10|7461.3|7446.3|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|3
1628518110000|2021-08-09 14:08:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628518150000|2021-08-09 14:09:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1628518170000|2021-08-09 14:09:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|3
1628518270000|2021-08-09 14:11:10|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|3
1628518290000|2021-08-09 14:11:30|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628518440000|2021-08-09 14:14:00|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7461.1|7446.1|3
1628518460000|2021-08-09 14:14:20|7461.5|7446.5|7462.2|7447.2|7462.2|7447.2|7461.5|7446.5|3
1628518470000|2021-08-09 14:14:30|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1628518500000|2021-08-09 14:15:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1628518520000|2021-08-09 14:15:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1628518620000|2021-08-09 14:17:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1628518640000|2021-08-09 14:17:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1628518660000|2021-08-09 14:17:40|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1628518670000|2021-08-09 14:17:50|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1628518720000|2021-08-09 14:18:40|7462.4|7447.4|7462.5|7447.5|7462.6|7447.6|7462.4|7447.4|3
1628518740000|2021-08-09 14:19:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1628518750000|2021-08-09 14:19:10|7462.8|7447.8|7463|7448|7463.1|7448.1|7462.8|7447.8|5
1628518800000|2021-08-09 14:20:00|7463.4|7448.4|7463.7|7448.7|7463.8|7448.8|7463.4|7448.4|4
1628518810000|2021-08-09 14:20:10|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1628518820000|2021-08-09 14:20:20|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1628518830000|2021-08-09 14:20:30|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1628518840000|2021-08-09 14:20:40|7463.5|7448.5|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|5
1628518850000|2021-08-09 14:20:50|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1628518860000|2021-08-09 14:21:00|7463.3|7448.3|7463.2|7448.2|7463.3|7448.3|7463.2|7448.2|2
1628518900000|2021-08-09 14:21:40|7463.3|7448.3|7463.4|7448.4|7463.4|7448.4|7463.3|7448.3|2
1628518930000|2021-08-09 14:22:10|7463.5|7448.5|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|3
1628518940000|2021-08-09 14:22:20|7463.6|7448.6|7463.4|7448.4|7463.7|7448.7|7463.4|7448.4|6
1628518950000|2021-08-09 14:22:30|7463.5|7448.5|7463.3|7448.3|7463.6|7448.6|7463.2|7448.2|11
1628518960000|2021-08-09 14:22:40|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1628518970000|2021-08-09 14:22:50|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|4
1628518980000|2021-08-09 14:23:00|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|3
1628519020000|2021-08-09 14:23:40|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1628519050000|2021-08-09 14:24:10|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1628519060000|2021-08-09 14:24:20|7463.6|7448.6|7463.5|7448.5|7463.8|7448.8|7463.5|7448.5|4
1628519070000|2021-08-09 14:24:30|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1628519080000|2021-08-09 14:24:40|7463.5|7448.5|7464.5|7449.5|7464.5|7449.5|7463.5|7448.5|5
1628519090000|2021-08-09 14:24:50|7464.7|7449.7|7464.9|7449.9|7464.9|7449.9|7464.7|7449.7|2
1628519110000|2021-08-09 14:25:10|7465.2|7450.2|7465|7450|7465.2|7450.2|7465|7450|2
1628519120000|2021-08-09 14:25:20|7464.6|7449.6|7464|7449|7464.6|7449.6|7464|7449|3
1628519130000|2021-08-09 14:25:30|7463.9|7448.9|7463.9|7448.9|7464.1|7449.1|7463.9|7448.9|5
1628519150000|2021-08-09 14:25:50|7464|7449|7464|7449|7464.1|7449.1|7464|7449|3
1628519170000|2021-08-09 14:26:10|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1628519180000|2021-08-09 14:26:20|7464|7449|7464|7449|7464|7449|7464|7449|1
1628519190000|2021-08-09 14:26:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1628519200000|2021-08-09 14:26:40|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1628519220000|2021-08-09 14:27:00|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1628519390000|2021-08-09 14:29:50|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1628519400000|2021-08-09 14:30:00|7464|7449|7464|7449|7464|7449|7464|7449|1
1628519430000|2021-08-09 14:30:30|7464.1|7449.1|7464|7449|7464.1|7449.1|7464|7449|2
1628519480000|2021-08-09 14:31:20|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1628519510000|2021-08-09 14:31:50|7463.8|7448.8|7463.8|7448.8|7463.9|7448.9|7463.8|7448.8|3
1628519520000|2021-08-09 14:32:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1628519560000|2021-08-09 14:32:40|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1628519570000|2021-08-09 14:32:50|7464|7449|7465.8|7450.8|7465.9|7450.9|7464|7449|7
1628519640000|2021-08-09 14:34:00|7466|7451|7466.8|7451.8|7466.8|7451.8|7466|7451|4
1628519650000|2021-08-09 14:34:10|7466.7|7451.7|7465.9|7450.9|7466.7|7451.7|7465.9|7450.9|4
1628519680000|2021-08-09 14:34:40|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1628519720000|2021-08-09 14:35:20|7465.8|7450.8|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|2
1628519730000|2021-08-09 14:35:30|7465.8|7450.8|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|3
1628519750000|2021-08-09 14:35:50|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1628519760000|2021-08-09 14:36:00|7465.8|7450.8|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|2
1628519780000|2021-08-09 14:36:20|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1628519840000|2021-08-09 14:37:20|7465.7|7450.7|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|2
1628520000000|2021-08-09 14:40:00|7465.7|7450.7|7466.1|7451.1|7466.1|7451.1|7465.7|7450.7|3
1628520060000|2021-08-09 14:41:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1628520080000|2021-08-09 14:41:20|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1628520260000|2021-08-09 14:44:20|7466.3|7451.3|7466.7|7451.7|7466.7|7451.7|7466.3|7451.3|5
1628520270000|2021-08-09 14:44:30|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.8|7451.8|2
1628520320000|2021-08-09 14:45:20|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1628520400000|2021-08-09 14:46:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1628520410000|2021-08-09 14:46:50|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|3
1628520420000|2021-08-09 14:47:00|7466.3|7451.3|7464.9|7449.9|7466.3|7451.3|7464.9|7449.9|11
1628520430000|2021-08-09 14:47:10|7465|7450|7465|7450|7465|7450|7465|7450|1
1628520440000|2021-08-09 14:47:20|7465.1|7450.1|7466.4|7451.4|7466.4|7451.4|7465.1|7450.1|6
1628520460000|2021-08-09 14:47:40|7466.5|7451.5|7466.8|7451.8|7466.8|7451.8|7466.5|7451.5|4
1628520480000|2021-08-09 14:48:00|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1628520490000|2021-08-09 14:48:10|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|3
1628520500000|2021-08-09 14:48:20|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1628520530000|2021-08-09 14:48:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1628520540000|2021-08-09 14:49:00|7467.1|7452.1|7467.6|7452.6|7467.6|7452.6|7467.1|7452.1|5
1628520550000|2021-08-09 14:49:10|7467.9|7452.9|7467.7|7452.7|7467.9|7452.9|7467.7|7452.7|3
1628520600000|2021-08-09 14:50:00|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1628520610000|2021-08-09 14:50:10|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1628520670000|2021-08-09 14:51:10|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|3
1628520690000|2021-08-09 14:51:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1628520700000|2021-08-09 14:51:40|7468.2|7453.2|7468.5|7453.5|7468.5|7453.5|7468.2|7453.2|3
1628520710000|2021-08-09 14:51:50|7469|7454|7468.6|7453.6|7469|7454|7468.6|7453.6|3
1628520720000|2021-08-09 14:52:00|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1628520750000|2021-08-09 14:52:30|7468.7|7453.7|7469.5|7454.5|7469.5|7454.5|7468.7|7453.7|4
1628520760000|2021-08-09 14:52:40|7469.6|7454.6|7469.7|7454.7|7469.8|7454.8|7469.6|7454.6|4
1628520780000|2021-08-09 14:53:00|7469.8|7454.8|7469.7|7454.7|7470|7455|7469.7|7454.7|5
1628520800000|2021-08-09 14:53:20|7470|7455|7470|7455|7470|7455|7470|7455|1
1628520820000|2021-08-09 14:53:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628520840000|2021-08-09 14:54:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628520850000|2021-08-09 14:54:10|7469.6|7454.6|7467.8|7452.8|7469.8|7454.8|7467.8|7452.8|10
1628520860000|2021-08-09 14:54:20|7468.1|7453.1|7467.9|7452.9|7468.3|7453.3|7467.9|7452.9|5
1628520870000|2021-08-09 14:54:30|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1628520910000|2021-08-09 14:55:10|7468|7453|7469.1|7454.1|7469.1|7454.1|7468|7453|6
1628520940000|2021-08-09 14:55:40|7469.2|7454.2|7469.7|7454.7|7469.7|7454.7|7469.2|7454.2|3
1628520950000|2021-08-09 14:55:50|7469.8|7454.8|7470.4|7455.4|7470.4|7455.4|7469.8|7454.8|4
1628521010000|2021-08-09 14:56:50|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1628521020000|2021-08-09 14:57:00|7470.9|7455.9|7471.6|7456.6|7471.6|7456.6|7470.9|7455.9|6
1628521030000|2021-08-09 14:57:10|7471.5|7456.5|7470.9|7455.9|7471.5|7456.5|7470.9|7455.9|5
1628521040000|2021-08-09 14:57:20|7471|7456|7470.9|7455.9|7471|7456|7470.9|7455.9|2
1628521060000|2021-08-09 14:57:40|7471|7456|7471.1|7456.1|7471.1|7456.1|7470.9|7455.9|6
1628521070000|2021-08-09 14:57:50|7471|7456|7471.1|7456.1|7471.1|7456.1|7470.9|7455.9|4
1628521100000|2021-08-09 14:58:20|7471.3|7456.3|7479.9|7454.9|7479.9|7458.9|7471.3|7454.7|12
1628521110000|2021-08-09 14:58:30|7479.8|7454.8|7479.3|7454.3|7479.8|7454.8|7479.3|7454.3|4
1628521120000|2021-08-09 14:58:40|7480.1|7455.1|7480.1|7455.1|7480.9|7455.9|7479.9|7454.9|4
1628521130000|2021-08-09 14:58:50|7480|7455|7480.4|7455.4|7480.4|7455.4|7480|7455|2
1628521150000|2021-08-09 14:59:10|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1628521190000|2021-08-09 14:59:50|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|1
1628521200000|2021-08-09 15:00:00|7480.2|7455.2|7480.1|7455.1|7480.2|7455.2|7479.4|7454.4|5
1628521220000|2021-08-09 15:00:20|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|7480.3|7455.3|1
1628521230000|2021-08-09 15:00:30|7480.4|7455.4|7480.6|7455.6|7480.6|7455.6|7480.4|7455.4|2
1628521240000|2021-08-09 15:00:40|7480.8|7455.8|7481|7456|7481.1|7456.1|7480.8|7455.8|5
1628521250000|2021-08-09 15:00:50|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|1
1628521260000|2021-08-09 15:01:00|7481|7456|7481.5|7456.5|7481.6|7456.6|7480.9|7455.9|13
1628521280000|2021-08-09 15:01:20|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|1
1628521290000|2021-08-09 15:01:30|7481.8|7456.8|7490.8|7465.8|7493.7|7468.7|7479.5|7454.5|15
1628521300000|2021-08-09 15:01:40|7490.6|7465.6|7484.8|7459.8|7490.6|7465.6|7484|7459|18
1628521310000|2021-08-09 15:01:50|7484.9|7459.9|7482.9|7457.9|7484.9|7459.9|7482.9|7457.9|16
1628521320000|2021-08-09 15:02:00|7482.7|7457.7|7482.4|7457.4|7482.7|7457.7|7482.3|7457.3|7
1628521330000|2021-08-09 15:02:10|7482.3|7457.3|7481.9|7456.9|7482.3|7457.3|7481.9|7456.9|3
1628521340000|2021-08-09 15:02:20|7482.2|7457.2|7482.9|7457.9|7483|7458|7482.2|7457.2|9
1628521350000|2021-08-09 15:02:30|7482.8|7457.8|7482.7|7457.7|7482.9|7457.9|7482.6|7457.6|6
1628521360000|2021-08-09 15:02:40|7483|7458|7482.7|7457.7|7483|7458|7482.7|7457.7|2
1628521370000|2021-08-09 15:02:50|7482.6|7457.6|7484.5|7459.5|7484.7|7459.7|7482.6|7457.6|13
1628521380000|2021-08-09 15:03:00|7484.6|7459.6|7484.5|7459.5|7484.6|7459.6|7484.5|7459.5|2
1628521390000|2021-08-09 15:03:10|7484.4|7459.4|7483.4|7458.4|7484.4|7459.4|7483.4|7458.4|4
1628521400000|2021-08-09 15:03:20|7483.5|7458.5|7483.4|7458.4|7483.5|7458.5|7483.4|7458.4|2
1628521410000|2021-08-09 15:03:30|7483|7458|7482.9|7457.9|7483|7458|7482.9|7457.9|4
1628521420000|2021-08-09 15:03:40|7482.8|7457.8|7482.9|7457.9|7482.9|7457.9|7482.8|7457.8|2
1628521430000|2021-08-09 15:03:50|7483|7458|7482.9|7457.9|7483|7458|7482.9|7457.9|2
1628521460000|2021-08-09 15:04:20|7482.8|7457.8|7477.1|7462.1|7482.8|7462.1|7476.3|7457.6|6
1628521470000|2021-08-09 15:04:30|7477.2|7462.2|7482.4|7457.4|7482.7|7462.9|7477.2|7457.4|8
1628521480000|2021-08-09 15:04:40|7482.5|7457.5|7482.5|7457.5|7482.5|7457.5|7482.5|7457.5|1
1628521490000|2021-08-09 15:04:50|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.6|7462.6|4
1628521500000|2021-08-09 15:05:00|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1628521520000|2021-08-09 15:05:20|7477.3|7462.3|7477|7462|7477.3|7462.3|7477|7462|3
1628521530000|2021-08-09 15:05:30|7477.4|7462.4|7477.7|7462.7|7477.7|7462.7|7477.4|7462.4|2
1628521550000|2021-08-09 15:05:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1628521580000|2021-08-09 15:06:20|7477.9|7462.9|7484.8|7459.8|7484.8|7463.3|7477.9|7458.7|6
1628521590000|2021-08-09 15:06:30|7485.3|7460.3|7485.3|7460.3|7485.3|7460.3|7485|7460|6
1628521600000|2021-08-09 15:06:40|7485.4|7460.4|7485.5|7460.5|7485.7|7460.7|7485.4|7460.4|6
1628521610000|2021-08-09 15:06:50|7485.6|7460.6|7486.1|7461.1|7486.1|7461.1|7485.6|7460.6|5
1628521630000|2021-08-09 15:07:10|7486.2|7461.2|7487.3|7462.3|7487.3|7462.3|7486|7461|9
1628521640000|2021-08-09 15:07:20|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|2
1628521650000|2021-08-09 15:07:30|7487.1|7462.1|7486.6|7461.6|7487.1|7462.1|7486.6|7461.6|3
1628521660000|2021-08-09 15:07:40|7486.2|7461.2|7484.9|7459.9|7486.2|7461.2|7484.9|7459.9|7
1628521670000|2021-08-09 15:07:50|7484.8|7459.8|7483|7458|7484.8|7459.8|7482.7|7457.7|8
1628521680000|2021-08-09 15:08:00|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.8|7457.8|3
1628521690000|2021-08-09 15:08:10|7482.7|7457.7|7482.3|7457.3|7482.7|7457.7|7482.3|7457.3|4
1628521700000|2021-08-09 15:08:20|7482.5|7457.5|7483.9|7458.9|7483.9|7458.9|7482.5|7457.5|5
1628521720000|2021-08-09 15:08:40|7484|7459|7483.9|7458.9|7484|7459|7483.9|7458.9|2
1628521730000|2021-08-09 15:08:50|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1628521740000|2021-08-09 15:09:00|7484|7459|7479.9|7464.9|7484|7464.9|7479.5|7459|3
1628521750000|2021-08-09 15:09:10|7484.3|7459.3|7479.4|7464.4|7484.3|7464.4|7479.1|7459|7
1628521760000|2021-08-09 15:09:20|7479.7|7464.7|7480.3|7465.3|7480.3|7465.3|7479.7|7464.7|6
1628521780000|2021-08-09 15:09:40|7480.2|7465.2|7480.4|7465.4|7480.6|7465.6|7480.2|7465.2|6
1628521790000|2021-08-09 15:09:50|7480.3|7465.3|7479.8|7464.8|7480.3|7465.3|7479.8|7464.8|9
1628521800000|2021-08-09 15:10:00|7480|7465|7479.7|7464.7|7480|7465|7479.7|7464.7|3
1628521810000|2021-08-09 15:10:10|7479.5|7464.5|7479.5|7464.5|7480|7465|7479.5|7464.5|7
1628521820000|2021-08-09 15:10:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628521850000|2021-08-09 15:10:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628521890000|2021-08-09 15:11:30|7479.7|7464.7|7479.5|7464.5|7479.7|7464.7|7479.5|7464.5|2
1628521900000|2021-08-09 15:11:40|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.4|7464.4|3
1628521910000|2021-08-09 15:11:50|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1628521930000|2021-08-09 15:12:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628521970000|2021-08-09 15:12:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628521990000|2021-08-09 15:13:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|3
1628522000000|2021-08-09 15:13:20|7479.3|7464.3|7479|7464|7479.3|7464.3|7479|7464|4
1628522010000|2021-08-09 15:13:30|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1628522020000|2021-08-09 15:13:40|7478.9|7463.9|7478.1|7463.1|7479|7464|7478.1|7463.1|6
1628522070000|2021-08-09 15:14:30|7478.2|7463.2|7477.8|7462.8|7478.3|7463.3|7477.8|7462.8|5
1628522080000|2021-08-09 15:14:40|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|4
1628522090000|2021-08-09 15:14:50|7477.9|7462.9|7478.4|7463.4|7478.4|7463.4|7477.9|7462.9|4
1628522120000|2021-08-09 15:15:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1628522140000|2021-08-09 15:15:40|7478.4|7463.4|7478|7463|7478.4|7463.4|7478|7463|3
1628522160000|2021-08-09 15:16:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1628522220000|2021-08-09 15:17:00|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1628522240000|2021-08-09 15:17:20|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1628522250000|2021-08-09 15:17:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1628522260000|2021-08-09 15:17:40|7477.9|7462.9|7477.6|7462.6|7478.3|7463.3|7477.6|7462.6|7
1628522270000|2021-08-09 15:17:50|7477.7|7462.7|7478.4|7463.4|7478.4|7463.4|7477.7|7462.7|3
1628522300000|2021-08-09 15:18:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1628522350000|2021-08-09 15:19:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1628522360000|2021-08-09 15:19:20|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|3
1628522390000|2021-08-09 15:19:50|7478.2|7463.2|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|2
1628522400000|2021-08-09 15:20:00|7478.2|7463.2|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|2
1628522490000|2021-08-09 15:21:30|7477.2|7462.2|7476.9|7461.9|7477.2|7462.2|7476.7|7461.7|4
1628522500000|2021-08-09 15:21:40|7476.8|7461.8|7477.3|7462.3|7477.3|7462.3|7476.8|7461.8|3
1628522510000|2021-08-09 15:21:50|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628522520000|2021-08-09 15:22:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1628522540000|2021-08-09 15:22:20|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|2
1628522550000|2021-08-09 15:22:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628522570000|2021-08-09 15:22:50|7477.4|7462.4|7476.7|7461.7|7477.4|7462.4|7476.7|7461.7|4
1628522610000|2021-08-09 15:23:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1628522640000|2021-08-09 15:24:00|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1628522650000|2021-08-09 15:24:10|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|3
1628522670000|2021-08-09 15:24:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628522680000|2021-08-09 15:24:40|7477|7462|7476.7|7461.7|7477.1|7462.1|7476.6|7461.6|6
1628522690000|2021-08-09 15:24:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1628522740000|2021-08-09 15:25:40|7476.5|7461.5|7474.4|7459.4|7476.5|7461.5|7474.4|7459.4|10
1628522770000|2021-08-09 15:26:10|7474.1|7459.1|7473.9|7458.9|7474.1|7459.1|7473.9|7458.9|2
1628522780000|2021-08-09 15:26:20|7474|7459|7475|7460|7475|7460|7474|7459|5
1628522810000|2021-08-09 15:26:50|7474.9|7459.9|7474.5|7459.5|7474.9|7459.9|7474.5|7459.5|4
1628522820000|2021-08-09 15:27:00|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1628522840000|2021-08-09 15:27:20|7474.4|7459.4|7473.9|7458.9|7474.4|7459.4|7473.9|7458.9|4
1628522870000|2021-08-09 15:27:50|7474|7459|7474.4|7459.4|7474.4|7459.4|7473.9|7458.9|5
1628522880000|2021-08-09 15:28:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628522930000|2021-08-09 15:28:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628522950000|2021-08-09 15:29:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628523000000|2021-08-09 15:30:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628523020000|2021-08-09 15:30:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|3
1628523060000|2021-08-09 15:31:00|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1628523070000|2021-08-09 15:31:10|7474.9|7459.9|7475.5|7460.5|7475.5|7460.5|7474.9|7459.9|6
1628523110000|2021-08-09 15:31:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628523140000|2021-08-09 15:32:20|7475.9|7460.9|7476.7|7461.7|7476.9|7461.9|7475.9|7460.9|8
1628523150000|2021-08-09 15:32:30|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628523160000|2021-08-09 15:32:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628523390000|2021-08-09 15:36:30|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1628523420000|2021-08-09 15:37:00|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|2
1628523440000|2021-08-09 15:37:20|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|3
1628523450000|2021-08-09 15:37:30|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1628523460000|2021-08-09 15:37:40|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628523470000|2021-08-09 15:37:50|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628523480000|2021-08-09 15:38:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628523490000|2021-08-09 15:38:10|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628523550000|2021-08-09 15:39:10|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477.1|7462.1|2
1628523610000|2021-08-09 15:40:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477|7462|6
1628523620000|2021-08-09 15:40:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1628523630000|2021-08-09 15:40:30|7477.2|7462.2|7476.8|7461.8|7477.2|7462.2|7476.8|7461.8|5
1628523650000|2021-08-09 15:40:50|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.8|7461.8|5
1628523660000|2021-08-09 15:41:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1628523670000|2021-08-09 15:41:10|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477.1|7462.1|3
1628523690000|2021-08-09 15:41:30|7477.7|7462.7|7477.7|7462.7|7478|7463|7477.7|7462.7|3
1628523710000|2021-08-09 15:41:50|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|3
1628523720000|2021-08-09 15:42:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628523790000|2021-08-09 15:43:10|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628523800000|2021-08-09 15:43:20|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|4
1628523810000|2021-08-09 15:43:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628523820000|2021-08-09 15:43:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628523830000|2021-08-09 15:43:50|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1628523860000|2021-08-09 15:44:20|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1628523870000|2021-08-09 15:44:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628523880000|2021-08-09 15:44:40|7477.3|7462.3|7476.2|7461.2|7477.3|7462.3|7476.2|7461.2|6
1628523900000|2021-08-09 15:45:00|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1628523940000|2021-08-09 15:45:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628523950000|2021-08-09 15:45:50|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1628523970000|2021-08-09 15:46:10|7476.6|7461.6|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|4
1628523990000|2021-08-09 15:46:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1628524010000|2021-08-09 15:46:50|7477|7462|7477.5|7462.5|7477.5|7462.5|7477|7462|3
1628524040000|2021-08-09 15:47:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628524090000|2021-08-09 15:48:10|7477.3|7462.3|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|2
1628524110000|2021-08-09 15:48:30|7477.1|7462.1|7476.3|7461.3|7477.1|7462.1|7476.3|7461.3|7
1628524150000|2021-08-09 15:49:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1628524160000|2021-08-09 15:49:20|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1628524220000|2021-08-09 15:50:20|7476.3|7461.3|7475.4|7460.4|7476.3|7461.3|7475.4|7460.4|7
1628524230000|2021-08-09 15:50:30|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|3
1628524250000|2021-08-09 15:50:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628524280000|2021-08-09 15:51:20|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628524310000|2021-08-09 15:51:50|7475.6|7460.6|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|3
1628524360000|2021-08-09 15:52:40|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|3
1628524390000|2021-08-09 15:53:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628524410000|2021-08-09 15:53:30|7475.8|7460.8|7476.8|7461.8|7476.8|7461.8|7475.8|7460.8|4
1628524420000|2021-08-09 15:53:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628524450000|2021-08-09 15:54:10|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1628524520000|2021-08-09 15:55:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1628524620000|2021-08-09 15:57:00|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7475.8|7460.8|6
1628524630000|2021-08-09 15:57:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628524640000|2021-08-09 15:57:20|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1628524670000|2021-08-09 15:57:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1628524690000|2021-08-09 15:58:10|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1628524700000|2021-08-09 15:58:20|7476.6|7461.6|7476.9|7461.9|7476.9|7461.9|7476.6|7461.6|2
1628524710000|2021-08-09 15:58:30|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1628524720000|2021-08-09 15:58:40|7477|7462|7477|7462|7477|7462|7476.9|7461.9|7
1628524740000|2021-08-09 15:59:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628524850000|2021-08-09 16:00:50|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1628524880000|2021-08-09 16:01:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1628524980000|2021-08-09 16:03:00|7477.3|7462.3|7477.2|7462.2|7477.4|7462.4|7477.2|7462.2|3
1628524990000|2021-08-09 16:03:10|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1628525000000|2021-08-09 16:03:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1628525020000|2021-08-09 16:03:40|7478|7463|7478.2|7463.2|7478.2|7463.2|7478|7463|3
1628525040000|2021-08-09 16:04:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1628525050000|2021-08-09 16:04:10|7478.2|7463.2|7478.4|7463.4|7478.4|7463.4|7478.2|7463.2|2
1628525070000|2021-08-09 16:04:30|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1628525080000|2021-08-09 16:04:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1628525100000|2021-08-09 16:05:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1628525110000|2021-08-09 16:05:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|3
1628525130000|2021-08-09 16:05:30|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1628525140000|2021-08-09 16:05:40|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|3
1628525190000|2021-08-09 16:06:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1628525230000|2021-08-09 16:07:10|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|3
1628525250000|2021-08-09 16:07:30|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1628525270000|2021-08-09 16:07:50|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1628525300000|2021-08-09 16:08:20|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1628525310000|2021-08-09 16:08:30|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1628525320000|2021-08-09 16:08:40|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1628525330000|2021-08-09 16:08:50|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1628525350000|2021-08-09 16:09:10|7478.4|7463.4|7478.7|7463.7|7478.7|7463.7|7478.4|7463.4|4
1628525390000|2021-08-09 16:09:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628525510000|2021-08-09 16:11:50|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1628525530000|2021-08-09 16:12:10|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|4
1628525590000|2021-08-09 16:13:10|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|2
1628525640000|2021-08-09 16:14:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628525650000|2021-08-09 16:14:10|7478.7|7463.7|7484.5|7459.5|7484.5|7464.1|7478.6|7459.3|10
1628525660000|2021-08-09 16:14:20|7484.4|7459.4|7479.3|7464.3|7484.4|7464.3|7479.1|7459.2|11
1628525670000|2021-08-09 16:14:30|7479.2|7464.2|7479.1|7464.1|7479.4|7464.4|7478.9|7463.9|12
1628525680000|2021-08-09 16:14:40|7479|7464|7479|7464|7479.1|7464.1|7479|7464|3
1628525690000|2021-08-09 16:14:50|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1628525800000|2021-08-09 16:16:40|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1628525810000|2021-08-09 16:16:50|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1628525820000|2021-08-09 16:17:00|7478.7|7463.7|7478.8|7463.8|7478.9|7463.9|7478.7|7463.7|3
1628525840000|2021-08-09 16:17:20|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|3
1628525850000|2021-08-09 16:17:30|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|6
1628525860000|2021-08-09 16:17:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628525920000|2021-08-09 16:18:40|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|3
1628525960000|2021-08-09 16:19:20|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|4
1628526000000|2021-08-09 16:20:00|7478.9|7463.9|7479|7464|7479.1|7464.1|7478.9|7463.9|4
1628526010000|2021-08-09 16:20:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628526070000|2021-08-09 16:21:10|7479.1|7464.1|7479.1|7464.1|7479.2|7464.2|7478.8|7463.8|6
1628526080000|2021-08-09 16:21:20|7479|7464|7478.9|7463.9|7479.1|7464.1|7478.9|7463.9|6
1628526090000|2021-08-09 16:21:30|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628526100000|2021-08-09 16:21:40|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479|7464|8
1628526110000|2021-08-09 16:21:50|7479|7464|7479.3|7464.3|7479.3|7464.3|7479|7464|3
1628526130000|2021-08-09 16:22:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628526150000|2021-08-09 16:22:30|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|4
1628526160000|2021-08-09 16:22:40|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1628526170000|2021-08-09 16:22:50|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1628526320000|2021-08-09 16:25:20|7479.5|7464.5|7479.7|7464.7|7479.8|7464.8|7479.5|7464.5|3
1628526330000|2021-08-09 16:25:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628526370000|2021-08-09 16:26:10|7479.5|7464.5|7479.7|7464.7|7479.7|7464.7|7479.5|7464.5|2
1628526410000|2021-08-09 16:26:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1628526450000|2021-08-09 16:27:30|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1628526470000|2021-08-09 16:27:50|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1628526480000|2021-08-09 16:28:00|7479.5|7464.5|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|3
1628526500000|2021-08-09 16:28:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1628526610000|2021-08-09 16:30:10|7479.5|7464.5|7479.4|7464.4|7479.6|7464.6|7479.4|7464.4|4
1628526670000|2021-08-09 16:31:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628526740000|2021-08-09 16:32:20|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1628526760000|2021-08-09 16:32:40|7479.3|7464.3|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|5
1628526780000|2021-08-09 16:33:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628526790000|2021-08-09 16:33:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628526870000|2021-08-09 16:34:30|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628526890000|2021-08-09 16:34:50|7479.1|7464.1|7478.4|7463.4|7479.1|7464.1|7478.4|7463.4|2
1628526900000|2021-08-09 16:35:00|7478.6|7463.6|7479.4|7464.4|7479.4|7464.4|7478.6|7463.6|5
1628526910000|2021-08-09 16:35:10|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|3
1628527080000|2021-08-09 16:38:00|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1628527090000|2021-08-09 16:38:10|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1628527260000|2021-08-09 16:41:00|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1628527330000|2021-08-09 16:42:10|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1628527400000|2021-08-09 16:43:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628527410000|2021-08-09 16:43:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628527420000|2021-08-09 16:43:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628527440000|2021-08-09 16:44:00|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628527450000|2021-08-09 16:44:10|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628527470000|2021-08-09 16:44:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628527510000|2021-08-09 16:45:10|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1628527610000|2021-08-09 16:46:50|7479.8|7464.8|7480.3|7465.3|7480.3|7465.3|7479.8|7464.8|3
1628527830000|2021-08-09 16:50:30|7480.4|7465.4|7480.8|7465.8|7480.8|7465.8|7480.4|7465.4|3
1628527840000|2021-08-09 16:50:40|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1628527870000|2021-08-09 16:51:10|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1628528010000|2021-08-09 16:53:30|7480.5|7465.5|7480.1|7465.1|7480.5|7465.5|7480.1|7465.1|3
1628528020000|2021-08-09 16:53:40|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1628528080000|2021-08-09 16:54:40|7480.2|7465.2|7480.7|7465.7|7480.8|7465.8|7480.2|7465.2|6
1628528100000|2021-08-09 16:55:00|7480.8|7465.8|7480.7|7465.7|7481.4|7466.4|7480.7|7465.7|4
1628528170000|2021-08-09 16:56:10|7480.6|7465.6|7480.3|7465.3|7480.6|7465.6|7480.3|7465.3|2
1628528180000|2021-08-09 16:56:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1628528210000|2021-08-09 16:56:50|7480|7465|7480|7465|7480|7465|7480|7465|1
1628528220000|2021-08-09 16:57:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1628528290000|2021-08-09 16:58:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1628528580000|2021-08-09 17:03:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1628528630000|2021-08-09 17:03:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628528640000|2021-08-09 17:04:00|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|4
1628528650000|2021-08-09 17:04:10|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|3
1628528660000|2021-08-09 17:04:20|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|4
1628528680000|2021-08-09 17:04:40|7479.7|7464.7|7479.7|7464.7|7479.8|7464.8|7479.6|7464.6|8
1628528690000|2021-08-09 17:04:50|7479.8|7464.8|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|3
1628528810000|2021-08-09 17:06:50|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|2
1628528820000|2021-08-09 17:07:00|7479.4|7464.4|7479.1|7464.1|7479.4|7464.4|7479.1|7464.1|2
1628528830000|2021-08-09 17:07:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|5
1628528870000|2021-08-09 17:07:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628528940000|2021-08-09 17:09:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628528970000|2021-08-09 17:09:30|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1628529000000|2021-08-09 17:10:00|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1628529040000|2021-08-09 17:10:40|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1628529070000|2021-08-09 17:11:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628529230000|2021-08-09 17:13:50|7479.2|7464.2|7479.1|7464.1|7479.3|7464.3|7479.1|7464.1|4
1628529250000|2021-08-09 17:14:10|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1628529260000|2021-08-09 17:14:20|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628529340000|2021-08-09 17:15:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628529360000|2021-08-09 17:16:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1628529380000|2021-08-09 17:16:20|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628529400000|2021-08-09 17:16:40|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1628529480000|2021-08-09 17:18:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628529520000|2021-08-09 17:18:40|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628529660000|2021-08-09 17:21:00|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|3
1628529710000|2021-08-09 17:21:50|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1628529910000|2021-08-09 17:25:10|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|3
1628529920000|2021-08-09 17:25:20|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1628529980000|2021-08-09 17:26:20|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1628530040000|2021-08-09 17:27:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|3
1628530050000|2021-08-09 17:27:30|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|3
1628530070000|2021-08-09 17:27:50|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1628530340000|2021-08-09 17:32:20|7479.4|7464.4|7479.2|7464.2|7479.4|7464.4|7479.2|7464.2|3
1628530350000|2021-08-09 17:32:30|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1628530410000|2021-08-09 17:33:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628530420000|2021-08-09 17:33:40|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628530460000|2021-08-09 17:34:20|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1628530470000|2021-08-09 17:34:30|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|3
1628530510000|2021-08-09 17:35:10|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1628530520000|2021-08-09 17:35:20|7479.5|7464.5|7479.8|7464.8|7479.9|7464.9|7479.5|7464.5|4
1628530550000|2021-08-09 17:35:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628530570000|2021-08-09 17:36:10|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1628530580000|2021-08-09 17:36:20|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1628530670000|2021-08-09 17:37:50|7479.7|7464.7|7478.9|7463.9|7479.7|7464.7|7478.9|7463.9|3
1628530780000|2021-08-09 17:39:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1628530790000|2021-08-09 17:39:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628530900000|2021-08-09 17:41:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1628530950000|2021-08-09 17:42:30|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1628531090000|2021-08-09 17:44:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628531100000|2021-08-09 17:45:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628531110000|2021-08-09 17:45:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628531130000|2021-08-09 17:45:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628531180000|2021-08-09 17:46:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628531210000|2021-08-09 17:46:50|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1628531240000|2021-08-09 17:47:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628531320000|2021-08-09 17:48:40|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1628531340000|2021-08-09 17:49:00|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1628531490000|2021-08-09 17:51:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628531500000|2021-08-09 17:51:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628531510000|2021-08-09 17:51:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628531520000|2021-08-09 17:52:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628531530000|2021-08-09 17:52:10|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|4
1628531790000|2021-08-09 17:56:30|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1628531820000|2021-08-09 17:57:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628531990000|2021-08-09 17:59:50|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1628532020000|2021-08-09 18:00:20|7478.7|7463.7|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|3
1628532120000|2021-08-09 18:02:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628532460000|2021-08-09 18:07:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1628532470000|2021-08-09 18:07:50|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1628532500000|2021-08-09 18:08:20|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1628532580000|2021-08-09 18:09:40|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1628533840000|2021-08-09 18:30:40|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1628533920000|2021-08-09 18:32:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628534090000|2021-08-09 18:34:50|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|3
1628534110000|2021-08-09 18:35:10|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1628534420000|2021-08-09 18:40:20|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1628534530000|2021-08-09 18:42:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1628534550000|2021-08-09 18:42:30|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1628535590000|2021-08-09 18:59:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1628535690000|2021-08-09 19:01:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1628535710000|2021-08-09 19:01:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1628535720000|2021-08-09 19:02:00|7478.7|7463.7|7479|7464|7479|7464|7478.7|7463.7|3
1628535730000|2021-08-09 19:02:10|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|2
1628535780000|2021-08-09 19:03:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628535800000|2021-08-09 19:03:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1628536120000|2021-08-09 19:08:40|7479.1|7464.1|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|3
1628536180000|2021-08-09 19:09:40|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1628536270000|2021-08-09 19:11:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628536330000|2021-08-09 19:12:10|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1628536340000|2021-08-09 19:12:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1628537390000|2021-08-09 19:29:50|7478.9|7463.9|7478.4|7463.4|7478.9|7463.9|7478.4|7463.4|3
1628537410000|2021-08-09 19:30:10|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1628538370000|2021-08-09 19:46:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628538380000|2021-08-09 19:46:20|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628538550000|2021-08-09 19:49:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628539040000|2021-08-09 19:57:20|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|2
1628539070000|2021-08-09 19:57:50|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.7|7464.7|2
1628539080000|2021-08-09 19:58:00|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1628539130000|2021-08-09 19:58:50|7480.3|7465.3|7487.8|7462.8|7488.9|7467.6|7480.3|7462.8|6
1628539140000|2021-08-09 19:59:00|7482.6|7467.6|7486.6|7461.6|7486.6|7467.6|7482.6|7461.3|4
1628539150000|2021-08-09 19:59:10|7486.1|7461.1|7485.6|7460.6|7486.1|7461.1|7485.6|7460.6|2
1628539160000|2021-08-09 19:59:20|7485.7|7460.7|7480.6|7465.6|7485.7|7465.7|7480.6|7460.6|6
1628559060000|2021-08-10 01:31:00|7480.1|7455.1|7480.1|7455.1|7480.1|7455.1|7480.1|7455.1|1
1628559680000|2021-08-10 01:41:20|7480.8|7455.8|7480.9|7455.9|7480.9|7455.9|7480.8|7455.8|2
1628559690000|2021-08-10 01:41:30|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|1
1628559700000|2021-08-10 01:41:40|7481|7456|7481|7456|7481|7456|7481|7456|1
1628559780000|2021-08-10 01:43:00|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|7480.9|7455.9|1
1628560740000|2021-08-10 01:59:00|7481|7456|7481|7456|7481|7456|7481|7456|1
1628560830000|2021-08-10 02:00:30|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|7481.2|7456.2|1
1628560850000|2021-08-10 02:00:50|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|7481.1|7456.1|1
1628560900000|2021-08-10 02:01:40|7481.2|7456.2|7483.3|7458.3|7483.3|7458.3|7481.2|7456.2|3
1628560960000|2021-08-10 02:02:40|7483.7|7458.7|7483.2|7458.2|7483.7|7458.7|7483.2|7458.2|2
1628561040000|2021-08-10 02:04:00|7483.1|7458.1|7483.3|7458.3|7483.3|7458.3|7483.1|7458.1|2
1628561080000|2021-08-10 02:04:40|7483.5|7458.5|7483.4|7458.4|7483.5|7458.5|7483.4|7458.4|2
1628561090000|2021-08-10 02:04:50|7483.3|7458.3|7483.2|7458.2|7483.3|7458.3|7483.2|7458.2|2
1628561110000|2021-08-10 02:05:10|7483.1|7458.1|7483.1|7458.1|7483.1|7458.1|7483.1|7458.1|1
1628561120000|2021-08-10 02:05:20|7483|7458|7483|7458|7483|7458|7483|7458|1
1628561130000|2021-08-10 02:05:30|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|1
1628561180000|2021-08-10 02:06:20|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|1
1628561200000|2021-08-10 02:06:40|7482.9|7457.9|7482.8|7457.8|7482.9|7457.9|7482.8|7457.8|2
1628561220000|2021-08-10 02:07:00|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|1
1628561270000|2021-08-10 02:07:50|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|1
1628561310000|2021-08-10 02:08:30|7482.9|7457.9|7482.8|7457.8|7482.9|7457.9|7482.8|7457.8|2
1628561370000|2021-08-10 02:09:30|7482.7|7457.7|7482.7|7457.7|7482.7|7457.7|7482.7|7457.7|1
1628561470000|2021-08-10 02:11:10|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|1
1628561510000|2021-08-10 02:11:50|7483.1|7458.1|7483.1|7458.1|7483.1|7458.1|7483.1|7458.1|1
1628562430000|2021-08-10 02:27:10|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|1
1628563320000|2021-08-10 02:42:00|7482.9|7457.9|7482|7457|7482.9|7457.9|7482|7457|2
1628563330000|2021-08-10 02:42:10|7483.7|7458.7|7483.7|7458.7|7483.7|7458.7|7483.7|7458.7|1
1628563350000|2021-08-10 02:42:30|7483.6|7458.6|7483.7|7458.7|7483.7|7458.7|7483.6|7458.6|2
1628563380000|2021-08-10 02:43:00|7483.6|7458.6|7483.7|7458.7|7483.7|7458.7|7483.6|7458.6|2
1628563420000|2021-08-10 02:43:40|7483.6|7458.6|7483.7|7458.7|7483.7|7458.7|7483.6|7458.6|2
1628563470000|2021-08-10 02:44:30|7483.6|7458.6|7483.7|7458.7|7483.7|7458.7|7483.6|7458.6|2
1628563680000|2021-08-10 02:48:00|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|1
1628563730000|2021-08-10 02:48:50|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|1
1628564300000|2021-08-10 02:58:20|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1628564320000|2021-08-10 02:58:40|7483.4|7458.4|7483.4|7458.4|7483.4|7458.4|7483.4|7458.4|1
1628565100000|2021-08-10 03:11:40|7483|7458|7482.1|7457.1|7483|7458|7482.1|7457.1|2
1628565190000|2021-08-10 03:13:10|7482.7|7457.7|7483.1|7458.1|7483.1|7458.1|7482.7|7457.7|2
1628565200000|2021-08-10 03:13:20|7483.3|7458.3|7483.3|7458.3|7483.3|7458.3|7483.3|7458.3|1
1628566190000|2021-08-10 03:29:50|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1628566200000|2021-08-10 03:30:00|7483.1|7458.1|7481|7456|7483.1|7458.1|7481|7456|5
1628566210000|2021-08-10 03:30:10|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1628566270000|2021-08-10 03:31:10|7480.7|7455.7|7480.6|7455.6|7480.7|7455.7|7480.6|7455.6|2
1628566280000|2021-08-10 03:31:20|7480.8|7455.8|7480.8|7455.8|7480.9|7455.9|7480.8|7455.8|3
1628566290000|2021-08-10 03:31:30|7480.9|7455.9|7480.4|7455.4|7481.1|7456.1|7480.4|7455.4|9
1628566300000|2021-08-10 03:31:40|7480.5|7455.5|7480.6|7455.6|7480.6|7455.6|7480.4|7455.4|10
1628566310000|2021-08-10 03:31:50|7480.5|7455.5|7480.4|7455.4|7480.6|7455.6|7480.4|7455.4|8
1628566320000|2021-08-10 03:32:00|7480.3|7455.3|7479.3|7454.3|7480.3|7455.3|7478.8|7453.8|14
1628566330000|2021-08-10 03:32:10|7479.1|7454.1|7479.3|7454.3|7479.3|7454.3|7478.6|7453.6|8
1628566340000|2021-08-10 03:32:20|7479.1|7454.1|7478.9|7453.9|7479.1|7454.1|7478.6|7453.6|11
1628566350000|2021-08-10 03:32:30|7479.3|7454.3|7478.9|7453.9|7479.4|7454.4|7478.9|7453.9|8
1628566360000|2021-08-10 03:32:40|7479.2|7454.2|7478.8|7453.8|7479.2|7454.2|7478.8|7453.8|5
1628566370000|2021-08-10 03:32:50|7478.7|7453.7|7478.5|7453.5|7478.7|7453.7|7478.5|7453.5|5
1628566380000|2021-08-10 03:33:00|7478|7453|7477.9|7452.9|7478|7453|7477.9|7452.9|2
1628566390000|2021-08-10 03:33:10|7477.8|7452.8|7478.3|7453.3|7478.3|7453.3|7477.8|7452.8|2
1628566400000|2021-08-10 03:33:20|7478.1|7453.1|7478|7453|7478.1|7453.1|7478|7453|2
1628566410000|2021-08-10 03:33:30|7478.1|7453.1|7478.3|7453.3|7478.3|7453.3|7478.1|7453.1|2
1628566460000|2021-08-10 03:34:20|7478.2|7453.2|7473.3|7458.3|7478.2|7458.3|7473.3|7453.1|3
1628566470000|2021-08-10 03:34:30|7473.4|7458.4|7473.4|7458.4|7473.7|7458.7|7473.2|7458.2|6
1628566480000|2021-08-10 03:34:40|7473.6|7458.6|7474|7459|7474|7459|7473.2|7458.2|8
1628566500000|2021-08-10 03:35:00|7473.8|7458.8|7473.7|7458.7|7474|7459|7473.7|7458.7|4
1628566520000|2021-08-10 03:35:20|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|5
1628566530000|2021-08-10 03:35:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628566540000|2021-08-10 03:35:40|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|2
1628566550000|2021-08-10 03:35:50|7474.2|7459.2|7474|7459|7474.5|7459.5|7474|7459|8
1628566610000|2021-08-10 03:36:50|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|3
1628566620000|2021-08-10 03:37:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628566630000|2021-08-10 03:37:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628566670000|2021-08-10 03:37:50|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628566780000|2021-08-10 03:39:40|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|3
1628566790000|2021-08-10 03:39:50|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1628566850000|2021-08-10 03:40:50|7473.4|7458.4|7473.9|7458.9|7474|7459|7473.4|7458.4|6
1628566890000|2021-08-10 03:41:30|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|3
1628566970000|2021-08-10 03:42:50|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628566980000|2021-08-10 03:43:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1628567000000|2021-08-10 03:43:20|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|2
1628567020000|2021-08-10 03:43:40|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|2
1628567060000|2021-08-10 03:44:20|7473|7458|7473|7458|7473|7458|7473|7458|1
1628567140000|2021-08-10 03:45:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628567170000|2021-08-10 03:46:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1628567210000|2021-08-10 03:46:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|3
1628567220000|2021-08-10 03:47:00|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1628567250000|2021-08-10 03:47:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628567260000|2021-08-10 03:47:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.7|7457.7|4
1628567280000|2021-08-10 03:48:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628567290000|2021-08-10 03:48:10|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|2
1628567300000|2021-08-10 03:48:20|7472.6|7457.6|7471.8|7456.8|7472.6|7457.6|7471.7|7456.7|4
1628567330000|2021-08-10 03:48:50|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|2
1628567530000|2021-08-10 03:52:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1628567760000|2021-08-10 03:56:00|7471.2|7456.2|7471|7456|7471.2|7456.2|7471|7456|3
1628567770000|2021-08-10 03:56:10|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1628567790000|2021-08-10 03:56:30|7471|7456|7471.3|7456.3|7471.3|7456.3|7471|7456|4
1628567810000|2021-08-10 03:56:50|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|3
1628567850000|2021-08-10 03:57:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1628567900000|2021-08-10 03:58:20|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1628567920000|2021-08-10 03:58:40|7471.3|7456.3|7471.4|7456.4|7471.7|7456.7|7471.3|7456.3|5
1628567940000|2021-08-10 03:59:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|3
1628567960000|2021-08-10 03:59:20|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1628567970000|2021-08-10 03:59:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1628568010000|2021-08-10 04:00:10|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1628568080000|2021-08-10 04:01:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628568110000|2021-08-10 04:01:50|7471.6|7456.6|7472.5|7457.5|7472.5|7457.5|7471.4|7456.4|6
1628568120000|2021-08-10 04:02:00|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|5
1628568140000|2021-08-10 04:02:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1628568150000|2021-08-10 04:02:30|7472.9|7457.9|7473|7458|7473.1|7458.1|7472.9|7457.9|3
1628568160000|2021-08-10 04:02:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628568180000|2021-08-10 04:03:00|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1628568200000|2021-08-10 04:03:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1628568210000|2021-08-10 04:03:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|3
1628568220000|2021-08-10 04:03:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1628568280000|2021-08-10 04:04:40|7472.8|7457.8|7472.8|7457.8|7472.9|7457.9|7472.7|7457.7|6
1628568300000|2021-08-10 04:05:00|7472.7|7457.7|7473|7458|7473|7458|7472.7|7457.7|3
1628568350000|2021-08-10 04:05:50|7473.1|7458.1|7473.7|7458.7|7473.7|7458.7|7473|7458|8
1628568360000|2021-08-10 04:06:00|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1628568370000|2021-08-10 04:06:10|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1628568390000|2021-08-10 04:06:30|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628568410000|2021-08-10 04:06:50|7474.1|7459.1|7473.7|7458.7|7474.1|7459.1|7473.7|7458.7|2
1628568420000|2021-08-10 04:07:00|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|2
1628568480000|2021-08-10 04:08:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628568690000|2021-08-10 04:11:30|7473.5|7458.5|7473.3|7458.3|7473.6|7458.6|7473.3|7458.3|6
1628568700000|2021-08-10 04:11:40|7473.1|7458.1|7473.7|7458.7|7473.7|7458.7|7473.1|7458.1|4
1628568710000|2021-08-10 04:11:50|7473.5|7458.5|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|3
1628568720000|2021-08-10 04:12:00|7473.5|7458.5|7473.6|7458.6|7473.7|7458.7|7473.5|7458.5|4
1628568730000|2021-08-10 04:12:10|7473.5|7458.5|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|4
1628568740000|2021-08-10 04:12:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1628568800000|2021-08-10 04:13:20|7473.4|7458.4|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|2
1628568880000|2021-08-10 04:14:40|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|3
1628568920000|2021-08-10 04:15:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628569030000|2021-08-10 04:17:10|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|3
1628569100000|2021-08-10 04:18:20|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628569240000|2021-08-10 04:20:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628569260000|2021-08-10 04:21:00|7472.6|7457.6|7472.5|7457.5|7472.8|7457.8|7472.3|7457.3|6
1628569270000|2021-08-10 04:21:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1628569280000|2021-08-10 04:21:20|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1628569300000|2021-08-10 04:21:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1628569310000|2021-08-10 04:21:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1628569650000|2021-08-10 04:27:30|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|2
1628569660000|2021-08-10 04:27:40|7473|7458|7473.2|7458.2|7473.2|7458.2|7473|7458|3
1628569670000|2021-08-10 04:27:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628569700000|2021-08-10 04:28:20|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1628569710000|2021-08-10 04:28:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628569730000|2021-08-10 04:28:50|7473.4|7458.4|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|3
1628569750000|2021-08-10 04:29:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628569760000|2021-08-10 04:29:20|7473.8|7458.8|7474.3|7459.3|7474.3|7459.3|7473.6|7458.6|6
1628569770000|2021-08-10 04:29:30|7474.4|7459.4|7474.8|7459.8|7474.8|7459.8|7474.4|7459.4|3
1628569790000|2021-08-10 04:29:50|7474.7|7459.7|7474.3|7459.3|7474.7|7459.7|7474.3|7459.3|2
1628569810000|2021-08-10 04:30:10|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628569820000|2021-08-10 04:30:20|7474.3|7459.3|7473.8|7458.8|7474.3|7459.3|7473.8|7458.8|4
1628569830000|2021-08-10 04:30:30|7473.9|7458.9|7473.2|7458.2|7473.9|7458.9|7473|7458|6
1628569840000|2021-08-10 04:30:40|7473.3|7458.3|7473.3|7458.3|7473.4|7458.4|7473.2|7458.2|5
1628569860000|2021-08-10 04:31:00|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1628569890000|2021-08-10 04:31:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628569900000|2021-08-10 04:31:40|7473.5|7458.5|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|3
1628569910000|2021-08-10 04:31:50|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1628569920000|2021-08-10 04:32:00|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1628569930000|2021-08-10 04:32:10|7473.1|7458.1|7473|7458|7473.3|7458.3|7472.8|7457.8|7
1628569950000|2021-08-10 04:32:30|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1628569960000|2021-08-10 04:32:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628569970000|2021-08-10 04:32:50|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|2
1628569980000|2021-08-10 04:33:00|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|3
1628569990000|2021-08-10 04:33:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628570030000|2021-08-10 04:33:50|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1628570040000|2021-08-10 04:34:00|7472.6|7457.6|7472.6|7457.6|7472.7|7457.7|7472.5|7457.5|7
1628570050000|2021-08-10 04:34:10|7472.8|7457.8|7472.2|7457.2|7472.8|7457.8|7472.2|7457.2|8
1628570060000|2021-08-10 04:34:20|7472.4|7457.4|7472.4|7457.4|7472.6|7457.6|7472.2|7457.2|10
1628570070000|2021-08-10 04:34:30|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|3
1628570080000|2021-08-10 04:34:40|7472.3|7457.3|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|7
1628570090000|2021-08-10 04:34:50|7472.7|7457.7|7472.9|7457.9|7472.9|7457.9|7472.7|7457.7|2
1628570100000|2021-08-10 04:35:00|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|4
1628570110000|2021-08-10 04:35:10|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|6
1628570120000|2021-08-10 04:35:20|7473|7458|7473.3|7458.3|7473.3|7458.3|7473|7458|4
1628570130000|2021-08-10 04:35:30|7473.4|7458.4|7473.4|7458.4|7473.6|7458.6|7473.4|7458.4|6
1628570150000|2021-08-10 04:35:50|7474.2|7459.2|7474.5|7459.5|7474.5|7459.5|7474.1|7459.1|10
1628570160000|2021-08-10 04:36:00|7474.6|7459.6|7475.3|7460.3|7475.3|7460.3|7474.5|7459.5|8
1628570170000|2021-08-10 04:36:10|7475.4|7460.4|7477.2|7462.2|7477.3|7462.3|7475.4|7460.4|13
1628570180000|2021-08-10 04:36:20|7477.3|7462.3|7477.9|7462.9|7478|7463|7477.3|7462.3|9
1628570190000|2021-08-10 04:36:30|7478|7463|7478.1|7463.1|7478.2|7463.2|7477.8|7462.8|7
1628570200000|2021-08-10 04:36:40|7478.2|7463.2|7478.8|7463.8|7478.9|7463.9|7478.2|7463.2|8
1628570210000|2021-08-10 04:36:50|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|10
1628570220000|2021-08-10 04:37:00|7478.5|7463.5|7478.5|7463.5|7478.9|7463.9|7478.2|7463.2|11
1628570230000|2021-08-10 04:37:10|7478.6|7463.6|7478.4|7463.4|7478.7|7463.7|7478.4|7463.4|6
1628570240000|2021-08-10 04:37:20|7478.5|7463.5|7479.1|7464.1|7479.1|7464.1|7478.5|7463.5|5
1628570250000|2021-08-10 04:37:30|7479|7464|7478.9|7463.9|7479.1|7464.1|7478.9|7463.9|5
1628570260000|2021-08-10 04:37:40|7479|7464|7479.7|7464.7|7479.7|7464.7|7478.9|7463.9|6
1628570270000|2021-08-10 04:37:50|7480|7465|7480.5|7465.5|7480.5|7465.5|7479.9|7464.9|7
1628570280000|2021-08-10 04:38:00|7480.3|7465.3|7480.6|7465.6|7480.6|7465.6|7480.3|7465.3|6
1628570290000|2021-08-10 04:38:10|7480.5|7465.5|7480.1|7465.1|7480.6|7465.6|7480.1|7465.1|9
1628570300000|2021-08-10 04:38:20|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1628570310000|2021-08-10 04:38:30|7480|7465|7479.8|7464.8|7480|7465|7479.8|7464.8|2
1628570320000|2021-08-10 04:38:40|7479.7|7464.7|7479|7464|7479.7|7464.7|7479|7464|9
1628570330000|2021-08-10 04:38:50|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628570340000|2021-08-10 04:39:00|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|2
1628570350000|2021-08-10 04:39:10|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.6|7463.6|4
1628570360000|2021-08-10 04:39:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628570370000|2021-08-10 04:39:30|7479|7464|7479.2|7464.2|7479.2|7464.2|7479|7464|3
1628570380000|2021-08-10 04:39:40|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|5
1628570390000|2021-08-10 04:39:50|7479.6|7464.6|7479.7|7464.7|7479.8|7464.8|7479.6|7464.6|4
1628570400000|2021-08-10 04:40:00|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|3
1628570410000|2021-08-10 04:40:10|7480.2|7465.2|7480.7|7465.7|7480.7|7465.7|7480.2|7465.2|8
1628570420000|2021-08-10 04:40:20|7480.2|7465.2|7479.3|7464.3|7480.2|7465.2|7479.3|7464.3|7
1628570430000|2021-08-10 04:40:30|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|3
1628570440000|2021-08-10 04:40:40|7479.5|7464.5|7479.4|7464.4|7479.6|7464.6|7479.4|7464.4|3
1628570450000|2021-08-10 04:40:50|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628570460000|2021-08-10 04:41:00|7479.4|7464.4|7479|7464|7479.4|7464.4|7478.9|7463.9|4
1628570470000|2021-08-10 04:41:10|7478.9|7463.9|7478.3|7463.3|7479|7464|7478.3|7463.3|6
1628570480000|2021-08-10 04:41:20|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1628570490000|2021-08-10 04:41:30|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1628570500000|2021-08-10 04:41:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|3
1628570510000|2021-08-10 04:41:50|7478.3|7463.3|7478|7463|7478.3|7463.3|7478|7463|11
1628570520000|2021-08-10 04:42:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478|7463|3
1628570530000|2021-08-10 04:42:10|7477.8|7462.8|7477.6|7462.6|7477.8|7462.8|7477.3|7462.3|7
1628570540000|2021-08-10 04:42:20|7477.7|7462.7|7477.9|7462.9|7477.9|7462.9|7477.7|7462.7|4
1628570550000|2021-08-10 04:42:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1628570560000|2021-08-10 04:42:40|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1628570570000|2021-08-10 04:42:50|7477.9|7462.9|7477.3|7462.3|7477.9|7462.9|7477.3|7462.3|4
1628570580000|2021-08-10 04:43:00|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|3
1628570590000|2021-08-10 04:43:10|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1628570610000|2021-08-10 04:43:30|7477|7462|7477|7462|7477|7462|7477|7462|1
1628570620000|2021-08-10 04:43:40|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1628570630000|2021-08-10 04:43:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|3
1628570640000|2021-08-10 04:44:00|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|4
1628570650000|2021-08-10 04:44:10|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.3|7462.3|5
1628570660000|2021-08-10 04:44:20|7477.5|7462.5|7477.4|7462.4|7477.6|7462.6|7477.4|7462.4|4
1628570670000|2021-08-10 04:44:30|7477.3|7462.3|7477.3|7462.3|7477.4|7462.4|7477|7462|9
1628570680000|2021-08-10 04:44:40|7477.4|7462.4|7477.2|7462.2|7477.4|7462.4|7477.2|7462.2|3
1628570690000|2021-08-10 04:44:50|7477.1|7462.1|7476.6|7461.6|7477.1|7462.1|7476.6|7461.6|3
1628570700000|2021-08-10 04:45:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628570710000|2021-08-10 04:45:10|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1628570720000|2021-08-10 04:45:20|7476.2|7461.2|7475.7|7460.7|7476.2|7461.2|7475.3|7460.3|10
1628570730000|2021-08-10 04:45:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628570750000|2021-08-10 04:45:50|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|4
1628570770000|2021-08-10 04:46:10|7475.5|7460.5|7475.2|7460.2|7475.6|7460.6|7475.2|7460.2|5
1628570780000|2021-08-10 04:46:20|7475.3|7460.3|7474.7|7459.7|7475.3|7460.3|7474.7|7459.7|11
1628570790000|2021-08-10 04:46:30|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628570800000|2021-08-10 04:46:40|7475|7460|7475.1|7460.1|7475.1|7460.1|7474.7|7459.7|6
1628570810000|2021-08-10 04:46:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628570820000|2021-08-10 04:47:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628570830000|2021-08-10 04:47:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628570880000|2021-08-10 04:48:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628570890000|2021-08-10 04:48:10|7475.2|7460.2|7474.3|7459.3|7475.2|7460.2|7474.2|7459.2|6
1628570900000|2021-08-10 04:48:20|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1628570910000|2021-08-10 04:48:30|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1628570920000|2021-08-10 04:48:40|7474.6|7459.6|7475.1|7460.1|7475.1|7460.1|7474.5|7459.5|10
1628570930000|2021-08-10 04:48:50|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1628570940000|2021-08-10 04:49:00|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1628570950000|2021-08-10 04:49:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628570960000|2021-08-10 04:49:20|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|3
1628570970000|2021-08-10 04:49:30|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1628570980000|2021-08-10 04:49:40|7475.6|7460.6|7477|7462|7477|7462|7475.6|7460.6|11
1628570990000|2021-08-10 04:49:50|7477.1|7462.1|7477.1|7462.1|7477.2|7462.2|7477|7462|6
1628571000000|2021-08-10 04:50:00|7477.2|7462.2|7477.1|7462.1|7477.2|7462.2|7477|7462|8
1628571010000|2021-08-10 04:50:10|7477|7462|7477|7462|7477|7462|7476.8|7461.8|7
1628571020000|2021-08-10 04:50:20|7476.9|7461.9|7476.6|7461.6|7476.9|7461.9|7476.5|7461.5|5
1628571030000|2021-08-10 04:50:30|7476.8|7461.8|7477|7462|7477.1|7462.1|7476.8|7461.8|4
1628571040000|2021-08-10 04:50:40|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.8|7461.8|3
1628571050000|2021-08-10 04:50:50|7476.7|7461.7|7477.3|7462.3|7477.3|7462.3|7476.7|7461.7|4
1628571060000|2021-08-10 04:51:00|7476.9|7461.9|7476.3|7461.3|7476.9|7461.9|7476.3|7461.3|6
1628571080000|2021-08-10 04:51:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|3
1628571090000|2021-08-10 04:51:30|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.1|7461.1|7
1628571100000|2021-08-10 04:51:40|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1628571110000|2021-08-10 04:51:50|7475.9|7460.9|7476|7461|7476|7461|7475.8|7460.8|4
1628571120000|2021-08-10 04:52:00|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1628571140000|2021-08-10 04:52:20|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1628571150000|2021-08-10 04:52:30|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1628571170000|2021-08-10 04:52:50|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1628571190000|2021-08-10 04:53:10|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1628571200000|2021-08-10 04:53:20|7475.7|7460.7|7475.3|7460.3|7475.7|7460.7|7475.3|7460.3|3
1628571210000|2021-08-10 04:53:30|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7474.9|7459.9|9
1628571220000|2021-08-10 04:53:40|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1628571230000|2021-08-10 04:53:50|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|3
1628571240000|2021-08-10 04:54:00|7475.8|7460.8|7475.9|7460.9|7476|7461|7475.8|7460.8|3
1628571250000|2021-08-10 04:54:10|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1628571260000|2021-08-10 04:54:20|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|4
1628571270000|2021-08-10 04:54:30|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1628571280000|2021-08-10 04:54:40|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|4
1628571300000|2021-08-10 04:55:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|4
1628571310000|2021-08-10 04:55:10|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|3
1628571320000|2021-08-10 04:55:20|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1628571330000|2021-08-10 04:55:30|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628571340000|2021-08-10 04:55:40|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628571360000|2021-08-10 04:56:00|7476.4|7461.4|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|3
1628571370000|2021-08-10 04:56:10|7476.2|7461.2|7475.9|7460.9|7476.2|7461.2|7475.9|7460.9|4
1628571380000|2021-08-10 04:56:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1628571390000|2021-08-10 04:56:30|7475.9|7460.9|7476.4|7461.4|7476.4|7461.4|7475.9|7460.9|4
1628571400000|2021-08-10 04:56:40|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1628571410000|2021-08-10 04:56:50|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1628571420000|2021-08-10 04:57:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628571450000|2021-08-10 04:57:30|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1628571460000|2021-08-10 04:57:40|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|2
1628571470000|2021-08-10 04:57:50|7475.7|7460.7|7475.2|7460.2|7475.8|7460.8|7475.2|7460.2|3
1628571480000|2021-08-10 04:58:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628571490000|2021-08-10 04:58:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628571500000|2021-08-10 04:58:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628571520000|2021-08-10 04:58:40|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1628571530000|2021-08-10 04:58:50|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|2
1628571560000|2021-08-10 04:59:20|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628571570000|2021-08-10 04:59:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628571590000|2021-08-10 04:59:50|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|2
1628571600000|2021-08-10 05:00:00|7474.6|7459.6|7475.2|7460.2|7475.2|7460.2|7474.6|7459.6|3
1628571610000|2021-08-10 05:00:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628571620000|2021-08-10 05:00:20|7475|7460|7474.5|7459.5|7475|7460|7474.5|7459.5|4
1628571640000|2021-08-10 05:00:40|7474.6|7459.6|7475|7460|7475.1|7460.1|7474.6|7459.6|3
1628571650000|2021-08-10 05:00:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628571700000|2021-08-10 05:01:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628571710000|2021-08-10 05:01:50|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1628571720000|2021-08-10 05:02:00|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|3
1628571730000|2021-08-10 05:02:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628571740000|2021-08-10 05:02:20|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1628571770000|2021-08-10 05:02:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628571780000|2021-08-10 05:03:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1628571810000|2021-08-10 05:03:30|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628571830000|2021-08-10 05:03:50|7474.8|7459.8|7475.2|7460.2|7475.2|7460.2|7474.7|7459.7|4
1628571850000|2021-08-10 05:04:10|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1628571860000|2021-08-10 05:04:20|7475.3|7460.3|7474.8|7459.8|7475.3|7460.3|7474.8|7459.8|6
1628571890000|2021-08-10 05:04:50|7475|7460|7475|7460|7475|7460|7474.9|7459.9|3
1628571900000|2021-08-10 05:05:00|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1628571910000|2021-08-10 05:05:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628571920000|2021-08-10 05:05:20|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|3
1628571940000|2021-08-10 05:05:40|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1628571980000|2021-08-10 05:06:20|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628571990000|2021-08-10 05:06:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628572000000|2021-08-10 05:06:40|7474.5|7459.5|7474.9|7459.9|7474.9|7459.9|7474.5|7459.5|6
1628572020000|2021-08-10 05:07:00|7475|7460|7475.2|7460.2|7475.2|7460.2|7475|7460|3
1628572050000|2021-08-10 05:07:30|7475.4|7460.4|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|3
1628572070000|2021-08-10 05:07:50|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1628572080000|2021-08-10 05:08:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628572110000|2021-08-10 05:08:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|3
1628572120000|2021-08-10 05:08:40|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628572130000|2021-08-10 05:08:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628572140000|2021-08-10 05:09:00|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|2
1628572150000|2021-08-10 05:09:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628572160000|2021-08-10 05:09:20|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1628572170000|2021-08-10 05:09:30|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628572180000|2021-08-10 05:09:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1628572190000|2021-08-10 05:09:50|7474.9|7459.9|7474.9|7459.9|7475|7460|7474.9|7459.9|3
1628572200000|2021-08-10 05:10:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1628572210000|2021-08-10 05:10:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628572220000|2021-08-10 05:10:20|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475|7460|8
1628572260000|2021-08-10 05:11:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1628572270000|2021-08-10 05:11:10|7474.8|7459.8|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|5
1628572280000|2021-08-10 05:11:20|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1628572290000|2021-08-10 05:11:30|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1628572300000|2021-08-10 05:11:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628572310000|2021-08-10 05:11:50|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628572330000|2021-08-10 05:12:10|7474.8|7459.8|7474.9|7459.9|7475|7460|7474.8|7459.8|5
1628572340000|2021-08-10 05:12:20|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|4
1628572350000|2021-08-10 05:12:30|7474.8|7459.8|7475.5|7460.5|7475.5|7460.5|7474.8|7459.8|7
1628572360000|2021-08-10 05:12:40|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|2
1628572370000|2021-08-10 05:12:50|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|2
1628572390000|2021-08-10 05:13:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628572410000|2021-08-10 05:13:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628572420000|2021-08-10 05:13:40|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|3
1628572430000|2021-08-10 05:13:50|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1628572450000|2021-08-10 05:14:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628572460000|2021-08-10 05:14:20|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.6|7459.6|4
1628572470000|2021-08-10 05:14:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628572490000|2021-08-10 05:14:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628572500000|2021-08-10 05:15:00|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|2
1628572530000|2021-08-10 05:15:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628572540000|2021-08-10 05:15:40|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628572560000|2021-08-10 05:16:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628572570000|2021-08-10 05:16:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628572580000|2021-08-10 05:16:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628572610000|2021-08-10 05:16:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628572620000|2021-08-10 05:17:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628572630000|2021-08-10 05:17:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628572640000|2021-08-10 05:17:20|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1628572650000|2021-08-10 05:17:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628572660000|2021-08-10 05:17:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628572670000|2021-08-10 05:17:50|7474.7|7459.7|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|3
1628572680000|2021-08-10 05:18:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628572690000|2021-08-10 05:18:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628572720000|2021-08-10 05:18:40|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1628572730000|2021-08-10 05:18:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628572760000|2021-08-10 05:19:20|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|2
1628572790000|2021-08-10 05:19:50|7474.1|7459.1|7472.8|7457.8|7474.1|7459.1|7472.8|7457.8|5
1628572800000|2021-08-10 05:20:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628572810000|2021-08-10 05:20:10|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1628572820000|2021-08-10 05:20:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628572840000|2021-08-10 05:20:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628572860000|2021-08-10 05:21:00|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1628572890000|2021-08-10 05:21:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|3
1628572900000|2021-08-10 05:21:40|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1628572910000|2021-08-10 05:21:50|7472.8|7457.8|7472|7457|7472.8|7457.8|7472|7457|6
1628572920000|2021-08-10 05:22:00|7472.1|7457.1|7472|7457|7472.1|7457.1|7471.4|7456.4|11
1628572930000|2021-08-10 05:22:10|7472.1|7457.1|7471.9|7456.9|7472.1|7457.1|7471.8|7456.8|7
1628572940000|2021-08-10 05:22:20|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.7|7456.7|4
1628572970000|2021-08-10 05:22:50|7472|7457|7471.9|7456.9|7472.2|7457.2|7471.9|7456.9|7
1628572980000|2021-08-10 05:23:00|7472|7457|7472.4|7457.4|7472.4|7457.4|7472|7457|4
1628572990000|2021-08-10 05:23:10|7472.2|7457.2|7472|7457|7472.2|7457.2|7471.9|7456.9|9
1628573000000|2021-08-10 05:23:20|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|2
1628573010000|2021-08-10 05:23:30|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|3
1628573040000|2021-08-10 05:24:00|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1628573050000|2021-08-10 05:24:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1628573100000|2021-08-10 05:25:00|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1628573110000|2021-08-10 05:25:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1628573120000|2021-08-10 05:25:20|7472|7457|7472|7457|7472|7457|7472|7457|1
1628573130000|2021-08-10 05:25:30|7472.1|7457.1|7472.5|7457.5|7472.5|7457.5|7472.1|7457.1|5
1628573140000|2021-08-10 05:25:40|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1628573150000|2021-08-10 05:25:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1628573160000|2021-08-10 05:26:00|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1628573170000|2021-08-10 05:26:10|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1628573180000|2021-08-10 05:26:20|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|4
1628573190000|2021-08-10 05:26:30|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1628573200000|2021-08-10 05:26:40|7472|7457|7472|7457|7472.1|7457.1|7472|7457|3
1628573210000|2021-08-10 05:26:50|7471.8|7456.8|7471.5|7456.5|7471.8|7456.8|7471.5|7456.5|3
1628573220000|2021-08-10 05:27:00|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1628573230000|2021-08-10 05:27:10|7471.6|7456.6|7471.1|7456.1|7471.6|7456.6|7471.1|7456.1|7
1628573240000|2021-08-10 05:27:20|7471|7456|7471.1|7456.1|7471.2|7456.2|7471|7456|5
1628573250000|2021-08-10 05:27:30|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1628573270000|2021-08-10 05:27:50|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1628573290000|2021-08-10 05:28:10|7471|7456|7471|7456|7471|7456|7471|7456|1
1628573310000|2021-08-10 05:28:30|7471.1|7456.1|7471.5|7456.5|7471.5|7456.5|7471.1|7456.1|2
1628573320000|2021-08-10 05:28:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1628573340000|2021-08-10 05:29:00|7471.5|7456.5|7471.1|7456.1|7471.5|7456.5|7471|7456|7
1628573360000|2021-08-10 05:29:20|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1628573370000|2021-08-10 05:29:30|7471|7456|7471|7456|7471|7456|7471|7456|1
1628573470000|2021-08-10 05:31:10|7470.8|7455.8|7470.3|7455.3|7470.8|7455.8|7470.2|7455.2|5
1628573480000|2021-08-10 05:31:20|7470.1|7455.1|7469.4|7454.4|7470.1|7455.1|7469.4|7454.4|8
1628573490000|2021-08-10 05:31:30|7469.3|7454.3|7469.6|7454.6|7469.6|7454.6|7469.3|7454.3|3
1628573500000|2021-08-10 05:31:40|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|2
1628573510000|2021-08-10 05:31:50|7469.4|7454.4|7468.7|7453.7|7469.5|7454.5|7468.7|7453.7|10
1628573520000|2021-08-10 05:32:00|7468.3|7453.3|7467.6|7452.6|7468.3|7453.3|7467.6|7452.6|9
1628573530000|2021-08-10 05:32:10|7467.9|7452.9|7468.3|7453.3|7468.3|7453.3|7467.9|7452.9|7
1628573540000|2021-08-10 05:32:20|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468|7453|7
1628573550000|2021-08-10 05:32:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1628573560000|2021-08-10 05:32:40|7467.9|7452.9|7467.7|7452.7|7467.9|7452.9|7467.6|7452.6|4
1628573580000|2021-08-10 05:33:00|7467.8|7452.8|7468|7453|7468.1|7453.1|7467.8|7452.8|5
1628573590000|2021-08-10 05:33:10|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468|7453|5
1628573610000|2021-08-10 05:33:30|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1628573620000|2021-08-10 05:33:40|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1628573630000|2021-08-10 05:33:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1628573640000|2021-08-10 05:34:00|7468.4|7453.4|7468|7453|7468.4|7453.4|7468|7453|4
1628573650000|2021-08-10 05:34:10|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|3
1628573660000|2021-08-10 05:34:20|7468.5|7453.5|7469|7454|7469|7454|7468.5|7453.5|6
1628573670000|2021-08-10 05:34:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469|7454|3
1628573680000|2021-08-10 05:34:40|7469.2|7454.2|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|4
1628573690000|2021-08-10 05:34:50|7469|7454|7469.1|7454.1|7469.2|7454.2|7468.9|7453.9|5
1628573700000|2021-08-10 05:35:00|7469|7454|7468.7|7453.7|7469.2|7454.2|7468.7|7453.7|5
1628573720000|2021-08-10 05:35:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1628573730000|2021-08-10 05:35:30|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|2
1628573740000|2021-08-10 05:35:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628573750000|2021-08-10 05:35:50|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1628573760000|2021-08-10 05:36:00|7468.9|7453.9|7469|7454|7469.1|7454.1|7468.9|7453.9|3
1628573770000|2021-08-10 05:36:10|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1628573790000|2021-08-10 05:36:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1628573810000|2021-08-10 05:36:50|7468.5|7453.5|7468.8|7453.8|7468.8|7453.8|7468.4|7453.4|5
1628573820000|2021-08-10 05:37:00|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1628573840000|2021-08-10 05:37:20|7468.3|7453.3|7468.5|7453.5|7468.7|7453.7|7468.3|7453.3|5
1628573850000|2021-08-10 05:37:30|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1628573860000|2021-08-10 05:37:40|7468.9|7453.9|7468.5|7453.5|7468.9|7453.9|7468.3|7453.3|13
1628573870000|2021-08-10 05:37:50|7468.3|7453.3|7468.5|7453.5|7468.6|7453.6|7468.3|7453.3|8
1628573880000|2021-08-10 05:38:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1628573900000|2021-08-10 05:38:20|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|4
1628573910000|2021-08-10 05:38:30|7468.9|7453.9|7469.6|7454.6|7469.7|7454.7|7468.9|7453.9|9
1628573920000|2021-08-10 05:38:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628573940000|2021-08-10 05:39:00|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1628573950000|2021-08-10 05:39:10|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|6
1628573960000|2021-08-10 05:39:20|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|4
1628573970000|2021-08-10 05:39:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628573980000|2021-08-10 05:39:40|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1628574000000|2021-08-10 05:40:00|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1628574010000|2021-08-10 05:40:10|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|4
1628574020000|2021-08-10 05:40:20|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|5
1628574050000|2021-08-10 05:40:50|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1628574060000|2021-08-10 05:41:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628574070000|2021-08-10 05:41:10|7469.6|7454.6|7469.3|7454.3|7469.7|7454.7|7469.3|7454.3|5
1628574080000|2021-08-10 05:41:20|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|3
1628574090000|2021-08-10 05:41:30|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1628574100000|2021-08-10 05:41:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1628574110000|2021-08-10 05:41:50|7468.9|7453.9|7468.9|7453.9|7469|7454|7468.9|7453.9|3
1628574140000|2021-08-10 05:42:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1628574150000|2021-08-10 05:42:30|7468.5|7453.5|7468.3|7453.3|7468.5|7453.5|7468.3|7453.3|3
1628574180000|2021-08-10 05:43:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1628574190000|2021-08-10 05:43:10|7468.5|7453.5|7468.3|7453.3|7468.5|7453.5|7468.3|7453.3|5
1628574200000|2021-08-10 05:43:20|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1628574210000|2021-08-10 05:43:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1628574220000|2021-08-10 05:43:40|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1628574230000|2021-08-10 05:43:50|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1628574260000|2021-08-10 05:44:20|7468.3|7453.3|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|3
1628574270000|2021-08-10 05:44:30|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.1|7453.1|4
1628574280000|2021-08-10 05:44:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1628574290000|2021-08-10 05:44:50|7468.5|7453.5|7469.8|7454.8|7469.9|7454.9|7468.5|7453.5|11
1628574310000|2021-08-10 05:45:10|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.3|7454.3|5
1628574320000|2021-08-10 05:45:20|7469.9|7454.9|7470|7455|7470|7455|7469.8|7454.8|4
1628574330000|2021-08-10 05:45:30|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628574340000|2021-08-10 05:45:40|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1628574410000|2021-08-10 05:46:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1628574440000|2021-08-10 05:47:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628574450000|2021-08-10 05:47:30|7469.7|7454.7|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|2
1628574490000|2021-08-10 05:48:10|7470|7455|7470|7455|7470|7455|7470|7455|1
1628574500000|2021-08-10 05:48:20|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1628574510000|2021-08-10 05:48:30|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|3
1628574530000|2021-08-10 05:48:50|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|2
1628574540000|2021-08-10 05:49:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628574570000|2021-08-10 05:49:30|7469.1|7454.1|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|3
1628574590000|2021-08-10 05:49:50|7469|7454|7469|7454|7469|7454|7469|7454|1
1628574610000|2021-08-10 05:50:10|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1628574620000|2021-08-10 05:50:20|7468.9|7453.9|7468.9|7453.9|7469|7454|7468.9|7453.9|3
1628574630000|2021-08-10 05:50:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1628574640000|2021-08-10 05:50:40|7468.7|7453.7|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|3
1628574660000|2021-08-10 05:51:00|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1628574670000|2021-08-10 05:51:10|7469|7454|7469.2|7454.2|7469.3|7454.3|7469|7454|5
1628574730000|2021-08-10 05:52:10|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628574750000|2021-08-10 05:52:30|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|2
1628574770000|2021-08-10 05:52:50|7469|7454|7469|7454|7469|7454|7469|7454|1
1628574800000|2021-08-10 05:53:20|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1628574810000|2021-08-10 05:53:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628574820000|2021-08-10 05:53:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1628574840000|2021-08-10 05:54:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1628574850000|2021-08-10 05:54:10|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|2
1628574860000|2021-08-10 05:54:20|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1628574880000|2021-08-10 05:54:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|3
1628574890000|2021-08-10 05:54:50|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|3
1628574930000|2021-08-10 05:55:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1628574990000|2021-08-10 05:56:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1628575000000|2021-08-10 05:56:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1628575040000|2021-08-10 05:57:20|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1628575050000|2021-08-10 05:57:30|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1628575060000|2021-08-10 05:57:40|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1628575110000|2021-08-10 05:58:30|7468|7453|7467.7|7452.7|7468|7453|7467.7|7452.7|2
1628575120000|2021-08-10 05:58:40|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1628575140000|2021-08-10 05:59:00|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|2
1628575170000|2021-08-10 05:59:30|7468.1|7453.1|7467.6|7452.6|7468.1|7453.1|7467.6|7452.6|2
1628575180000|2021-08-10 05:59:40|7467.7|7452.7|7467.8|7452.8|7467.9|7452.9|7467.7|7452.7|4
1628575210000|2021-08-10 06:00:10|7467.9|7452.9|7468.4|7453.4|7468.5|7453.5|7467.9|7452.9|6
1628575230000|2021-08-10 06:00:30|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1628575260000|2021-08-10 06:01:00|7468.5|7453.5|7468.9|7453.9|7468.9|7453.9|7468.5|7453.5|5
1628575270000|2021-08-10 06:01:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1628575290000|2021-08-10 06:01:30|7468.8|7453.8|7469.3|7454.3|7469.3|7454.3|7468.8|7453.8|6
1628575300000|2021-08-10 06:01:40|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1628575310000|2021-08-10 06:01:50|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1628575320000|2021-08-10 06:02:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|3
1628575340000|2021-08-10 06:02:20|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|4
1628575350000|2021-08-10 06:02:30|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|7
1628575360000|2021-08-10 06:02:40|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1628575370000|2021-08-10 06:02:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628575380000|2021-08-10 06:03:00|7469.2|7454.2|7468.9|7453.9|7469.2|7454.2|7468.9|7453.9|3
1628575390000|2021-08-10 06:03:10|7469.3|7454.3|7469.7|7454.7|7469.7|7454.7|7469.3|7454.3|3
1628575400000|2021-08-10 06:03:20|7469.6|7454.6|7468.9|7453.9|7469.6|7454.6|7468.9|7453.9|6
1628575420000|2021-08-10 06:03:40|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1628575430000|2021-08-10 06:03:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1628575450000|2021-08-10 06:04:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1628575460000|2021-08-10 06:04:20|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.8|7453.8|6
1628575470000|2021-08-10 06:04:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1628575500000|2021-08-10 06:05:00|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1628575560000|2021-08-10 06:06:00|7468.9|7453.9|7468.9|7453.9|7469|7454|7468.9|7453.9|3
1628575570000|2021-08-10 06:06:10|7469|7454|7469.3|7454.3|7469.3|7454.3|7469|7454|3
1628575580000|2021-08-10 06:06:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1628575600000|2021-08-10 06:06:40|7469.2|7454.2|7469|7454|7469.3|7454.3|7469|7454|4
1628575610000|2021-08-10 06:06:50|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1628575630000|2021-08-10 06:07:10|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1628575640000|2021-08-10 06:07:20|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1628575700000|2021-08-10 06:08:20|7469.3|7454.3|7468.9|7453.9|7469.3|7454.3|7468.9|7453.9|3
1628575710000|2021-08-10 06:08:30|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1628575720000|2021-08-10 06:08:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1628575730000|2021-08-10 06:08:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1628575740000|2021-08-10 06:09:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470|7455|3
1628575750000|2021-08-10 06:09:10|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1628575760000|2021-08-10 06:09:20|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1628575770000|2021-08-10 06:09:30|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1628575780000|2021-08-10 06:09:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1628575790000|2021-08-10 06:09:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1628575800000|2021-08-10 06:10:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1628575810000|2021-08-10 06:10:10|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1628575840000|2021-08-10 06:10:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628575850000|2021-08-10 06:10:50|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1628575880000|2021-08-10 06:11:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628575890000|2021-08-10 06:11:30|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1628575910000|2021-08-10 06:11:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628575920000|2021-08-10 06:12:00|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.4|7454.4|3
1628575930000|2021-08-10 06:12:10|7469.3|7454.3|7470.1|7455.1|7470.2|7455.2|7469.3|7454.3|5
1628575970000|2021-08-10 06:12:50|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1628575990000|2021-08-10 06:13:10|7469.7|7454.7|7469.3|7454.3|7469.7|7454.7|7469.3|7454.3|5
1628576000000|2021-08-10 06:13:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1628576020000|2021-08-10 06:13:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628576030000|2021-08-10 06:13:50|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|2
1628576050000|2021-08-10 06:14:10|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1628576060000|2021-08-10 06:14:20|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1628576070000|2021-08-10 06:14:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628576090000|2021-08-10 06:14:50|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1628576100000|2021-08-10 06:15:00|7469.7|7454.7|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|5
1628576120000|2021-08-10 06:15:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628576160000|2021-08-10 06:16:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.9|7454.9|2
1628576170000|2021-08-10 06:16:10|7470.2|7455.2|7470.8|7455.8|7470.9|7455.9|7470.2|7455.2|11
1628576180000|2021-08-10 06:16:20|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1628576210000|2021-08-10 06:16:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1628576270000|2021-08-10 06:17:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1628576290000|2021-08-10 06:18:10|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1628576300000|2021-08-10 06:18:20|7470|7455|7470.5|7455.5|7470.5|7455.5|7470|7455|5
1628576310000|2021-08-10 06:18:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1628576340000|2021-08-10 06:19:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|5
1628576350000|2021-08-10 06:19:10|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1628576360000|2021-08-10 06:19:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|3
1628576390000|2021-08-10 06:19:50|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|3
1628576410000|2021-08-10 06:20:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1628576420000|2021-08-10 06:20:20|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1628576430000|2021-08-10 06:20:30|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1628576440000|2021-08-10 06:20:40|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|4
1628576460000|2021-08-10 06:21:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1628576540000|2021-08-10 06:22:20|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1628576560000|2021-08-10 06:22:40|7470|7455|7469.9|7454.9|7470.1|7455.1|7469.9|7454.9|3
1628576580000|2021-08-10 06:23:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628576590000|2021-08-10 06:23:10|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|2
1628576600000|2021-08-10 06:23:20|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1628576610000|2021-08-10 06:23:30|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1628576620000|2021-08-10 06:23:40|7470.5|7455.5|7470.7|7455.7|7470.7|7455.7|7470.5|7455.5|3
1628576640000|2021-08-10 06:24:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1628576690000|2021-08-10 06:24:50|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|3
1628576700000|2021-08-10 06:25:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1628576710000|2021-08-10 06:25:10|7470.3|7455.3|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|3
1628576720000|2021-08-10 06:25:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1628576740000|2021-08-10 06:25:40|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1628576760000|2021-08-10 06:26:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1628576780000|2021-08-10 06:26:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1628576790000|2021-08-10 06:26:30|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1628576900000|2021-08-10 06:28:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1628576920000|2021-08-10 06:28:40|7470.3|7455.3|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|3
1628576930000|2021-08-10 06:28:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1628576960000|2021-08-10 06:29:20|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.1|7455.1|4
1628576970000|2021-08-10 06:29:30|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|4
1628576980000|2021-08-10 06:29:40|7470.1|7455.1|7470|7455|7470.2|7455.2|7470|7455|5
1628576990000|2021-08-10 06:29:50|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1628577010000|2021-08-10 06:30:10|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|2
1628577020000|2021-08-10 06:30:20|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|2
1628577030000|2021-08-10 06:30:30|7470.3|7455.3|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|3
1628577040000|2021-08-10 06:30:40|7470|7455|7470|7455|7470|7455|7470|7455|1
1628577050000|2021-08-10 06:30:50|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.9|7454.9|2
1628577070000|2021-08-10 06:31:10|7469.9|7454.9|7469.8|7454.8|7470.1|7455.1|7469.7|7454.7|11
1628577080000|2021-08-10 06:31:20|7470|7455|7470|7455|7470|7455|7469.9|7454.9|3
1628577100000|2021-08-10 06:31:40|7469.8|7454.8|7470|7455|7470|7455|7469.8|7454.8|3
1628577110000|2021-08-10 06:31:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628577120000|2021-08-10 06:32:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1628577170000|2021-08-10 06:32:50|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|2
1628577290000|2021-08-10 06:34:50|7469.9|7454.9|7470|7455|7470|7455|7469.7|7454.7|5
1628577430000|2021-08-10 06:37:10|7469.7|7454.7|7470|7455|7470|7455|7469.6|7454.6|7
1628577450000|2021-08-10 06:37:30|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|5
1628577460000|2021-08-10 06:37:40|7469.7|7454.7|7469.8|7454.8|7469.9|7454.9|7469.6|7454.6|7
1628577470000|2021-08-10 06:37:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628577500000|2021-08-10 06:38:20|7469.8|7454.8|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|3
1628577510000|2021-08-10 06:38:30|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|2
1628577530000|2021-08-10 06:38:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628577560000|2021-08-10 06:39:20|7470|7455|7470|7455|7470|7455|7470|7455|1
1628577570000|2021-08-10 06:39:30|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|6
1628577590000|2021-08-10 06:39:50|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1628577600000|2021-08-10 06:40:00|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1628577610000|2021-08-10 06:40:10|7469.8|7454.8|7469.9|7454.9|7470|7455|7469.8|7454.8|3
1628577620000|2021-08-10 06:40:20|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|4
1628577630000|2021-08-10 06:40:30|7470|7455|7470|7455|7470|7455|7469.8|7454.8|3
1628577640000|2021-08-10 06:40:40|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628577650000|2021-08-10 06:40:50|7470|7455|7469.7|7454.7|7470|7455|7469.7|7454.7|2
1628577680000|2021-08-10 06:41:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628577700000|2021-08-10 06:41:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628577720000|2021-08-10 06:42:00|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.6|7454.6|3
1628577800000|2021-08-10 06:43:20|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|3
1628577820000|2021-08-10 06:43:40|7469.6|7454.6|7469.2|7454.2|7469.6|7454.6|7469.2|7454.2|3
1628577830000|2021-08-10 06:43:50|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1628577840000|2021-08-10 06:44:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628577850000|2021-08-10 06:44:10|7469|7454|7469|7454|7469.2|7454.2|7469|7454|5
1628577860000|2021-08-10 06:44:20|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1628577890000|2021-08-10 06:44:50|7468.9|7453.9|7468.9|7453.9|7469|7454|7468.9|7453.9|3
1628577900000|2021-08-10 06:45:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1628577910000|2021-08-10 06:45:10|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|4
1628577920000|2021-08-10 06:45:20|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|5
1628577930000|2021-08-10 06:45:30|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1628577950000|2021-08-10 06:45:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|3
1628577960000|2021-08-10 06:46:00|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|3
1628577970000|2021-08-10 06:46:10|7468.5|7453.5|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|3
1628577980000|2021-08-10 06:46:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1628577990000|2021-08-10 06:46:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1628578070000|2021-08-10 06:47:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1628578080000|2021-08-10 06:48:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1628578090000|2021-08-10 06:48:10|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1628578110000|2021-08-10 06:48:30|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1628578120000|2021-08-10 06:48:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|3
1628578150000|2021-08-10 06:49:10|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1628578160000|2021-08-10 06:49:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1628578210000|2021-08-10 06:50:10|7467.8|7452.8|7467.6|7452.6|7467.9|7452.9|7467.6|7452.6|4
1628578230000|2021-08-10 06:50:30|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|2
1628578240000|2021-08-10 06:50:40|7467.1|7452.1|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|3
1628578250000|2021-08-10 06:50:50|7467|7452|7467|7452|7467|7452|7466.9|7451.9|3
1628578260000|2021-08-10 06:51:00|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1628578270000|2021-08-10 06:51:10|7466.7|7451.7|7466.5|7451.5|7466.7|7451.7|7466.4|7451.4|4
1628578280000|2021-08-10 06:51:20|7466.4|7451.4|7466.5|7451.5|7466.9|7451.9|7466.4|7451.4|6
1628578290000|2021-08-10 06:51:30|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.4|7451.4|3
1628578310000|2021-08-10 06:51:50|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|3
1628578320000|2021-08-10 06:52:00|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|2
1628578330000|2021-08-10 06:52:10|7466.6|7451.6|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|3
1628578340000|2021-08-10 06:52:20|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466|7451|4
1628578350000|2021-08-10 06:52:30|7466|7451|7465.7|7450.7|7466|7451|7465.6|7450.6|4
1628578370000|2021-08-10 06:52:50|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1628578380000|2021-08-10 06:53:00|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1628578400000|2021-08-10 06:53:20|7465.6|7450.6|7465.8|7450.8|7465.8|7450.8|7465.6|7450.6|2
1628578410000|2021-08-10 06:53:30|7465.5|7450.5|7465.3|7450.3|7465.5|7450.5|7465.3|7450.3|3
1628578460000|2021-08-10 06:54:20|7465.1|7450.1|7464.6|7449.6|7465.1|7450.1|7464.6|7449.6|5
1628578470000|2021-08-10 06:54:30|7464.7|7449.7|7464.8|7449.8|7464.8|7449.8|7464.7|7449.7|2
1628578480000|2021-08-10 06:54:40|7464.7|7449.7|7464.8|7449.8|7464.8|7449.8|7464.7|7449.7|2
1628578490000|2021-08-10 06:54:50|7464.9|7449.9|7465.2|7450.2|7465.2|7450.2|7464.9|7449.9|4
1628578500000|2021-08-10 06:55:00|7465|7450|7465.3|7450.3|7465.3|7450.3|7465|7450|5
1628578510000|2021-08-10 06:55:10|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1628578520000|2021-08-10 06:55:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1628578530000|2021-08-10 06:55:30|7465.2|7450.2|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|3
1628578540000|2021-08-10 06:55:40|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|2
1628578560000|2021-08-10 06:56:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1628578570000|2021-08-10 06:56:10|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1628578580000|2021-08-10 06:56:20|7465|7450|7464.9|7449.9|7465|7450|7464.9|7449.9|2
1628578590000|2021-08-10 06:56:30|7465|7450|7464.9|7449.9|7465|7450|7464.9|7449.9|2
1628578600000|2021-08-10 06:56:40|7465|7450|7465.4|7450.4|7465.4|7450.4|7464.9|7449.9|6
1628578610000|2021-08-10 06:56:50|7465.3|7450.3|7465.5|7450.5|7465.5|7450.5|7465.3|7450.3|3
1628578620000|2021-08-10 06:57:00|7465.4|7450.4|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|2
1628578630000|2021-08-10 06:57:10|7465.4|7450.4|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|2
1628578640000|2021-08-10 06:57:20|7465.4|7450.4|7466|7451|7466|7451|7465.3|7450.3|6
1628578650000|2021-08-10 06:57:30|7466.1|7451.1|7466|7451|7466.1|7451.1|7466|7451|2
1628578660000|2021-08-10 06:57:40|7466.1|7451.1|7466.5|7451.5|7466.6|7451.6|7466.1|7451.1|6
1628578670000|2021-08-10 06:57:50|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|3
1628578680000|2021-08-10 06:58:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|3
1628578690000|2021-08-10 06:58:10|7466.5|7451.5|7466.6|7451.6|7466.9|7451.9|7466.5|7451.5|7
1628578710000|2021-08-10 06:58:30|7466.9|7451.9|7466.6|7451.6|7466.9|7451.9|7466.6|7451.6|4
1628578750000|2021-08-10 06:59:10|7466.5|7451.5|7466.6|7451.6|7466.7|7451.7|7466.5|7451.5|3
1628578780000|2021-08-10 06:59:40|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1628578810000|2021-08-10 07:00:10|7466.2|7451.2|7466|7451|7466.2|7451.2|7466|7451|3
1628578820000|2021-08-10 07:00:20|7465.8|7450.8|7465.4|7450.4|7465.8|7450.8|7465.4|7450.4|6
1628578830000|2021-08-10 07:00:30|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|7
1628578840000|2021-08-10 07:00:40|7465.1|7450.1|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|6
1628578860000|2021-08-10 07:01:00|7465.2|7450.2|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|3
1628578870000|2021-08-10 07:01:10|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1628578880000|2021-08-10 07:01:20|7465.7|7450.7|7466|7451|7466.1|7451.1|7465.7|7450.7|3
1628578900000|2021-08-10 07:01:40|7466.1|7451.1|7466|7451|7466.1|7451.1|7466|7451|2
1628578910000|2021-08-10 07:01:50|7466.1|7451.1|7466.8|7451.8|7466.8|7451.8|7466.1|7451.1|4
1628578920000|2021-08-10 07:02:00|7467|7452|7466.9|7451.9|7467.3|7452.3|7466.9|7451.9|5
1628578930000|2021-08-10 07:02:10|7467.1|7452.1|7466.6|7451.6|7467.1|7452.1|7466.6|7451.6|2
1628578940000|2021-08-10 07:02:20|7466.7|7451.7|7467.1|7452.1|7467.1|7452.1|7466.7|7451.7|4
1628578950000|2021-08-10 07:02:30|7467.3|7452.3|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|2
1628578960000|2021-08-10 07:02:40|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|4
1628578970000|2021-08-10 07:02:50|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|5
1628578980000|2021-08-10 07:03:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|4
1628578990000|2021-08-10 07:03:10|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|4
1628579000000|2021-08-10 07:03:20|7467.4|7452.4|7467.2|7452.2|7467.4|7452.4|7467.2|7452.2|4
1628579010000|2021-08-10 07:03:30|7467.5|7452.5|7467.8|7452.8|7467.8|7452.8|7467.5|7452.5|2
1628579030000|2021-08-10 07:03:50|7468.1|7453.1|7468.3|7453.3|7468.4|7453.4|7468.1|7453.1|4
1628579040000|2021-08-10 07:04:00|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|3
1628579050000|2021-08-10 07:04:10|7468.4|7453.4|7467.9|7452.9|7468.4|7453.4|7467.8|7452.8|11
1628579060000|2021-08-10 07:04:20|7467.8|7452.8|7467.3|7452.3|7467.8|7452.8|7467.3|7452.3|4
1628579100000|2021-08-10 07:05:00|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1628579110000|2021-08-10 07:05:10|7467|7452|7467|7452|7467|7452|7467|7452|1
1628579130000|2021-08-10 07:05:30|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.5|7451.5|3
1628579140000|2021-08-10 07:05:40|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1628579150000|2021-08-10 07:05:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|3
1628579160000|2021-08-10 07:06:00|7466.5|7451.5|7466.8|7451.8|7466.8|7451.8|7466.5|7451.5|4
1628579170000|2021-08-10 07:06:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1628579190000|2021-08-10 07:06:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1628579200000|2021-08-10 07:06:40|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1628579210000|2021-08-10 07:06:50|7467|7452|7467|7452|7467|7452|7467|7452|1
1628579220000|2021-08-10 07:07:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1628579230000|2021-08-10 07:07:10|7467|7452|7467|7452|7467|7452|7467|7452|1
1628579240000|2021-08-10 07:07:20|7466.9|7451.9|7466.4|7451.4|7466.9|7451.9|7466.4|7451.4|5
1628579250000|2021-08-10 07:07:30|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1628579260000|2021-08-10 07:07:40|7466.7|7451.7|7466.8|7451.8|7466.9|7451.9|7466.7|7451.7|4
1628579280000|2021-08-10 07:08:00|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1628579310000|2021-08-10 07:08:30|7467.1|7452.1|7466.9|7451.9|7467.2|7452.2|7466.9|7451.9|4
1628579350000|2021-08-10 07:09:10|7467.2|7452.2|7466.5|7451.5|7467.2|7452.2|7466.2|7451.2|6
1628579360000|2021-08-10 07:09:20|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|3
1628579370000|2021-08-10 07:09:30|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1628579380000|2021-08-10 07:09:40|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1628579390000|2021-08-10 07:09:50|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1628579400000|2021-08-10 07:10:00|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1628579410000|2021-08-10 07:10:10|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1628579420000|2021-08-10 07:10:20|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|2
1628579430000|2021-08-10 07:10:30|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7465.9|7450.9|6
1628579450000|2021-08-10 07:10:50|7466.1|7451.1|7465.9|7450.9|7466.2|7451.2|7465.9|7450.9|4
1628579460000|2021-08-10 07:11:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1628579470000|2021-08-10 07:11:10|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7465.9|7450.9|4
1628579480000|2021-08-10 07:11:20|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1628579490000|2021-08-10 07:11:30|7466.2|7451.2|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|3
1628579500000|2021-08-10 07:11:40|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|3
1628579510000|2021-08-10 07:11:50|7466.6|7451.6|7466.6|7451.6|7466.8|7451.8|7466.5|7451.5|4
1628579530000|2021-08-10 07:12:10|7466.5|7451.5|7466.2|7451.2|7466.6|7451.6|7466.2|7451.2|5
1628579540000|2021-08-10 07:12:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1628579550000|2021-08-10 07:12:30|7466|7451|7466.3|7451.3|7466.3|7451.3|7465.9|7450.9|6
1628579560000|2021-08-10 07:12:40|7466.2|7451.2|7466.6|7451.6|7466.6|7451.6|7466.2|7451.2|3
1628579570000|2021-08-10 07:12:50|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1628579610000|2021-08-10 07:13:30|7466.9|7451.9|7467.4|7452.4|7467.5|7452.5|7466.9|7451.9|6
1628579620000|2021-08-10 07:13:40|7467.5|7452.5|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|4
1628579630000|2021-08-10 07:13:50|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1628579640000|2021-08-10 07:14:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1628579650000|2021-08-10 07:14:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1628579660000|2021-08-10 07:14:20|7467.3|7452.3|7467.5|7452.5|7467.5|7452.5|7467.3|7452.3|2
1628579670000|2021-08-10 07:14:30|7467.3|7452.3|7467.5|7452.5|7467.5|7452.5|7467.3|7452.3|2
1628579700000|2021-08-10 07:15:00|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|4
1628579710000|2021-08-10 07:15:10|7467.8|7452.8|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|3
1628579720000|2021-08-10 07:15:20|7467.7|7452.7|7468.2|7453.2|7468.2|7453.2|7467.7|7452.7|5
1628579750000|2021-08-10 07:15:50|7468|7453|7468.1|7453.1|7468.2|7453.2|7468|7453|3
1628579760000|2021-08-10 07:16:00|7468.2|7453.2|7468.9|7453.9|7469|7454|7468.2|7453.2|7
1628579770000|2021-08-10 07:16:10|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1628579790000|2021-08-10 07:16:30|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.9|7453.9|6
1628579810000|2021-08-10 07:16:50|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.3|7453.3|4
1628579840000|2021-08-10 07:17:20|7468.7|7453.7|7469.6|7454.6|7469.6|7454.6|7468.7|7453.7|5
1628579860000|2021-08-10 07:17:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1628579870000|2021-08-10 07:17:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1628579890000|2021-08-10 07:18:10|7469.5|7454.5|7469.1|7454.1|7469.5|7454.5|7469.1|7454.1|9
1628579900000|2021-08-10 07:18:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|3
1628579910000|2021-08-10 07:18:30|7469.1|7454.1|7469.5|7454.5|7469.5|7454.5|7469.1|7454.1|4
1628579920000|2021-08-10 07:18:40|7469.6|7454.6|7469.3|7454.3|7469.7|7454.7|7469.2|7454.2|8
1628579930000|2021-08-10 07:18:50|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|3
1628579940000|2021-08-10 07:19:00|7469.6|7454.6|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|3
1628579950000|2021-08-10 07:19:10|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1628579960000|2021-08-10 07:19:20|7469.6|7454.6|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|3
1628579980000|2021-08-10 07:19:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628579990000|2021-08-10 07:19:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628580010000|2021-08-10 07:20:10|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1628580020000|2021-08-10 07:20:20|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1628580030000|2021-08-10 07:20:30|7469.7|7454.7|7468.8|7453.8|7469.7|7454.7|7468.8|7453.8|10
1628580040000|2021-08-10 07:20:40|7468.9|7453.9|7468.5|7453.5|7469|7454|7468.5|7453.5|5
1628580050000|2021-08-10 07:20:50|7468.6|7453.6|7468.7|7453.7|7469|7454|7468.6|7453.6|5
1628580080000|2021-08-10 07:21:20|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|2
1628580090000|2021-08-10 07:21:30|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.9|7453.9|2
1628580100000|2021-08-10 07:21:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1628580110000|2021-08-10 07:21:50|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1628580120000|2021-08-10 07:22:00|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1628580130000|2021-08-10 07:22:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628580190000|2021-08-10 07:23:10|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628580200000|2021-08-10 07:23:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1628580210000|2021-08-10 07:23:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1628580220000|2021-08-10 07:23:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628580240000|2021-08-10 07:24:00|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1628580250000|2021-08-10 07:24:10|7469.1|7454.1|7468.9|7453.9|7469.1|7454.1|7468.9|7453.9|2
1628580270000|2021-08-10 07:24:30|7469|7454|7469|7454|7469.1|7454.1|7469|7454|3
1628580280000|2021-08-10 07:24:40|7469.1|7454.1|7468.7|7453.7|7469.1|7454.1|7468.7|7453.7|4
1628580290000|2021-08-10 07:24:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1628580300000|2021-08-10 07:25:00|7468.7|7453.7|7469|7454|7469|7454|7468.7|7453.7|4
1628580320000|2021-08-10 07:25:20|7468.9|7453.9|7468.7|7453.7|7469|7454|7468.7|7453.7|4
1628580330000|2021-08-10 07:25:30|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1628580340000|2021-08-10 07:25:40|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|2
1628580350000|2021-08-10 07:25:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|3
1628580360000|2021-08-10 07:26:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1628580380000|2021-08-10 07:26:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1628580390000|2021-08-10 07:26:30|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|4
1628580400000|2021-08-10 07:26:40|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1628580410000|2021-08-10 07:26:50|7469|7454|7469|7454|7469|7454|7469|7454|1
1628580430000|2021-08-10 07:27:10|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1628580480000|2021-08-10 07:28:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1628580540000|2021-08-10 07:29:00|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1628580560000|2021-08-10 07:29:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1628580570000|2021-08-10 07:29:30|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|4
1628580580000|2021-08-10 07:29:40|7469.3|7454.3|7469.8|7454.8|7469.8|7454.8|7469.3|7454.3|4
1628580590000|2021-08-10 07:29:50|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|2
1628580620000|2021-08-10 07:30:20|7470.1|7455.1|7470.2|7455.2|7470.3|7455.3|7470.1|7455.1|8
1628580630000|2021-08-10 07:30:30|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|6
1628580640000|2021-08-10 07:30:40|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1628580650000|2021-08-10 07:30:50|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1628580660000|2021-08-10 07:31:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1628580670000|2021-08-10 07:31:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1628580680000|2021-08-10 07:31:20|7470|7455|7470|7455|7470|7455|7469.7|7454.7|4
1628580690000|2021-08-10 07:31:30|7470.5|7455.5|7470.7|7455.7|7470.8|7455.8|7470.5|7455.5|6
1628580700000|2021-08-10 07:31:40|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1628580710000|2021-08-10 07:31:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628580720000|2021-08-10 07:32:00|7470.4|7455.4|7470.6|7455.6|7470.8|7455.8|7470.3|7455.3|6
1628580740000|2021-08-10 07:32:20|7470.5|7455.5|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|3
1628580760000|2021-08-10 07:32:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1628580780000|2021-08-10 07:33:00|7470.8|7455.8|7471.1|7456.1|7471.1|7456.1|7470.8|7455.8|4
1628580790000|2021-08-10 07:33:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1628580800000|2021-08-10 07:33:20|7471.1|7456.1|7470.4|7455.4|7471.1|7456.1|7470.4|7455.4|7
1628580810000|2021-08-10 07:33:30|7470.5|7455.5|7471|7456|7471|7456|7470.5|7455.5|6
1628580820000|2021-08-10 07:33:40|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1628580830000|2021-08-10 07:33:50|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1628580840000|2021-08-10 07:34:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1628580850000|2021-08-10 07:34:10|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|2
1628580860000|2021-08-10 07:34:20|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1628580870000|2021-08-10 07:34:30|7471.8|7456.8|7471.6|7456.6|7471.8|7456.8|7471.5|7456.5|4
1628580880000|2021-08-10 07:34:40|7471.8|7456.8|7472|7457|7472|7457|7471.8|7456.8|5
1628580890000|2021-08-10 07:34:50|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472|7457|4
1628580900000|2021-08-10 07:35:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1628580910000|2021-08-10 07:35:10|7472.6|7457.6|7471.9|7456.9|7472.6|7457.6|7471.9|7456.9|6
1628580920000|2021-08-10 07:35:20|7471.7|7456.7|7472.3|7457.3|7472.3|7457.3|7471.7|7456.7|7
1628580930000|2021-08-10 07:35:30|7472.4|7457.4|7472.9|7457.9|7472.9|7457.9|7472.4|7457.4|3
1628580940000|2021-08-10 07:35:40|7473.2|7458.2|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|2
1628580950000|2021-08-10 07:35:50|7473|7458|7473|7458|7473|7458|7472.8|7457.8|4
1628580960000|2021-08-10 07:36:00|7473.2|7458.2|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|2
1628580990000|2021-08-10 07:36:30|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.5|7457.5|5
1628581000000|2021-08-10 07:36:40|7472.7|7457.7|7473.1|7458.1|7473.2|7458.2|7472.6|7457.6|11
1628581010000|2021-08-10 07:36:50|7473|7458|7473.6|7458.6|7473.8|7458.8|7473|7458|12
1628581020000|2021-08-10 07:37:00|7473.8|7458.8|7473.5|7458.5|7473.8|7458.8|7473.5|7458.5|3
1628581030000|2021-08-10 07:37:10|7473.6|7458.6|7473.9|7458.9|7473.9|7458.9|7473.5|7458.5|5
1628581040000|2021-08-10 07:37:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1628581050000|2021-08-10 07:37:30|7474.1|7459.1|7473.1|7458.1|7474.1|7459.1|7473.1|7458.1|6
1628581060000|2021-08-10 07:37:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1628581090000|2021-08-10 07:38:10|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1628581110000|2021-08-10 07:38:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628581120000|2021-08-10 07:38:40|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|2
1628581180000|2021-08-10 07:39:40|7472.9|7457.9|7473.2|7458.2|7473.2|7458.2|7472.9|7457.9|3
1628581190000|2021-08-10 07:39:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7472.8|7457.8|5
1628581200000|2021-08-10 07:40:00|7473|7458|7473|7458|7473|7458|7473|7458|1
1628581220000|2021-08-10 07:40:20|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|4
1628581230000|2021-08-10 07:40:30|7472.3|7457.3|7472|7457|7472.3|7457.3|7472|7457|3
1628581300000|2021-08-10 07:41:40|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|2
1628581310000|2021-08-10 07:41:50|7472.2|7457.2|7472.2|7457.2|7472.3|7457.3|7472.1|7457.1|5
1628581320000|2021-08-10 07:42:00|7472.3|7457.3|7472.7|7457.7|7472.7|7457.7|7472.3|7457.3|8
1628581330000|2021-08-10 07:42:10|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1628581340000|2021-08-10 07:42:20|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1628581350000|2021-08-10 07:42:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628581360000|2021-08-10 07:42:40|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|3
1628581370000|2021-08-10 07:42:50|7473.3|7458.3|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|9
1628581380000|2021-08-10 07:43:00|7473.3|7458.3|7473.1|7458.1|7473.4|7458.4|7473.1|7458.1|5
1628581390000|2021-08-10 07:43:10|7473.3|7458.3|7473|7458|7473.3|7458.3|7473|7458|4
1628581400000|2021-08-10 07:43:20|7472.9|7457.9|7472.6|7457.6|7472.9|7457.9|7472.6|7457.6|3
1628581410000|2021-08-10 07:43:30|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1628581430000|2021-08-10 07:43:50|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|4
1628581450000|2021-08-10 07:44:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628581460000|2021-08-10 07:44:20|7473|7458|7473.2|7458.2|7473.2|7458.2|7473|7458|3
1628581470000|2021-08-10 07:44:30|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1628581480000|2021-08-10 07:44:40|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473|7458|6
1628581500000|2021-08-10 07:45:00|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7473.2|7458.2|2
1628581510000|2021-08-10 07:45:10|7473.5|7458.5|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|3
1628581530000|2021-08-10 07:45:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628581540000|2021-08-10 07:45:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628581550000|2021-08-10 07:45:50|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1628581580000|2021-08-10 07:46:20|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1628581590000|2021-08-10 07:46:30|7473.5|7458.5|7473.6|7458.6|7473.8|7458.8|7473.5|7458.5|5
1628581600000|2021-08-10 07:46:40|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628581710000|2021-08-10 07:48:30|7474|7459|7473.9|7458.9|7474.1|7459.1|7473.9|7458.9|3
1628581720000|2021-08-10 07:48:40|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|7
1628581730000|2021-08-10 07:48:50|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|3
1628581750000|2021-08-10 07:49:10|7474|7459|7474.7|7459.7|7474.7|7459.7|7473.9|7458.9|8
1628581780000|2021-08-10 07:49:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628581790000|2021-08-10 07:49:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628581800000|2021-08-10 07:50:00|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1628581810000|2021-08-10 07:50:10|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|4
1628581860000|2021-08-10 07:51:00|7474.2|7459.2|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|3
1628581870000|2021-08-10 07:51:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628581890000|2021-08-10 07:51:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628581910000|2021-08-10 07:51:50|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1628581980000|2021-08-10 07:53:00|7473.9|7458.9|7473.7|7458.7|7474|7459|7473.5|7458.5|6
1628581990000|2021-08-10 07:53:10|7473.4|7458.4|7473.7|7458.7|7473.8|7458.8|7473.4|7458.4|11
1628582000000|2021-08-10 07:53:20|7473.5|7458.5|7473.4|7458.4|7473.8|7458.8|7473.4|7458.4|6
1628582010000|2021-08-10 07:53:30|7473|7458|7472.8|7457.8|7473|7458|7472.8|7457.8|3
1628582020000|2021-08-10 07:53:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1628582030000|2021-08-10 07:53:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|3
1628582040000|2021-08-10 07:54:00|7473|7458|7473.2|7458.2|7473.2|7458.2|7473|7458|2
1628582080000|2021-08-10 07:54:40|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1628582100000|2021-08-10 07:55:00|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7473.2|7458.2|3
1628582140000|2021-08-10 07:55:40|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1628582150000|2021-08-10 07:55:50|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1628582210000|2021-08-10 07:56:50|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1628582270000|2021-08-10 07:57:50|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1628582280000|2021-08-10 07:58:00|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1628582290000|2021-08-10 07:58:10|7472.7|7457.7|7472.4|7457.4|7472.8|7457.8|7472.3|7457.3|7
1628582300000|2021-08-10 07:58:20|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|3
1628582310000|2021-08-10 07:58:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|3
1628582320000|2021-08-10 07:58:40|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1628582340000|2021-08-10 07:59:00|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|3
1628582350000|2021-08-10 07:59:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1628582360000|2021-08-10 07:59:20|7472.1|7457.1|7471.6|7456.6|7472.2|7457.2|7471.6|7456.6|6
1628582370000|2021-08-10 07:59:30|7471.5|7456.5|7471.5|7456.5|7471.7|7456.7|7471.5|7456.5|3
1628582380000|2021-08-10 07:59:40|7471.6|7456.6|7471.7|7456.7|7471.9|7456.9|7471.6|7456.6|7
1628582400000|2021-08-10 08:00:00|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.6|7456.6|6
1628582410000|2021-08-10 08:00:10|7471.8|7456.8|7472|7457|7472|7457|7471.7|7456.7|3
1628582420000|2021-08-10 08:00:20|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1628582440000|2021-08-10 08:00:40|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1628582530000|2021-08-10 08:02:10|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1628582540000|2021-08-10 08:02:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1628582550000|2021-08-10 08:02:30|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.3|7457.3|3
1628582600000|2021-08-10 08:03:20|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1628582650000|2021-08-10 08:04:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1628582660000|2021-08-10 08:04:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|3
1628582690000|2021-08-10 08:04:50|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1628582710000|2021-08-10 08:05:10|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1628582720000|2021-08-10 08:05:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628582740000|2021-08-10 08:05:40|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1628582780000|2021-08-10 08:06:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1628582790000|2021-08-10 08:06:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628582810000|2021-08-10 08:06:50|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1628582840000|2021-08-10 08:07:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1628582850000|2021-08-10 08:07:30|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1628582860000|2021-08-10 08:07:40|7472.4|7457.4|7471.8|7456.8|7472.4|7457.4|7471.8|7456.8|5
1628582870000|2021-08-10 08:07:50|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1628582880000|2021-08-10 08:08:00|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1628582900000|2021-08-10 08:08:20|7472.2|7457.2|7471.8|7456.8|7472.3|7457.3|7471.8|7456.8|4
1628582910000|2021-08-10 08:08:30|7471.7|7456.7|7471.4|7456.4|7471.7|7456.7|7471.2|7456.2|7
1628582920000|2021-08-10 08:08:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1628583020000|2021-08-10 08:10:20|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1628583040000|2021-08-10 08:10:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1628583070000|2021-08-10 08:11:10|7471.5|7456.5|7471.2|7456.2|7471.6|7456.6|7471.2|7456.2|5
1628583090000|2021-08-10 08:11:30|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|3
1628583130000|2021-08-10 08:12:10|7471.3|7456.3|7471.6|7456.6|7471.6|7456.6|7471.3|7456.3|4
1628583150000|2021-08-10 08:12:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628583160000|2021-08-10 08:12:40|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1628583180000|2021-08-10 08:13:00|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|2
1628583210000|2021-08-10 08:13:30|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|3
1628583220000|2021-08-10 08:13:40|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1628583260000|2021-08-10 08:14:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1628583270000|2021-08-10 08:14:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1628583300000|2021-08-10 08:15:00|7471.5|7456.5|7471.6|7456.6|7471.9|7456.9|7471.5|7456.5|5
1628583330000|2021-08-10 08:15:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1628583430000|2021-08-10 08:17:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628583440000|2021-08-10 08:17:20|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1628583460000|2021-08-10 08:17:40|7471.7|7456.7|7471.5|7456.5|7471.7|7456.7|7471.5|7456.5|4
1628583500000|2021-08-10 08:18:20|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1628583520000|2021-08-10 08:18:40|7471|7456|7470.7|7455.7|7471|7456|7470.6|7455.6|3
1628583550000|2021-08-10 08:19:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1628583560000|2021-08-10 08:19:20|7470.6|7455.6|7470.7|7455.7|7470.8|7455.8|7470.6|7455.6|3
1628583570000|2021-08-10 08:19:30|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1628583580000|2021-08-10 08:19:40|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1628583600000|2021-08-10 08:20:00|7470.9|7455.9|7471.3|7456.3|7471.3|7456.3|7470.8|7455.8|5
1628583610000|2021-08-10 08:20:10|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|4
1628583630000|2021-08-10 08:20:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1628583670000|2021-08-10 08:21:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|5
1628583690000|2021-08-10 08:21:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628583700000|2021-08-10 08:21:40|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|2
1628583720000|2021-08-10 08:22:00|7472|7457|7472.1|7457.1|7472.1|7457.1|7471.6|7456.6|4
1628583790000|2021-08-10 08:23:10|7472.2|7457.2|7472.6|7457.6|7472.9|7457.9|7472.2|7457.2|7
1628583800000|2021-08-10 08:23:20|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1628583810000|2021-08-10 08:23:30|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1628583820000|2021-08-10 08:23:40|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|3
1628583830000|2021-08-10 08:23:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.1|7457.1|5
1628583840000|2021-08-10 08:24:00|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1628583860000|2021-08-10 08:24:20|7472.5|7457.5|7472.2|7457.2|7472.5|7457.5|7472.2|7457.2|7
1628583870000|2021-08-10 08:24:30|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|2
1628583880000|2021-08-10 08:24:40|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|4
1628583890000|2021-08-10 08:24:50|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|5
1628583900000|2021-08-10 08:25:00|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1628583910000|2021-08-10 08:25:10|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1628583940000|2021-08-10 08:25:40|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|3
1628583950000|2021-08-10 08:25:50|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1628583960000|2021-08-10 08:26:00|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|4
1628583990000|2021-08-10 08:26:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1628584010000|2021-08-10 08:26:50|7472.1|7457.1|7471.7|7456.7|7472.1|7457.1|7471.7|7456.7|3
1628584080000|2021-08-10 08:28:00|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1628584090000|2021-08-10 08:28:10|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1628584100000|2021-08-10 08:28:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1628584110000|2021-08-10 08:28:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1628584120000|2021-08-10 08:28:40|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1628584140000|2021-08-10 08:29:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628584150000|2021-08-10 08:29:10|7471.9|7456.9|7472.3|7457.3|7472.4|7457.4|7471.8|7456.8|6
1628584160000|2021-08-10 08:29:20|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1628584170000|2021-08-10 08:29:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1628584180000|2021-08-10 08:29:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1628584190000|2021-08-10 08:29:50|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1628584200000|2021-08-10 08:30:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1628584220000|2021-08-10 08:30:20|7472.6|7457.6|7472.9|7457.9|7472.9|7457.9|7472.6|7457.6|2
1628584230000|2021-08-10 08:30:30|7472.6|7457.6|7472.3|7457.3|7472.8|7457.8|7472.3|7457.3|6
1628584280000|2021-08-10 08:31:20|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1628584290000|2021-08-10 08:31:30|7471.9|7456.9|7471.9|7456.9|7472|7457|7471.9|7456.9|5
1628584300000|2021-08-10 08:31:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1628584310000|2021-08-10 08:31:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1628584320000|2021-08-10 08:32:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628584340000|2021-08-10 08:32:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628584350000|2021-08-10 08:32:30|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1628584360000|2021-08-10 08:32:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1628584370000|2021-08-10 08:32:50|7472.1|7457.1|7471.8|7456.8|7472.1|7457.1|7471.8|7456.8|3
1628584380000|2021-08-10 08:33:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1628584410000|2021-08-10 08:33:30|7472.2|7457.2|7472.5|7457.5|7472.5|7457.5|7472.2|7457.2|3
1628584430000|2021-08-10 08:33:50|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1628584440000|2021-08-10 08:34:00|7472.7|7457.7|7472.8|7457.8|7472.9|7457.9|7472.7|7457.7|5
1628584460000|2021-08-10 08:34:20|7472.9|7457.9|7473.2|7458.2|7473.2|7458.2|7472.9|7457.9|8
1628584470000|2021-08-10 08:34:30|7473.1|7458.1|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|3
1628584480000|2021-08-10 08:34:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1628584510000|2021-08-10 08:35:10|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1628584520000|2021-08-10 08:35:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628584560000|2021-08-10 08:36:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1628584580000|2021-08-10 08:36:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628584610000|2021-08-10 08:36:50|7473.5|7458.5|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|4
1628584710000|2021-08-10 08:38:30|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1628584720000|2021-08-10 08:38:40|7473.5|7458.5|7474.1|7459.1|7474.1|7459.1|7473.5|7458.5|5
1628584730000|2021-08-10 08:38:50|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628584740000|2021-08-10 08:39:00|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628584750000|2021-08-10 08:39:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628584770000|2021-08-10 08:39:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628584820000|2021-08-10 08:40:20|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1628584860000|2021-08-10 08:41:00|7474.2|7459.2|7474.8|7459.8|7474.8|7459.8|7474.2|7459.2|3
1628584870000|2021-08-10 08:41:10|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.2|7459.2|6
1628584880000|2021-08-10 08:41:20|7474.7|7459.7|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|4
1628584890000|2021-08-10 08:41:30|7474.8|7459.8|7474.8|7459.8|7474.9|7459.9|7474.6|7459.6|7
1628584900000|2021-08-10 08:41:40|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628584920000|2021-08-10 08:42:00|7474.8|7459.8|7474|7459|7474.8|7459.8|7474|7459|12
1628584930000|2021-08-10 08:42:10|7474.4|7459.4|7474.3|7459.3|7474.7|7459.7|7474.3|7459.3|7
1628584940000|2021-08-10 08:42:20|7474.6|7459.6|7474|7459|7474.6|7459.6|7474|7459|4
1628585050000|2021-08-10 08:44:10|7473.9|7458.9|7473.7|7458.7|7473.9|7458.9|7473.7|7458.7|2
1628585060000|2021-08-10 08:44:20|7473.3|7458.3|7472.7|7457.7|7473.3|7458.3|7472.7|7457.7|6
1628585070000|2021-08-10 08:44:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628585090000|2021-08-10 08:44:50|7472.7|7457.7|7473|7458|7473|7458|7472.7|7457.7|3
1628585100000|2021-08-10 08:45:00|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|4
1628585120000|2021-08-10 08:45:20|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|3
1628585150000|2021-08-10 08:45:50|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1628585170000|2021-08-10 08:46:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1628585190000|2021-08-10 08:46:30|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|3
1628585200000|2021-08-10 08:46:40|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628585210000|2021-08-10 08:46:50|7473.5|7458.5|7474.1|7459.1|7474.1|7459.1|7473.4|7458.4|8
1628585230000|2021-08-10 08:47:10|7474|7459|7473.6|7458.6|7474|7459|7473.6|7458.6|4
1628585240000|2021-08-10 08:47:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1628585300000|2021-08-10 08:48:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628585340000|2021-08-10 08:49:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1628585350000|2021-08-10 08:49:10|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628585400000|2021-08-10 08:50:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1628585410000|2021-08-10 08:50:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628585420000|2021-08-10 08:50:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1628585450000|2021-08-10 08:50:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628585490000|2021-08-10 08:51:30|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|3
1628585520000|2021-08-10 08:52:00|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1628585530000|2021-08-10 08:52:10|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1628585540000|2021-08-10 08:52:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628585550000|2021-08-10 08:52:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628585560000|2021-08-10 08:52:40|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1628585610000|2021-08-10 08:53:30|7473.6|7458.6|7473.4|7458.4|7473.7|7458.7|7473.4|7458.4|4
1628585720000|2021-08-10 08:55:20|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1628585800000|2021-08-10 08:56:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628585830000|2021-08-10 08:57:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1628585880000|2021-08-10 08:58:00|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1628585890000|2021-08-10 08:58:10|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1628585910000|2021-08-10 08:58:30|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|2
1628585920000|2021-08-10 08:58:40|7473.5|7458.5|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|3
1628585940000|2021-08-10 08:59:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628585970000|2021-08-10 08:59:30|7473.3|7458.3|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|4
1628585980000|2021-08-10 08:59:40|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1628586020000|2021-08-10 09:00:20|7473.3|7458.3|7473.8|7458.8|7473.8|7458.8|7473.3|7458.3|3
1628586050000|2021-08-10 09:00:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628586060000|2021-08-10 09:01:00|7473.7|7458.7|7474.1|7459.1|7474.3|7459.3|7473.7|7458.7|3
1628586250000|2021-08-10 09:04:10|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1628586300000|2021-08-10 09:05:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1628586310000|2021-08-10 09:05:10|7473.8|7458.8|7473.5|7458.5|7473.8|7458.8|7473.5|7458.5|2
1628586320000|2021-08-10 09:05:20|7473.8|7458.8|7474.1|7459.1|7474.1|7459.1|7473.8|7458.8|3
1628586330000|2021-08-10 09:05:30|7473.9|7458.9|7473.6|7458.6|7473.9|7458.9|7473.6|7458.6|2
1628586370000|2021-08-10 09:06:10|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1628586410000|2021-08-10 09:06:50|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1628586420000|2021-08-10 09:07:00|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.6|7458.6|3
1628586590000|2021-08-10 09:09:50|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|3
1628586600000|2021-08-10 09:10:00|7473.6|7458.6|7473.5|7458.5|7474.1|7459.1|7473.5|7458.5|6
1628586670000|2021-08-10 09:11:10|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1628586680000|2021-08-10 09:11:20|7473|7458|7473.5|7458.5|7473.5|7458.5|7473|7458|3
1628586710000|2021-08-10 09:11:50|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1628586740000|2021-08-10 09:12:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628586760000|2021-08-10 09:12:40|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628586850000|2021-08-10 09:14:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628586870000|2021-08-10 09:14:30|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1628586890000|2021-08-10 09:14:50|7473.6|7458.6|7473.9|7458.9|7473.9|7458.9|7473.6|7458.6|2
1628586900000|2021-08-10 09:15:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628586910000|2021-08-10 09:15:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628586920000|2021-08-10 09:15:20|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|3
1628586930000|2021-08-10 09:15:30|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|3
1628586940000|2021-08-10 09:15:40|7473.7|7458.7|7473.3|7458.3|7473.7|7458.7|7473.3|7458.3|5
1628587010000|2021-08-10 09:16:50|7473.1|7458.1|7473.2|7458.2|7473.3|7458.3|7473.1|7458.1|3
1628587020000|2021-08-10 09:17:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628587100000|2021-08-10 09:18:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628587110000|2021-08-10 09:18:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628587180000|2021-08-10 09:19:40|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1628587200000|2021-08-10 09:20:00|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|3
1628587210000|2021-08-10 09:20:10|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1628587260000|2021-08-10 09:21:00|7473|7458|7473|7458|7473|7458|7473|7458|1
1628587270000|2021-08-10 09:21:10|7473.1|7458.1|7473.4|7458.4|7473.4|7458.4|7473.1|7458.1|4
1628587280000|2021-08-10 09:21:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1628587290000|2021-08-10 09:21:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628587320000|2021-08-10 09:22:00|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1628587330000|2021-08-10 09:22:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628587360000|2021-08-10 09:22:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628587380000|2021-08-10 09:23:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1628587410000|2021-08-10 09:23:30|7473.8|7458.8|7473.5|7458.5|7473.8|7458.8|7473.5|7458.5|3
1628587460000|2021-08-10 09:24:20|7473.6|7458.6|7473.6|7458.6|7474|7459|7473.6|7458.6|5
1628587510000|2021-08-10 09:25:10|7474|7459|7474|7459|7474|7459|7474|7459|1
1628587630000|2021-08-10 09:27:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628587660000|2021-08-10 09:27:40|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.1|7459.1|3
1628587670000|2021-08-10 09:27:50|7474.1|7459.1|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|3
1628587700000|2021-08-10 09:28:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1628587740000|2021-08-10 09:29:00|7474.3|7459.3|7474|7459|7474.3|7459.3|7474|7459|4
1628587750000|2021-08-10 09:29:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628587760000|2021-08-10 09:29:20|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|2
1628587770000|2021-08-10 09:29:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628587780000|2021-08-10 09:29:40|7474.4|7459.4|7475.6|7460.6|7475.7|7460.7|7474.3|7459.3|10
1628587790000|2021-08-10 09:29:50|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|3
1628587800000|2021-08-10 09:30:00|7475.6|7460.6|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|4
1628587810000|2021-08-10 09:30:10|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1628587820000|2021-08-10 09:30:20|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|2
1628587830000|2021-08-10 09:30:30|7475.6|7460.6|7475.8|7460.8|7475.9|7460.9|7475.5|7460.5|6
1628587840000|2021-08-10 09:30:40|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|3
1628587860000|2021-08-10 09:31:00|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|3
1628587870000|2021-08-10 09:31:10|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|5
1628587880000|2021-08-10 09:31:20|7476|7461|7475.6|7460.6|7476|7461|7475.6|7460.6|4
1628587900000|2021-08-10 09:31:40|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628587910000|2021-08-10 09:31:50|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|2
1628587920000|2021-08-10 09:32:00|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|4
1628587930000|2021-08-10 09:32:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628587950000|2021-08-10 09:32:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|3
1628587970000|2021-08-10 09:32:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|3
1628587980000|2021-08-10 09:33:00|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|6
1628587990000|2021-08-10 09:33:10|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|6
1628588000000|2021-08-10 09:33:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1628588020000|2021-08-10 09:33:40|7476.2|7461.2|7476.4|7461.4|7476.5|7461.5|7476.2|7461.2|6
1628588030000|2021-08-10 09:33:50|7476.2|7461.2|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|4
1628588040000|2021-08-10 09:34:00|7476.3|7461.3|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|4
1628588050000|2021-08-10 09:34:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628588060000|2021-08-10 09:34:20|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|3
1628588070000|2021-08-10 09:34:30|7476.3|7461.3|7476.8|7461.8|7476.8|7461.8|7476.3|7461.3|5
1628588080000|2021-08-10 09:34:40|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1628588100000|2021-08-10 09:35:00|7476.9|7461.9|7476.6|7461.6|7476.9|7461.9|7476.6|7461.6|8
1628588110000|2021-08-10 09:35:10|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|4
1628588120000|2021-08-10 09:35:20|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1628588140000|2021-08-10 09:35:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628588150000|2021-08-10 09:35:50|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|4
1628588160000|2021-08-10 09:36:00|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628588220000|2021-08-10 09:37:00|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|4
1628588240000|2021-08-10 09:37:20|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|2
1628588250000|2021-08-10 09:37:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628588260000|2021-08-10 09:37:40|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|3
1628588270000|2021-08-10 09:37:50|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|5
1628588280000|2021-08-10 09:38:00|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1628588290000|2021-08-10 09:38:10|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7476.2|7461.2|6
1628588310000|2021-08-10 09:38:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1628588320000|2021-08-10 09:38:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1628588350000|2021-08-10 09:39:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1628588360000|2021-08-10 09:39:20|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628588380000|2021-08-10 09:39:40|7475.6|7460.6|7476|7461|7476.6|7461.6|7475.6|7460.6|6
1628588400000|2021-08-10 09:40:00|7476.1|7461.1|7476|7461|7476.2|7461.2|7476|7461|4
1628588420000|2021-08-10 09:40:20|7476.1|7461.1|7476.6|7461.6|7476.6|7461.6|7476.1|7461.1|4
1628588440000|2021-08-10 09:40:40|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|4
1628588450000|2021-08-10 09:40:50|7476.5|7461.5|7476.8|7461.8|7476.8|7461.8|7476.5|7461.5|3
1628588460000|2021-08-10 09:41:00|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1628588470000|2021-08-10 09:41:10|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|2
1628588480000|2021-08-10 09:41:20|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.5|7461.5|5
1628588490000|2021-08-10 09:41:30|7476.9|7461.9|7476.2|7461.2|7476.9|7461.9|7476.2|7461.2|9
1628588500000|2021-08-10 09:41:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628588510000|2021-08-10 09:41:50|7476.4|7461.4|7476|7461|7476.4|7461.4|7476|7461|2
1628588520000|2021-08-10 09:42:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1628588580000|2021-08-10 09:43:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1628588590000|2021-08-10 09:43:10|7476.2|7461.2|7477.4|7462.4|7477.5|7462.5|7476.2|7461.2|5
1628588600000|2021-08-10 09:43:20|7476.9|7461.9|7477.6|7462.6|7477.6|7462.6|7476.7|7461.7|10
1628588610000|2021-08-10 09:43:30|7477.8|7462.8|7477.6|7462.6|7478.2|7463.2|7477.6|7462.6|8
1628588620000|2021-08-10 09:43:40|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1628588640000|2021-08-10 09:44:00|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1628588650000|2021-08-10 09:44:10|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1628588660000|2021-08-10 09:44:20|7477.7|7462.7|7477.9|7462.9|7478|7463|7477.7|7462.7|5
1628588670000|2021-08-10 09:44:30|7477.8|7462.8|7477.6|7462.6|7478|7463|7477.6|7462.6|7
1628588680000|2021-08-10 09:44:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1628588690000|2021-08-10 09:44:50|7477.6|7462.6|7477.4|7462.4|7477.6|7462.6|7477.4|7462.4|2
1628588700000|2021-08-10 09:45:00|7477.6|7462.6|7478|7463|7478.1|7463.1|7477.5|7462.5|10
1628588710000|2021-08-10 09:45:10|7478.1|7463.1|7478.3|7463.3|7478.6|7463.6|7478.1|7463.1|5
1628588750000|2021-08-10 09:45:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1628588760000|2021-08-10 09:46:00|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|2
1628588770000|2021-08-10 09:46:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1628588780000|2021-08-10 09:46:20|7478|7463|7478|7463|7478|7463|7478|7463|1
1628588800000|2021-08-10 09:46:40|7478.1|7463.1|7478.4|7463.4|7478.4|7463.4|7478|7463|3
1628588820000|2021-08-10 09:47:00|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1628588880000|2021-08-10 09:48:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1628588920000|2021-08-10 09:48:40|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1628588950000|2021-08-10 09:49:10|7478|7463|7477.6|7462.6|7478.1|7463.1|7477.6|7462.6|5
1628588990000|2021-08-10 09:49:50|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.5|7462.5|3
1628589020000|2021-08-10 09:50:20|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1628589030000|2021-08-10 09:50:30|7477.6|7462.6|7477.6|7462.6|7477.8|7462.8|7477.6|7462.6|3
1628589060000|2021-08-10 09:51:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628589080000|2021-08-10 09:51:20|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1628589090000|2021-08-10 09:51:30|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|2
1628589100000|2021-08-10 09:51:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1628589120000|2021-08-10 09:52:00|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|2
1628589140000|2021-08-10 09:52:20|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628589210000|2021-08-10 09:53:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1628589230000|2021-08-10 09:53:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628589270000|2021-08-10 09:54:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1628589280000|2021-08-10 09:54:40|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|4
1628589290000|2021-08-10 09:54:50|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1628589300000|2021-08-10 09:55:00|7477.4|7462.4|7476.5|7461.5|7477.4|7462.4|7476.4|7461.4|7
1628589330000|2021-08-10 09:55:30|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.1|7461.1|5
1628589340000|2021-08-10 09:55:40|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|2
1628589520000|2021-08-10 09:58:40|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|4
1628589540000|2021-08-10 09:59:00|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1628589580000|2021-08-10 09:59:40|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|3
1628589590000|2021-08-10 09:59:50|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1628589600000|2021-08-10 10:00:00|7475.1|7460.1|7474.5|7459.5|7475.1|7460.1|7474.5|7459.5|7
1628589610000|2021-08-10 10:00:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628589620000|2021-08-10 10:00:20|7474.7|7459.7|7475|7460|7475|7460|7474.7|7459.7|3
1628589630000|2021-08-10 10:00:30|7475.2|7460.2|7475|7460|7475.2|7460.2|7475|7460|2
1628589650000|2021-08-10 10:00:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628589660000|2021-08-10 10:01:00|7475|7460|7475.1|7460.1|7475.2|7460.2|7475|7460|4
1628589710000|2021-08-10 10:01:50|7475|7460|7474.6|7459.6|7475|7460|7474.6|7459.6|3
1628589760000|2021-08-10 10:02:40|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1628589830000|2021-08-10 10:03:50|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|3
1628589880000|2021-08-10 10:04:40|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|2
1628589890000|2021-08-10 10:04:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628589930000|2021-08-10 10:05:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628589970000|2021-08-10 10:06:10|7473.7|7458.7|7473.2|7458.2|7473.7|7458.7|7473.2|7458.2|3
1628589980000|2021-08-10 10:06:20|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628590010000|2021-08-10 10:06:50|7473.9|7458.9|7473.8|7458.8|7474|7459|7473.8|7458.8|5
1628590020000|2021-08-10 10:07:00|7474|7459|7474|7459|7474|7459|7473.8|7458.8|5
1628590030000|2021-08-10 10:07:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628590040000|2021-08-10 10:07:20|7474|7459|7474|7459|7474|7459|7473.9|7458.9|7
1628590090000|2021-08-10 10:08:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628590100000|2021-08-10 10:08:20|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628590110000|2021-08-10 10:08:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1628590130000|2021-08-10 10:08:50|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1628590140000|2021-08-10 10:09:00|7473.8|7458.8|7473.8|7458.8|7474|7459|7473.8|7458.8|4
1628590150000|2021-08-10 10:09:10|7473.9|7458.9|7473.8|7458.8|7474|7459|7473.8|7458.8|4
1628590160000|2021-08-10 10:09:20|7473.7|7458.7|7474|7459|7474|7459|7473.7|7458.7|5
1628590170000|2021-08-10 10:09:30|7473.9|7458.9|7473.7|7458.7|7473.9|7458.9|7473.7|7458.7|3
1628590180000|2021-08-10 10:09:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628590290000|2021-08-10 10:11:30|7473.6|7458.6|7473.7|7458.7|7473.8|7458.8|7473.6|7458.6|3
1628590320000|2021-08-10 10:12:00|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.5|7458.5|4
1628590330000|2021-08-10 10:12:10|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|4
1628590340000|2021-08-10 10:12:20|7473.5|7458.5|7473.8|7458.8|7473.8|7458.8|7473.5|7458.5|6
1628590400000|2021-08-10 10:13:20|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628590410000|2021-08-10 10:13:30|7474|7459|7474.5|7459.5|7474.5|7459.5|7474|7459|4
1628590430000|2021-08-10 10:13:50|7474.3|7459.3|7474|7459|7474.3|7459.3|7474|7459|8
1628590440000|2021-08-10 10:14:00|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1628590450000|2021-08-10 10:14:10|7474.2|7459.2|7474.5|7459.5|7474.5|7459.5|7474.2|7459.2|4
1628590470000|2021-08-10 10:14:30|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|2
1628590480000|2021-08-10 10:14:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628590520000|2021-08-10 10:15:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|3
1628590530000|2021-08-10 10:15:30|7474.6|7459.6|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|5
1628590600000|2021-08-10 10:16:40|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628590610000|2021-08-10 10:16:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628590660000|2021-08-10 10:17:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628590900000|2021-08-10 10:21:40|7474.7|7459.7|7473.6|7458.6|7474.7|7459.7|7473.6|7458.6|7
1628590920000|2021-08-10 10:22:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1628590960000|2021-08-10 10:22:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628590980000|2021-08-10 10:23:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628591000000|2021-08-10 10:23:20|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628591010000|2021-08-10 10:23:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628591150000|2021-08-10 10:25:50|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628591160000|2021-08-10 10:26:00|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|2
1628591170000|2021-08-10 10:26:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|4
1628591180000|2021-08-10 10:26:20|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1628591190000|2021-08-10 10:26:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1628591200000|2021-08-10 10:26:40|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.5|7458.5|8
1628591220000|2021-08-10 10:27:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628591230000|2021-08-10 10:27:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628591330000|2021-08-10 10:28:50|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1628591410000|2021-08-10 10:30:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628591480000|2021-08-10 10:31:20|7473.7|7458.7|7473|7458|7473.7|7458.7|7473|7458|3
1628591490000|2021-08-10 10:31:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628591540000|2021-08-10 10:32:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1628591550000|2021-08-10 10:32:30|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1628591580000|2021-08-10 10:33:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628591650000|2021-08-10 10:34:10|7472.8|7457.8|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|3
1628591690000|2021-08-10 10:34:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|3
1628591700000|2021-08-10 10:35:00|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1628591710000|2021-08-10 10:35:10|7472.2|7457.2|7471.6|7456.6|7472.2|7457.2|7471.6|7456.6|4
1628591720000|2021-08-10 10:35:20|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|2
1628591730000|2021-08-10 10:35:30|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1628591760000|2021-08-10 10:36:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1628591770000|2021-08-10 10:36:10|7471.8|7456.8|7471.1|7456.1|7471.8|7456.8|7471.1|7456.1|5
1628591780000|2021-08-10 10:36:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1628591790000|2021-08-10 10:36:30|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7470.9|7455.9|7
1628591800000|2021-08-10 10:36:40|7471|7456|7470.9|7455.9|7471|7456|7470.9|7455.9|2
1628591810000|2021-08-10 10:36:50|7470.8|7455.8|7470.5|7455.5|7470.8|7455.8|7470.5|7455.5|2
1628591820000|2021-08-10 10:37:00|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1628591840000|2021-08-10 10:37:20|7470.5|7455.5|7470.2|7455.2|7470.5|7455.5|7470.2|7455.2|3
1628591850000|2021-08-10 10:37:30|7470.1|7455.1|7469.7|7454.7|7470.1|7455.1|7469.7|7454.7|3
1628591860000|2021-08-10 10:37:40|7469.9|7454.9|7469.7|7454.7|7469.9|7454.9|7469.7|7454.7|2
1628591870000|2021-08-10 10:37:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1628591880000|2021-08-10 10:38:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|3
1628591890000|2021-08-10 10:38:10|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628591900000|2021-08-10 10:38:20|7469.6|7454.6|7469.8|7454.8|7469.8|7454.8|7469.5|7454.5|9
1628591910000|2021-08-10 10:38:30|7469.7|7454.7|7470|7455|7470.1|7455.1|7469.7|7454.7|3
1628591950000|2021-08-10 10:39:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|5
1628591960000|2021-08-10 10:39:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628592000000|2021-08-10 10:40:00|7469.5|7454.5|7469.2|7454.2|7469.5|7454.5|7469.2|7454.2|3
1628592010000|2021-08-10 10:40:10|7468.9|7453.9|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|3
1628592030000|2021-08-10 10:40:30|7468|7453|7468.6|7453.6|7468.6|7453.6|7468|7453|5
1628592040000|2021-08-10 10:40:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|3
1628592050000|2021-08-10 10:40:50|7468.6|7453.6|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|5
1628592060000|2021-08-10 10:41:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1628592070000|2021-08-10 10:41:10|7468.6|7453.6|7468.9|7453.9|7468.9|7453.9|7468.6|7453.6|3
1628592080000|2021-08-10 10:41:20|7469.2|7454.2|7469.5|7454.5|7469.6|7454.6|7469.1|7454.1|9
1628592090000|2021-08-10 10:41:30|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.2|7454.2|4
1628592100000|2021-08-10 10:41:40|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|2
1628592110000|2021-08-10 10:41:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1628592120000|2021-08-10 10:42:00|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.2|7454.2|3
1628592130000|2021-08-10 10:42:10|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|2
1628592140000|2021-08-10 10:42:20|7469.7|7454.7|7470.1|7455.1|7470.1|7455.1|7469.6|7454.6|9
1628592150000|2021-08-10 10:42:30|7470.2|7455.2|7470.4|7455.4|7470.5|7455.5|7470.2|7455.2|4
1628592170000|2021-08-10 10:42:50|7470.5|7455.5|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|5
1628592210000|2021-08-10 10:43:30|7470.1|7455.1|7469.7|7454.7|7470.1|7455.1|7469.7|7454.7|4
1628592220000|2021-08-10 10:43:40|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1628592230000|2021-08-10 10:43:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|3
1628592240000|2021-08-10 10:44:00|7470.1|7455.1|7470.3|7455.3|7470.3|7455.3|7470.1|7455.1|3
1628592250000|2021-08-10 10:44:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1628592280000|2021-08-10 10:44:40|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|4
1628592310000|2021-08-10 10:45:10|7470.4|7455.4|7470.3|7455.3|7470.7|7455.7|7470.3|7455.3|5
1628592320000|2021-08-10 10:45:20|7470.5|7455.5|7469.6|7454.6|7470.6|7455.6|7469.6|7454.6|8
1628592330000|2021-08-10 10:45:30|7469.2|7454.2|7468.8|7453.8|7469.2|7454.2|7468.6|7453.6|5
1628592340000|2021-08-10 10:45:40|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|6
1628592350000|2021-08-10 10:45:50|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469|7454|3
1628592360000|2021-08-10 10:46:00|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.2|7454.2|5
1628592370000|2021-08-10 10:46:10|7469.2|7454.2|7469.4|7454.4|7469.5|7454.5|7469.2|7454.2|4
1628592380000|2021-08-10 10:46:20|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1628592390000|2021-08-10 10:46:30|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|6
1628592400000|2021-08-10 10:46:40|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|3
1628592440000|2021-08-10 10:47:20|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1628592470000|2021-08-10 10:47:50|7469.6|7454.6|7469.4|7454.4|7469.7|7454.7|7469.4|7454.4|4
1628592480000|2021-08-10 10:48:00|7469.2|7454.2|7469.2|7454.2|7469.5|7454.5|7469.2|7454.2|7
1628592490000|2021-08-10 10:48:10|7469.3|7454.3|7469.6|7454.6|7469.6|7454.6|7469.3|7454.3|3
1628592500000|2021-08-10 10:48:20|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|3
1628592520000|2021-08-10 10:48:40|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1628592530000|2021-08-10 10:48:50|7469.2|7454.2|7468.6|7453.6|7469.2|7454.2|7468.6|7453.6|7
1628592540000|2021-08-10 10:49:00|7468.7|7453.7|7468.8|7453.8|7469|7454|7468.6|7453.6|5
1628592550000|2021-08-10 10:49:10|7468.7|7453.7|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|4
1628592570000|2021-08-10 10:49:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1628592590000|2021-08-10 10:49:50|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1628592630000|2021-08-10 10:50:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1628592640000|2021-08-10 10:50:40|7468.7|7453.7|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|3
1628592660000|2021-08-10 10:51:00|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1628592670000|2021-08-10 10:51:10|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|7
1628592680000|2021-08-10 10:51:20|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1628592690000|2021-08-10 10:51:30|7467.8|7452.8|7467.5|7452.5|7467.9|7452.9|7467.5|7452.5|5
1628592700000|2021-08-10 10:51:40|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1628592710000|2021-08-10 10:51:50|7467.4|7452.4|7468|7453|7468|7453|7467.4|7452.4|5
1628592720000|2021-08-10 10:52:00|7467.8|7452.8|7467.8|7452.8|7468.1|7453.1|7467.8|7452.8|9
1628592730000|2021-08-10 10:52:10|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|5
1628592740000|2021-08-10 10:52:20|7467.6|7452.6|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|5
1628592750000|2021-08-10 10:52:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1628592850000|2021-08-10 10:54:10|7467.6|7452.6|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|3
1628592870000|2021-08-10 10:54:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|3
1628592880000|2021-08-10 10:54:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1628592900000|2021-08-10 10:55:00|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.5|7452.5|4
1628592920000|2021-08-10 10:55:20|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1628592950000|2021-08-10 10:55:50|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1628592960000|2021-08-10 10:56:00|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1628592970000|2021-08-10 10:56:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1628592980000|2021-08-10 10:56:20|7467.6|7452.6|7467.4|7452.4|7467.6|7452.6|7467.4|7452.4|3
1628593000000|2021-08-10 10:56:40|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1628593010000|2021-08-10 10:56:50|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|3
1628593020000|2021-08-10 10:57:00|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|2
1628593060000|2021-08-10 10:57:40|7467.5|7452.5|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|3
1628593140000|2021-08-10 10:59:00|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|4
1628593150000|2021-08-10 10:59:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1628593180000|2021-08-10 10:59:40|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1628593230000|2021-08-10 11:00:30|7467.3|7452.3|7467.5|7452.5|7467.5|7452.5|7467.3|7452.3|2
1628593240000|2021-08-10 11:00:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1628593250000|2021-08-10 11:00:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1628593260000|2021-08-10 11:01:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1628593280000|2021-08-10 11:01:20|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|5
1628593320000|2021-08-10 11:02:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1628593340000|2021-08-10 11:02:20|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1628593350000|2021-08-10 11:02:30|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1628593380000|2021-08-10 11:03:00|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|3
1628593390000|2021-08-10 11:03:10|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1628593400000|2021-08-10 11:03:20|7467.7|7452.7|7467.6|7452.6|7467.8|7452.8|7467.6|7452.6|6
1628593410000|2021-08-10 11:03:30|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|4
1628593420000|2021-08-10 11:03:40|7467.6|7452.6|7467.9|7452.9|7467.9|7452.9|7467.6|7452.6|3
1628593430000|2021-08-10 11:03:50|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|3
1628593440000|2021-08-10 11:04:00|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|2
1628593450000|2021-08-10 11:04:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1628593460000|2021-08-10 11:04:20|7468.2|7453.2|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|4
1628593470000|2021-08-10 11:04:30|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1628593480000|2021-08-10 11:04:40|7468.2|7453.2|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|3
1628593620000|2021-08-10 11:07:00|7468.1|7453.1|7468|7453|7468.2|7453.2|7468|7453|4
1628593630000|2021-08-10 11:07:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468|7453|3
1628593660000|2021-08-10 11:07:40|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|2
1628593670000|2021-08-10 11:07:50|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1628593680000|2021-08-10 11:08:00|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468|7453|4
1628593690000|2021-08-10 11:08:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1628593700000|2021-08-10 11:08:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1628593800000|2021-08-10 11:10:00|7468|7453|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|4
1628593810000|2021-08-10 11:10:10|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1628593820000|2021-08-10 11:10:20|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1628593850000|2021-08-10 11:10:50|7468.1|7453.1|7468.8|7453.8|7468.8|7453.8|7468.1|7453.1|4
1628593860000|2021-08-10 11:11:00|7468.7|7453.7|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|5
1628593880000|2021-08-10 11:11:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|3
1628593890000|2021-08-10 11:11:30|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|3
1628593900000|2021-08-10 11:11:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1628593910000|2021-08-10 11:11:50|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468|7453|5
1628593930000|2021-08-10 11:12:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1628593960000|2021-08-10 11:12:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1628594020000|2021-08-10 11:13:40|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1628594160000|2021-08-10 11:16:00|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1628594200000|2021-08-10 11:16:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1628594210000|2021-08-10 11:16:50|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|4
1628594220000|2021-08-10 11:17:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1628594270000|2021-08-10 11:17:50|7468.6|7453.6|7468.4|7453.4|7468.6|7453.6|7468.4|7453.4|2
1628594280000|2021-08-10 11:18:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1628594290000|2021-08-10 11:18:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1628594310000|2021-08-10 11:18:30|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.1|7452.1|3
1628594320000|2021-08-10 11:18:40|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1628594330000|2021-08-10 11:18:50|7467.2|7452.2|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|2
1628594340000|2021-08-10 11:19:00|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1628594350000|2021-08-10 11:19:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1628594360000|2021-08-10 11:19:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1628594470000|2021-08-10 11:21:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1628594480000|2021-08-10 11:21:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1628594490000|2021-08-10 11:21:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1628594560000|2021-08-10 11:22:40|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|6
1628594570000|2021-08-10 11:22:50|7468|7453|7468|7453|7468|7453|7467.9|7452.9|5
1628594590000|2021-08-10 11:23:10|7467.9|7452.9|7467.9|7452.9|7468|7453|7467.9|7452.9|3
1628594610000|2021-08-10 11:23:30|7468|7453|7468|7453|7468|7453|7468|7453|1
1628594700000|2021-08-10 11:25:00|7467.9|7452.9|7467.9|7452.9|7468|7453|7467.9|7452.9|3
1628594720000|2021-08-10 11:25:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1628594790000|2021-08-10 11:26:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1628594810000|2021-08-10 11:26:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1628594820000|2021-08-10 11:27:00|7467.7|7452.7|7468|7453|7468|7453|7467.7|7452.7|4
1628594970000|2021-08-10 11:29:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1628594990000|2021-08-10 11:29:50|7468.4|7453.4|7469|7454|7469|7454|7468.4|7453.4|4
1628595040000|2021-08-10 11:30:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628595390000|2021-08-10 11:36:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1628595620000|2021-08-10 11:40:20|7469.4|7454.4|7471.6|7456.6|7471.6|7456.6|7469.4|7454.4|9
1628595630000|2021-08-10 11:40:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628595640000|2021-08-10 11:40:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628595680000|2021-08-10 11:41:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628595740000|2021-08-10 11:42:20|7476.9|7451.9|7476.9|7451.9|7476.9|7451.9|7476.9|7451.9|1
1628595770000|2021-08-10 11:42:50|7476.8|7451.8|7476.9|7451.9|7476.9|7451.9|7476.8|7451.8|2
1628595830000|2021-08-10 11:43:50|7472.4|7457.4|7478|7453|7478|7457.7|7472.4|7453|4
1628595850000|2021-08-10 11:44:10|7477.7|7452.7|7470.4|7455.4|7477.7|7456|7470.4|7452.7|3
1628595920000|2021-08-10 11:45:20|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628595950000|2021-08-10 11:45:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1628595970000|2021-08-10 11:46:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1628596200000|2021-08-10 11:50:00|7470.5|7455.5|7470.6|7455.6|7470.8|7455.8|7470.5|7455.5|12
1628596210000|2021-08-10 11:50:10|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1628596260000|2021-08-10 11:51:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1628596340000|2021-08-10 11:52:20|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628596470000|2021-08-10 11:54:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1628596480000|2021-08-10 11:54:40|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|2
1628596490000|2021-08-10 11:54:50|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1628596680000|2021-08-10 11:58:00|7470.2|7455.2|7470|7455|7470.2|7455.2|7469.9|7454.9|4
1628596690000|2021-08-10 11:58:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628596700000|2021-08-10 11:58:20|7470|7455|7470|7455|7470|7455|7470|7455|1
1628596800000|2021-08-10 12:00:00|7470.1|7455.1|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|3
1628596880000|2021-08-10 12:01:20|7470|7455|7470|7455|7470|7455|7470|7455|1
1628597060000|2021-08-10 12:04:20|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1628597280000|2021-08-10 12:08:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628597360000|2021-08-10 12:09:20|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1628597370000|2021-08-10 12:09:30|7470|7455|7470|7455|7470|7455|7470|7455|1
1628597380000|2021-08-10 12:09:40|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628597450000|2021-08-10 12:10:50|7470|7455|7470|7455|7470|7455|7470|7455|1
1628597520000|2021-08-10 12:12:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628597550000|2021-08-10 12:12:30|7470|7455|7470|7455|7470|7455|7470|7455|1
1628597630000|2021-08-10 12:13:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628597650000|2021-08-10 12:14:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1628597670000|2021-08-10 12:14:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628597800000|2021-08-10 12:16:40|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1628597890000|2021-08-10 12:18:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628597920000|2021-08-10 12:18:40|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1628597930000|2021-08-10 12:18:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628597970000|2021-08-10 12:19:30|7469.9|7454.9|7470.1|7455.1|7470.2|7455.2|7469.9|7454.9|9
1628597980000|2021-08-10 12:19:40|7470.2|7455.2|7470|7455|7470.2|7455.2|7470|7455|3
1628598060000|2021-08-10 12:21:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628598080000|2021-08-10 12:21:20|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|4
1628598090000|2021-08-10 12:21:30|7470|7455|7470|7455|7470|7455|7470|7455|1
1628598270000|2021-08-10 12:24:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1628598610000|2021-08-10 12:30:10|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1628598620000|2021-08-10 12:30:20|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|4
1628598630000|2021-08-10 12:30:30|7470|7455|7470|7455|7470.1|7455.1|7470|7455|3
1628598660000|2021-08-10 12:31:00|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|4
1628598840000|2021-08-10 12:34:00|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628598850000|2021-08-10 12:34:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|3
1628598980000|2021-08-10 12:36:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628599150000|2021-08-10 12:39:10|7469.7|7454.7|7469.6|7454.6|7469.8|7454.8|7469.5|7454.5|8
1628599210000|2021-08-10 12:40:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1628599390000|2021-08-10 12:43:10|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|9
1628599400000|2021-08-10 12:43:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628599560000|2021-08-10 12:46:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1628599570000|2021-08-10 12:46:10|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7468.8|7453.8|16
1628599580000|2021-08-10 12:46:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628599620000|2021-08-10 12:47:00|7469.2|7454.2|7468.9|7453.9|7469.3|7454.3|7468.9|7453.9|6
1628599640000|2021-08-10 12:47:20|7469.2|7454.2|7468.9|7453.9|7469.2|7454.2|7468.9|7453.9|2
1628599650000|2021-08-10 12:47:30|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|8
1628599660000|2021-08-10 12:47:40|7469.2|7454.2|7469|7454|7469.2|7454.2|7468.9|7453.9|14
1628599670000|2021-08-10 12:47:50|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|11
1628599680000|2021-08-10 12:48:00|7468.9|7453.9|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|10
1628599700000|2021-08-10 12:48:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628599710000|2021-08-10 12:48:30|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|4
1628599720000|2021-08-10 12:48:40|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469|7454|6
1628599730000|2021-08-10 12:48:50|7469.3|7454.3|7469.4|7454.4|7469.8|7454.8|7469.3|7454.3|9
1628599740000|2021-08-10 12:49:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|3
1628599790000|2021-08-10 12:49:50|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1628599870000|2021-08-10 12:51:10|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1628600030000|2021-08-10 12:53:50|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|4
1628600040000|2021-08-10 12:54:00|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|4
1628600050000|2021-08-10 12:54:10|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.5|7454.5|4
1628600070000|2021-08-10 12:54:30|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|2
1628600100000|2021-08-10 12:55:00|7469.5|7454.5|7469.4|7454.4|7469.6|7454.6|7469.3|7454.3|5
1628600130000|2021-08-10 12:55:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628600140000|2021-08-10 12:55:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1628600170000|2021-08-10 12:56:10|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1628600210000|2021-08-10 12:56:50|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|4
1628600230000|2021-08-10 12:57:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628600240000|2021-08-10 12:57:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|3
1628600250000|2021-08-10 12:57:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628600260000|2021-08-10 12:57:40|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|2
1628600280000|2021-08-10 12:58:00|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|2
1628600300000|2021-08-10 12:58:20|7469.6|7454.6|7469.5|7454.5|7469.7|7454.7|7469.4|7454.4|6
1628600310000|2021-08-10 12:58:30|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|5
1628600350000|2021-08-10 12:59:10|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1628600400000|2021-08-10 13:00:00|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.3|7454.3|8
1628600420000|2021-08-10 13:00:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1628600430000|2021-08-10 13:00:30|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1628600460000|2021-08-10 13:01:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1628600480000|2021-08-10 13:01:20|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|2
1628600500000|2021-08-10 13:01:40|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1628600570000|2021-08-10 13:02:50|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1628600590000|2021-08-10 13:03:10|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1628600600000|2021-08-10 13:03:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1628600640000|2021-08-10 13:04:00|7469.3|7454.3|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|3
1628600650000|2021-08-10 13:04:10|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|3
1628600660000|2021-08-10 13:04:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628600820000|2021-08-10 13:07:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|3
1628600830000|2021-08-10 13:07:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628600880000|2021-08-10 13:08:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628600900000|2021-08-10 13:08:20|7469.7|7454.7|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|3
1628600910000|2021-08-10 13:08:30|7469.8|7454.8|7469.8|7454.8|7469.9|7454.9|7469.7|7454.7|7
1628600920000|2021-08-10 13:08:40|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.8|7454.8|4
1628601060000|2021-08-10 13:11:00|7470.2|7455.2|7470.2|7455.2|7470.5|7455.5|7470.2|7455.2|3
1628601080000|2021-08-10 13:11:20|7470.3|7455.3|7470.4|7455.4|7470.5|7455.5|7470.3|7455.3|4
1628601090000|2021-08-10 13:11:30|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.5|7455.5|6
1628601110000|2021-08-10 13:11:50|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|4
1628601200000|2021-08-10 13:13:20|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628601230000|2021-08-10 13:13:50|7470.4|7455.4|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|8
1628601240000|2021-08-10 13:14:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1628601270000|2021-08-10 13:14:30|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7469.9|7454.9|3
1628601280000|2021-08-10 13:14:40|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7469.9|7454.9|4
1628601290000|2021-08-10 13:14:50|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1628601300000|2021-08-10 13:15:00|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1628601310000|2021-08-10 13:15:10|7469.9|7454.9|7470.2|7455.2|7470.2|7455.2|7469.9|7454.9|2
1628601330000|2021-08-10 13:15:30|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1628601350000|2021-08-10 13:15:50|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1628601360000|2021-08-10 13:16:00|7470.4|7455.4|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|2
1628601380000|2021-08-10 13:16:20|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.1|7455.1|4
1628601450000|2021-08-10 13:17:30|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1628601480000|2021-08-10 13:18:00|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1628601490000|2021-08-10 13:18:10|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1628601510000|2021-08-10 13:18:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628601540000|2021-08-10 13:19:00|7470.3|7455.3|7470.5|7455.5|7470.6|7455.6|7470.3|7455.3|3
1628601580000|2021-08-10 13:19:40|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1628601590000|2021-08-10 13:19:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628601610000|2021-08-10 13:20:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1628601630000|2021-08-10 13:20:30|7470.2|7455.2|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|3
1628601640000|2021-08-10 13:20:40|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|2
1628601650000|2021-08-10 13:20:50|7470.2|7455.2|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|5
1628601670000|2021-08-10 13:21:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1628601680000|2021-08-10 13:21:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1628601740000|2021-08-10 13:22:20|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|3
1628601750000|2021-08-10 13:22:30|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1628601770000|2021-08-10 13:22:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1628601790000|2021-08-10 13:23:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628601810000|2021-08-10 13:23:30|7470.6|7455.6|7470.6|7455.6|7470.8|7455.8|7470.5|7455.5|4
1628601870000|2021-08-10 13:24:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1628601890000|2021-08-10 13:24:50|7471|7456|7470.9|7455.9|7471|7456|7470.9|7455.9|2
1628601900000|2021-08-10 13:25:00|7471|7456|7471.9|7456.9|7471.9|7456.9|7471|7456|7
1628601960000|2021-08-10 13:26:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1628602030000|2021-08-10 13:27:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1628602070000|2021-08-10 13:27:50|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1628602080000|2021-08-10 13:28:00|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|3
1628602160000|2021-08-10 13:29:20|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|2
1628602200000|2021-08-10 13:30:00|7472.2|7457.2|7472.6|7457.6|7472.6|7457.6|7472.2|7457.2|4
1628602230000|2021-08-10 13:30:30|7472.7|7457.7|7474.3|7459.3|7474.3|7459.3|7472.7|7457.7|8
1628602240000|2021-08-10 13:30:40|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.8|7458.8|4
1628602310000|2021-08-10 13:31:50|7473|7458|7472.6|7457.6|7473|7458|7472.5|7457.5|4
1628602330000|2021-08-10 13:32:10|7472.7|7457.7|7473.3|7458.3|7473.3|7458.3|7472.7|7457.7|6
1628602340000|2021-08-10 13:32:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628602370000|2021-08-10 13:32:50|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1628602400000|2021-08-10 13:33:20|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|3
1628602410000|2021-08-10 13:33:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628602550000|2021-08-10 13:35:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628602650000|2021-08-10 13:37:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628602660000|2021-08-10 13:37:40|7473.5|7458.5|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|5
1628602670000|2021-08-10 13:37:50|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628602800000|2021-08-10 13:40:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|5
1628602810000|2021-08-10 13:40:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628602820000|2021-08-10 13:40:20|7473.5|7458.5|7473.9|7458.9|7473.9|7458.9|7473.5|7458.5|4
1628602830000|2021-08-10 13:40:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628602950000|2021-08-10 13:42:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628602990000|2021-08-10 13:43:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628603000000|2021-08-10 13:43:20|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|4
1628603010000|2021-08-10 13:43:30|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|4
1628603020000|2021-08-10 13:43:40|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|2
1628603110000|2021-08-10 13:45:10|7474|7459|7474.3|7459.3|7474.3|7459.3|7474|7459|3
1628603120000|2021-08-10 13:45:20|7474.1|7459.1|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|5
1628603130000|2021-08-10 13:45:30|7474.3|7459.3|7474.9|7459.9|7474.9|7459.9|7474.1|7459.1|8
1628603140000|2021-08-10 13:45:40|7475.1|7460.1|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|5
1628603150000|2021-08-10 13:45:50|7475|7460|7475|7460|7475|7460|7475|7460|1
1628603180000|2021-08-10 13:46:20|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1628603190000|2021-08-10 13:46:30|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|4
1628603260000|2021-08-10 13:47:40|7475.1|7460.1|7474.3|7459.3|7475.3|7460.3|7474.3|7459.3|5
1628603270000|2021-08-10 13:47:50|7474.2|7459.2|7475.5|7460.5|7475.5|7460.5|7474.2|7459.2|5
1628603280000|2021-08-10 13:48:00|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|2
1628603330000|2021-08-10 13:48:50|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1628603380000|2021-08-10 13:49:40|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|5
1628603390000|2021-08-10 13:49:50|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|3
1628603400000|2021-08-10 13:50:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628603420000|2021-08-10 13:50:20|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628603430000|2021-08-10 13:50:30|7476.8|7461.8|7476.9|7461.9|7477.3|7462.3|7476.8|7461.8|6
1628603440000|2021-08-10 13:50:40|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1628603460000|2021-08-10 13:51:00|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1628603470000|2021-08-10 13:51:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|3
1628603480000|2021-08-10 13:51:20|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1628603490000|2021-08-10 13:51:30|7477.8|7462.8|7478|7463|7478.1|7463.1|7477.8|7462.8|5
1628603500000|2021-08-10 13:51:40|7478.3|7463.3|7478.5|7463.5|7478.5|7463.5|7478.3|7463.3|2
1628603510000|2021-08-10 13:51:50|7478.4|7463.4|7476.9|7461.9|7478.4|7463.4|7476.9|7461.9|5
1628603520000|2021-08-10 13:52:00|7477|7462|7476.8|7461.8|7477|7462|7476.7|7461.7|7
1628603530000|2021-08-10 13:52:10|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|3
1628603540000|2021-08-10 13:52:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628603560000|2021-08-10 13:52:40|7477.5|7462.5|7478|7463|7478|7463|7477.5|7462.5|5
1628603570000|2021-08-10 13:52:50|7478.1|7463.1|7478.7|7463.7|7478.7|7463.7|7478.1|7463.1|3
1628603590000|2021-08-10 13:53:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628603600000|2021-08-10 13:53:20|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1628603620000|2021-08-10 13:53:40|7478.5|7463.5|7479.7|7464.7|7479.7|7464.7|7478.5|7463.5|6
1628603630000|2021-08-10 13:53:50|7479.6|7464.6|7479.5|7464.5|7479.7|7464.7|7479.4|7464.4|4
1628603640000|2021-08-10 13:54:00|7479.6|7464.6|7479.3|7464.3|7479.7|7464.7|7479.3|7464.3|5
1628603650000|2021-08-10 13:54:10|7479.4|7464.4|7479.9|7464.9|7480.7|7465.7|7479.4|7464.4|10
1628603660000|2021-08-10 13:54:20|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|2
1628603690000|2021-08-10 13:54:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1628603710000|2021-08-10 13:55:10|7479.6|7464.6|7479.3|7464.3|7479.6|7464.6|7479.2|7464.2|5
1628603720000|2021-08-10 13:55:20|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628603780000|2021-08-10 13:56:20|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628603800000|2021-08-10 13:56:40|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|2
1628603820000|2021-08-10 13:57:00|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628603830000|2021-08-10 13:57:10|7479.2|7464.2|7479.9|7464.9|7479.9|7464.9|7479.2|7464.2|6
1628603840000|2021-08-10 13:57:20|7480|7465|7480|7465|7480|7465|7479.6|7464.6|8
1628603850000|2021-08-10 13:57:30|7479.8|7464.8|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|3
1628603910000|2021-08-10 13:58:30|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|2
1628603920000|2021-08-10 13:58:40|7479.7|7464.7|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|3
1628603930000|2021-08-10 13:58:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1628603940000|2021-08-10 13:59:00|7479.9|7464.9|7481.6|7466.6|7481.6|7466.6|7479.9|7464.9|9
1628603950000|2021-08-10 13:59:10|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1628603960000|2021-08-10 13:59:20|7481.2|7466.2|7480.7|7465.7|7481.2|7466.2|7480.7|7465.7|4
1628603990000|2021-08-10 13:59:50|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1628604020000|2021-08-10 14:00:20|7480.5|7465.5|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|3
1628604030000|2021-08-10 14:00:30|7480.6|7465.6|7480.7|7465.7|7480.7|7465.7|7480.6|7465.6|4
1628604050000|2021-08-10 14:00:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1628604120000|2021-08-10 14:02:00|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|2
1628604150000|2021-08-10 14:02:30|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1628604180000|2021-08-10 14:03:00|7480.6|7465.6|7480.5|7465.5|7480.7|7465.7|7480.5|7465.5|4
1628604190000|2021-08-10 14:03:10|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|2
1628604200000|2021-08-10 14:03:20|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1628604230000|2021-08-10 14:03:50|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1628604250000|2021-08-10 14:04:10|7480.6|7465.6|7480.5|7465.5|7480.6|7465.6|7480.5|7465.5|2
1628604270000|2021-08-10 14:04:30|7480.3|7465.3|7479.8|7464.8|7480.3|7465.3|7479.8|7464.8|3
1628604280000|2021-08-10 14:04:40|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1628604290000|2021-08-10 14:04:50|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1628604300000|2021-08-10 14:05:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1628604320000|2021-08-10 14:05:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1628604340000|2021-08-10 14:05:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1628604360000|2021-08-10 14:06:00|7480.3|7465.3|7480.8|7465.8|7480.8|7465.8|7480.3|7465.3|6
1628604460000|2021-08-10 14:07:40|7480.7|7465.7|7480.4|7465.4|7480.7|7465.7|7480.4|7465.4|4
1628604470000|2021-08-10 14:07:50|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|3
1628604510000|2021-08-10 14:08:30|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1628604540000|2021-08-10 14:09:00|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|4
1628604550000|2021-08-10 14:09:10|7480|7465|7480|7465|7480|7465|7480|7465|1
1628604560000|2021-08-10 14:09:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1628604570000|2021-08-10 14:09:30|7480|7465|7480|7465|7480|7465|7480|7465|1
1628604580000|2021-08-10 14:09:40|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1628604590000|2021-08-10 14:09:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628604600000|2021-08-10 14:10:00|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|2
1628604620000|2021-08-10 14:10:20|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1628604640000|2021-08-10 14:10:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628604650000|2021-08-10 14:10:50|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1628604660000|2021-08-10 14:11:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|1
1628604710000|2021-08-10 14:11:50|7480|7465|7480.1|7465.1|7480.1|7465.1|7480|7465|2
1628604720000|2021-08-10 14:12:00|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|2
1628604730000|2021-08-10 14:12:10|7480.2|7465.2|7479.8|7464.8|7480.3|7465.3|7479.8|7464.8|9
1628604740000|2021-08-10 14:12:20|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|3
1628604750000|2021-08-10 14:12:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1628604780000|2021-08-10 14:13:00|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1628604810000|2021-08-10 14:13:30|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1628604850000|2021-08-10 14:14:10|7480.1|7465.1|7480|7465|7480.3|7465.3|7480|7465|4
1628604870000|2021-08-10 14:14:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1628604910000|2021-08-10 14:15:10|7480|7465|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|3
1628604920000|2021-08-10 14:15:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1628604930000|2021-08-10 14:15:30|7480.1|7465.1|7480.1|7465.1|7480.3|7465.3|7480|7465|5
1628604940000|2021-08-10 14:15:40|7480|7465|7480.2|7465.2|7480.2|7465.2|7480|7465|3
1628604950000|2021-08-10 14:15:50|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1628604970000|2021-08-10 14:16:10|7480.2|7465.2|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|3
1628605040000|2021-08-10 14:17:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1628605060000|2021-08-10 14:17:40|7480|7465|7480.2|7465.2|7480.2|7465.2|7480|7465|3
1628605110000|2021-08-10 14:18:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1628605120000|2021-08-10 14:18:40|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|2
1628605170000|2021-08-10 14:19:30|7480.2|7465.2|7480.2|7465.2|7480.4|7465.4|7480.2|7465.2|3
1628605200000|2021-08-10 14:20:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1628605220000|2021-08-10 14:20:20|7480|7465|7480|7465|7480|7465|7480|7465|1
1628605300000|2021-08-10 14:21:40|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1628605420000|2021-08-10 14:23:40|7479.6|7464.6|7479.7|7464.7|7479.7|7464.7|7479.6|7464.6|2
1628605430000|2021-08-10 14:23:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628605480000|2021-08-10 14:24:40|7479.5|7464.5|7478.1|7463.1|7479.5|7464.5|7478|7463|6
1628605490000|2021-08-10 14:24:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1628605500000|2021-08-10 14:25:00|7477.9|7462.9|7479.2|7464.2|7479.2|7464.2|7477.9|7462.9|5
1628605550000|2021-08-10 14:25:50|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628605570000|2021-08-10 14:26:10|7479.2|7464.2|7478.6|7463.6|7479.2|7464.2|7478.6|7463.6|5
1628605600000|2021-08-10 14:26:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1628605660000|2021-08-10 14:27:40|7478.2|7463.2|7476.3|7461.3|7478.2|7463.2|7476.3|7461.3|10
1628605670000|2021-08-10 14:27:50|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1628605680000|2021-08-10 14:28:00|7476.5|7461.5|7476.7|7461.7|7477.9|7462.9|7476.5|7461.5|9
1628605710000|2021-08-10 14:28:30|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1628605740000|2021-08-10 14:29:00|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1628605780000|2021-08-10 14:29:40|7476.6|7461.6|7476.8|7461.8|7476.9|7461.9|7476.6|7461.6|4
1628605790000|2021-08-10 14:29:50|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|6
1628605800000|2021-08-10 14:30:00|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1628605810000|2021-08-10 14:30:10|7477|7462|7476.6|7461.6|7477|7462|7476.6|7461.6|5
1628605820000|2021-08-10 14:30:20|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628605830000|2021-08-10 14:30:30|7476.6|7461.6|7477.1|7462.1|7477.1|7462.1|7476.6|7461.6|4
1628605840000|2021-08-10 14:30:40|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1628605850000|2021-08-10 14:30:50|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628605860000|2021-08-10 14:31:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628605880000|2021-08-10 14:31:20|7477.2|7462.2|7477.2|7462.2|7477.5|7462.5|7477.2|7462.2|3
1628605920000|2021-08-10 14:32:00|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|3
1628605960000|2021-08-10 14:32:40|7477.8|7462.8|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|3
1628605970000|2021-08-10 14:32:50|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|5
1628605990000|2021-08-10 14:33:10|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.2|7462.2|4
1628606010000|2021-08-10 14:33:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1628606060000|2021-08-10 14:34:20|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|2
1628606080000|2021-08-10 14:34:40|7477|7462|7477.2|7462.2|7477.2|7462.2|7477|7462|3
1628606090000|2021-08-10 14:34:50|7477.1|7462.1|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|3
1628606100000|2021-08-10 14:35:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1628606120000|2021-08-10 14:35:20|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1628606140000|2021-08-10 14:35:40|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.9|7461.9|3
1628606150000|2021-08-10 14:35:50|7477|7462|7477|7462|7477|7462|7477|7462|1
1628606160000|2021-08-10 14:36:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1628606220000|2021-08-10 14:37:00|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|2
1628606230000|2021-08-10 14:37:10|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628606260000|2021-08-10 14:37:40|7477.2|7462.2|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|3
1628606280000|2021-08-10 14:38:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1628606290000|2021-08-10 14:38:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|3
1628606300000|2021-08-10 14:38:20|7477.1|7462.1|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|3
1628606310000|2021-08-10 14:38:30|7477.2|7462.2|7477.1|7462.1|7477.3|7462.3|7477.1|7462.1|4
1628606330000|2021-08-10 14:38:50|7477.3|7462.3|7477|7462|7477.3|7462.3|7477|7462|3
1628606380000|2021-08-10 14:39:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628606390000|2021-08-10 14:39:50|7477.7|7462.7|7477.8|7462.8|7477.9|7462.9|7477.7|7462.7|4
1628606400000|2021-08-10 14:40:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1628606440000|2021-08-10 14:40:40|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1628606470000|2021-08-10 14:41:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1628606480000|2021-08-10 14:41:20|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1628606490000|2021-08-10 14:41:30|7477.6|7462.6|7477.9|7462.9|7477.9|7462.9|7477.6|7462.6|2
1628606500000|2021-08-10 14:41:40|7477.8|7462.8|7478.1|7463.1|7478.2|7463.2|7477.8|7462.8|7
1628606510000|2021-08-10 14:41:50|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|3
1628606520000|2021-08-10 14:42:00|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1628606530000|2021-08-10 14:42:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1628606540000|2021-08-10 14:42:20|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|3
1628606550000|2021-08-10 14:42:30|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1628606570000|2021-08-10 14:42:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1628606590000|2021-08-10 14:43:10|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|2
1628606600000|2021-08-10 14:43:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1628606610000|2021-08-10 14:43:30|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1628606670000|2021-08-10 14:44:30|7478.5|7463.5|7479.5|7464.5|7479.5|7464.5|7478.5|7463.5|6
1628606680000|2021-08-10 14:44:40|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|2
1628606700000|2021-08-10 14:45:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1628606710000|2021-08-10 14:45:10|7479.3|7464.3|7479.6|7464.6|7479.6|7464.6|7479.3|7464.3|5
1628606720000|2021-08-10 14:45:20|7490.8|7465.8|7489.4|7464.4|7490.8|7465.8|7487.9|7462.9|17
1628606730000|2021-08-10 14:45:30|7489.5|7464.5|7481.2|7466.2|7489.5|7466.3|7481|7461.4|14
1628606740000|2021-08-10 14:45:40|7481|7466|7479.2|7464.2|7481|7466|7479|7464|12
1628606750000|2021-08-10 14:45:50|7479.1|7464.1|7480|7465|7480|7465|7479|7464|10
1628606760000|2021-08-10 14:46:00|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1628606770000|2021-08-10 14:46:10|7480.2|7465.2|7481.2|7466.2|7481.2|7466.2|7480.2|7465.2|4
1628606780000|2021-08-10 14:46:20|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1628606790000|2021-08-10 14:46:30|7481|7466|7481|7466|7481|7466|7480.9|7465.9|3
1628606820000|2021-08-10 14:47:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|4
1628606830000|2021-08-10 14:47:10|7481.3|7466.3|7481.2|7466.2|7481.3|7466.3|7481.2|7466.2|2
1628606860000|2021-08-10 14:47:40|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1628606880000|2021-08-10 14:48:00|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1628607150000|2021-08-10 14:52:30|7481.1|7466.1|7480.9|7465.9|7481.1|7466.1|7480.9|7465.9|2
1628607180000|2021-08-10 14:53:00|7481|7466|7481|7466|7481|7466|7481|7466|1
1628607470000|2021-08-10 14:57:50|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1628607490000|2021-08-10 14:58:10|7481|7466|7480.7|7465.7|7481|7466|7480.7|7465.7|2
1628607530000|2021-08-10 14:58:50|7480.3|7465.3|7480.5|7465.5|7480.6|7465.6|7480.3|7465.3|3
1628607540000|2021-08-10 14:59:00|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|2
1628607590000|2021-08-10 14:59:50|7481|7466|7481|7466|7481|7466|7481|7466|1
1628607610000|2021-08-10 15:00:10|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1628607690000|2021-08-10 15:01:30|7481|7466|7481.3|7466.3|7481.7|7466.7|7481|7466|7
1628607750000|2021-08-10 15:02:30|7481.1|7466.1|7481|7466|7481.1|7466.1|7481|7466|2
1628607800000|2021-08-10 15:03:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1628607830000|2021-08-10 15:03:50|7481|7466|7481|7466|7481|7466|7481|7466|1
1628607860000|2021-08-10 15:04:20|7480.9|7465.9|7481|7466|7481|7466|7480.9|7465.9|2
1628608020000|2021-08-10 15:07:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1628608040000|2021-08-10 15:07:20|7481|7466|7481.1|7466.1|7481.2|7466.2|7481|7466|4
1628608110000|2021-08-10 15:08:30|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|2
1628608120000|2021-08-10 15:08:40|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|2
1628608190000|2021-08-10 15:09:50|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|3
1628608350000|2021-08-10 15:12:30|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1628608670000|2021-08-10 15:17:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1628608720000|2021-08-10 15:18:40|7481|7466|7480.9|7465.9|7481|7466|7480.9|7465.9|2
1628608760000|2021-08-10 15:19:20|7481|7466|7481.2|7466.2|7481.2|7466.2|7481|7466|3
1628608770000|2021-08-10 15:19:30|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7481.1|7466.1|2
1628608830000|2021-08-10 15:20:30|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.7|7465.7|2
1628608930000|2021-08-10 15:22:10|7480.5|7465.5|7479.7|7464.7|7482.6|7465.5|7477.2|7456.4|15
1628608940000|2021-08-10 15:22:20|7479.6|7464.6|7479.6|7464.6|7479.7|7464.7|7479.6|7464.6|3
1628608950000|2021-08-10 15:22:30|7479.5|7464.5|7476.9|7461.9|7479.5|7464.5|7476.9|7461.9|7
1628608960000|2021-08-10 15:22:40|7477|7462|7479.6|7464.6|7483.7|7464.6|7476.9|7458.7|4
1628608970000|2021-08-10 15:22:50|7479.5|7464.5|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|5
1628608980000|2021-08-10 15:23:00|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628609000000|2021-08-10 15:23:20|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.7|7464.7|4
1628609080000|2021-08-10 15:24:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1628609150000|2021-08-10 15:25:50|7479.7|7464.7|7480|7465|7484.7|7465.2|7479.7|7459.7|5
1628609160000|2021-08-10 15:26:00|7479.9|7464.9|7480|7465|7480.1|7465.1|7479.9|7464.9|3
1628609170000|2021-08-10 15:26:10|7479.9|7464.9|7479.7|7464.7|7479.9|7464.9|7479.7|7464.7|2
1628609210000|2021-08-10 15:26:50|7478.9|7463.9|7477.8|7462.8|7478.9|7463.9|7477.8|7462.8|3
1628609220000|2021-08-10 15:27:00|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|6
1628609230000|2021-08-10 15:27:10|7477.7|7462.7|7478.5|7463.5|7478.5|7463.5|7477.7|7462.7|5
1628609240000|2021-08-10 15:27:20|7478.4|7463.4|7477.9|7462.9|7478.4|7463.4|7477.9|7462.9|3
1628609250000|2021-08-10 15:27:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1628609310000|2021-08-10 15:28:30|7477.8|7462.8|7478.7|7463.7|7478.7|7463.7|7477.8|7462.8|7
1628609320000|2021-08-10 15:28:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628609340000|2021-08-10 15:29:00|7479.1|7464.1|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|4
1628609440000|2021-08-10 15:30:40|7479.4|7464.4|7479.6|7464.6|7479.6|7464.6|7479.4|7464.4|2
1628609480000|2021-08-10 15:31:20|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1628609500000|2021-08-10 15:31:40|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1628609610000|2021-08-10 15:33:30|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1628609700000|2021-08-10 15:35:00|7480.1|7465.1|7480|7465|7480.1|7465.1|7480|7465|2
1628609870000|2021-08-10 15:37:50|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.7|7464.7|2
1628610000000|2021-08-10 15:40:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1628610020000|2021-08-10 15:40:20|7479.9|7464.9|7480|7465|7480|7465|7479.9|7464.9|2
1628610140000|2021-08-10 15:42:20|7479.9|7464.9|7479.4|7464.4|7479.9|7464.9|7479.4|7464.4|3
1628610150000|2021-08-10 15:42:30|7479.5|7464.5|7479.4|7464.4|7480.6|7465.6|7479.4|7464.4|9
1628610180000|2021-08-10 15:43:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628610210000|2021-08-10 15:43:30|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1628610240000|2021-08-10 15:44:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628610290000|2021-08-10 15:44:50|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628610300000|2021-08-10 15:45:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628610340000|2021-08-10 15:45:40|7479.1|7464.1|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|5
1628610350000|2021-08-10 15:45:50|7479|7464|7479|7464|7479|7464|7479|7464|1
1628610410000|2021-08-10 15:46:50|7479.1|7464.1|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|3
1628610430000|2021-08-10 15:47:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628610470000|2021-08-10 15:47:50|7479.4|7464.4|7479.7|7464.7|7479.8|7464.8|7479.4|7464.4|4
1628610500000|2021-08-10 15:48:20|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1628610540000|2021-08-10 15:49:00|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1628610590000|2021-08-10 15:49:50|7479.2|7464.2|7479|7464|7479.2|7464.2|7479|7464|3
1628610600000|2021-08-10 15:50:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628610670000|2021-08-10 15:51:10|7479|7464|7479.7|7464.7|7479.7|7464.7|7479|7464|4
1628610690000|2021-08-10 15:51:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1628610730000|2021-08-10 15:52:10|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1628610780000|2021-08-10 15:53:00|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.6|7464.6|5
1628610790000|2021-08-10 15:53:10|7479.9|7464.9|7477.4|7462.4|7479.9|7464.9|7477.4|7462.4|15
1628610810000|2021-08-10 15:53:30|7477.3|7462.3|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|3
1628610820000|2021-08-10 15:53:40|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|2
1628610830000|2021-08-10 15:53:50|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1628610840000|2021-08-10 15:54:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1628610850000|2021-08-10 15:54:10|7479|7464|7479.6|7464.6|7479.6|7464.6|7479|7464|4
1628610880000|2021-08-10 15:54:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628611140000|2021-08-10 15:59:00|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.6|7464.6|3
1628611150000|2021-08-10 15:59:10|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628611170000|2021-08-10 15:59:30|7479.5|7464.5|7479.4|7464.4|7479.6|7464.6|7479.4|7464.4|5
1628611200000|2021-08-10 16:00:00|7479.3|7464.3|7479.1|7464.1|7479.4|7464.4|7479.1|7464.1|3
1628611210000|2021-08-10 16:00:10|7479|7464|7479.7|7464.7|7479.7|7464.7|7478.7|7463.7|5
1628611340000|2021-08-10 16:02:20|7479.6|7464.6|7478.9|7463.9|7479.6|7464.6|7478.9|7463.9|8
1628611390000|2021-08-10 16:03:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628611410000|2021-08-10 16:03:30|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628611420000|2021-08-10 16:03:40|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628611430000|2021-08-10 16:03:50|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628611440000|2021-08-10 16:04:00|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628611450000|2021-08-10 16:04:10|7479.2|7464.2|7479.3|7464.3|7479.5|7464.5|7479.2|7464.2|5
1628611460000|2021-08-10 16:04:20|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1628611470000|2021-08-10 16:04:30|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628611500000|2021-08-10 16:05:00|7479.6|7464.6|7479.8|7464.8|7479.9|7464.9|7479.6|7464.6|4
1628611520000|2021-08-10 16:05:20|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.6|7464.6|4
1628612000000|2021-08-10 16:13:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628612080000|2021-08-10 16:14:40|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1628612410000|2021-08-10 16:20:10|7479.8|7464.8|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|2
1628612420000|2021-08-10 16:20:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1628612510000|2021-08-10 16:21:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628612520000|2021-08-10 16:22:00|7479.4|7464.4|7478.4|7463.4|7479.4|7464.4|7478.4|7463.4|5
1628612530000|2021-08-10 16:22:10|7478.2|7463.2|7478.1|7463.1|7478.2|7463.2|7478.1|7463.1|2
1628612540000|2021-08-10 16:22:20|7478.3|7463.3|7479|7464|7479|7464|7478.3|7463.3|2
1628612550000|2021-08-10 16:22:30|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628612580000|2021-08-10 16:23:00|7479|7464|7477.9|7462.9|7479|7464|7477.9|7462.9|5
1628612600000|2021-08-10 16:23:20|7478.2|7463.2|7478.4|7463.4|7478.5|7463.5|7478.2|7463.2|4
1628612630000|2021-08-10 16:23:50|7478.5|7463.5|7478.2|7463.2|7478.5|7463.5|7478.2|7463.2|2
1628612670000|2021-08-10 16:24:30|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|2
1628612750000|2021-08-10 16:25:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1628612760000|2021-08-10 16:26:00|7478.6|7463.6|7477.6|7462.6|7479|7464|7477.6|7462.6|11
1628612770000|2021-08-10 16:26:10|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|7
1628612780000|2021-08-10 16:26:20|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1628612790000|2021-08-10 16:26:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1628612820000|2021-08-10 16:27:00|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.2|7462.2|3
1628612830000|2021-08-10 16:27:10|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1628612840000|2021-08-10 16:27:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628612850000|2021-08-10 16:27:30|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|3
1628613000000|2021-08-10 16:30:00|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|4
1628613100000|2021-08-10 16:31:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|3
1628613110000|2021-08-10 16:31:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628613120000|2021-08-10 16:32:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628613140000|2021-08-10 16:32:20|7477.6|7462.6|7477|7462|7477.7|7462.7|7477|7462|6
1628613170000|2021-08-10 16:32:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628613200000|2021-08-10 16:33:20|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1628613210000|2021-08-10 16:33:30|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1628613220000|2021-08-10 16:33:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1628613280000|2021-08-10 16:34:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628613330000|2021-08-10 16:35:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1628613480000|2021-08-10 16:38:00|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628613550000|2021-08-10 16:39:10|7477|7462|7477|7462|7477|7462|7477|7462|1
1628613570000|2021-08-10 16:39:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628613660000|2021-08-10 16:41:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1628613680000|2021-08-10 16:41:20|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1628613720000|2021-08-10 16:42:00|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|3
1628613730000|2021-08-10 16:42:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1628613740000|2021-08-10 16:42:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476|7461|3
1628613790000|2021-08-10 16:43:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628613840000|2021-08-10 16:44:00|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1628613850000|2021-08-10 16:44:10|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1628613870000|2021-08-10 16:44:30|7476.2|7461.2|7476.1|7461.1|7476.3|7461.3|7475.9|7460.9|4
1628613910000|2021-08-10 16:45:10|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1628613940000|2021-08-10 16:45:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628613950000|2021-08-10 16:45:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628613980000|2021-08-10 16:46:20|7475.9|7460.9|7476|7461|7476.1|7461.1|7475.9|7460.9|3
1628614220000|2021-08-10 16:50:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476|7461|3
1628614230000|2021-08-10 16:50:30|7476|7461|7476|7461|7476|7461|7476|7461|1
1628614260000|2021-08-10 16:51:00|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1628614270000|2021-08-10 16:51:10|7476|7461|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|5
1628614300000|2021-08-10 16:51:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628614310000|2021-08-10 16:51:50|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1628614360000|2021-08-10 16:52:40|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1628614620000|2021-08-10 16:57:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628614640000|2021-08-10 16:57:20|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1628614690000|2021-08-10 16:58:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628614740000|2021-08-10 16:59:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1628614800000|2021-08-10 17:00:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1628614810000|2021-08-10 17:00:10|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1628614850000|2021-08-10 17:00:50|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1628614860000|2021-08-10 17:01:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628614920000|2021-08-10 17:02:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628614980000|2021-08-10 17:03:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628615090000|2021-08-10 17:04:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628615250000|2021-08-10 17:07:30|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|3
1628615300000|2021-08-10 17:08:20|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1628615310000|2021-08-10 17:08:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628615320000|2021-08-10 17:08:40|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.6|7460.6|4
1628615340000|2021-08-10 17:09:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|3
1628615370000|2021-08-10 17:09:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628615380000|2021-08-10 17:09:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628615410000|2021-08-10 17:10:10|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.4|7460.4|3
1628615420000|2021-08-10 17:10:20|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|3
1628615450000|2021-08-10 17:10:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628615480000|2021-08-10 17:11:20|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1628615490000|2021-08-10 17:11:30|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1628615580000|2021-08-10 17:13:00|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|5
1628615600000|2021-08-10 17:13:20|7475.6|7460.6|7475.2|7460.2|7475.6|7460.6|7475.2|7460.2|4
1628615610000|2021-08-10 17:13:30|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1628615620000|2021-08-10 17:13:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628615670000|2021-08-10 17:14:30|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628615690000|2021-08-10 17:14:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628615710000|2021-08-10 17:15:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1628615720000|2021-08-10 17:15:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628616230000|2021-08-10 17:23:50|7475.2|7460.2|7475.7|7460.7|7475.7|7460.7|7475.2|7460.2|2
1628616310000|2021-08-10 17:25:10|7475.6|7460.6|7475.4|7460.4|7475.6|7460.6|7475.4|7460.4|2
1628617110000|2021-08-10 17:38:30|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1628617140000|2021-08-10 17:39:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628617180000|2021-08-10 17:39:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628617190000|2021-08-10 17:39:50|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1628617250000|2021-08-10 17:40:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628617260000|2021-08-10 17:41:00|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628617320000|2021-08-10 17:42:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628617330000|2021-08-10 17:42:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628617340000|2021-08-10 17:42:20|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1628617510000|2021-08-10 17:45:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628617530000|2021-08-10 17:45:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628617570000|2021-08-10 17:46:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628617580000|2021-08-10 17:46:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628617870000|2021-08-10 17:51:10|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1628617880000|2021-08-10 17:51:20|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628617890000|2021-08-10 17:51:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628618150000|2021-08-10 17:55:50|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628618660000|2021-08-10 18:04:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1628618700000|2021-08-10 18:05:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628618820000|2021-08-10 18:07:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628618880000|2021-08-10 18:08:00|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628618950000|2021-08-10 18:09:10|7475|7460|7475|7460|7475|7460|7474.9|7459.9|3
1628619000000|2021-08-10 18:10:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628619010000|2021-08-10 18:10:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628619110000|2021-08-10 18:11:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628619140000|2021-08-10 18:12:20|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1628619150000|2021-08-10 18:12:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628619380000|2021-08-10 18:16:20|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|4
1628619400000|2021-08-10 18:16:40|7474.9|7459.9|7475.1|7460.1|7475.2|7460.2|7474.9|7459.9|5
1628619520000|2021-08-10 18:18:40|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628619770000|2021-08-10 18:22:50|7475|7460|7474.8|7459.8|7475|7460|7474.8|7459.8|5
1628619780000|2021-08-10 18:23:00|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|2
1628619790000|2021-08-10 18:23:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628619820000|2021-08-10 18:23:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628619830000|2021-08-10 18:23:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628619840000|2021-08-10 18:24:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628619850000|2021-08-10 18:24:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628619870000|2021-08-10 18:24:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628619880000|2021-08-10 18:24:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628620440000|2021-08-10 18:34:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628620470000|2021-08-10 18:34:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628620480000|2021-08-10 18:34:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628620510000|2021-08-10 18:35:10|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|3
1628620520000|2021-08-10 18:35:20|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1628620540000|2021-08-10 18:35:40|7474|7459|7473.4|7458.4|7474|7459|7473.3|7458.3|6
1628620550000|2021-08-10 18:35:50|7473.2|7458.2|7473.7|7458.7|7473.7|7458.7|7473.1|7458.1|7
1628620560000|2021-08-10 18:36:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628620570000|2021-08-10 18:36:10|7472.2|7457.2|7473.5|7458.5|7473.9|7458.9|7472.2|7457.2|11
1628620580000|2021-08-10 18:36:20|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|3
1628620590000|2021-08-10 18:36:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628620600000|2021-08-10 18:36:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628620610000|2021-08-10 18:36:50|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1628620620000|2021-08-10 18:37:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628620630000|2021-08-10 18:37:10|7473.4|7458.4|7473.9|7458.9|7473.9|7458.9|7473.4|7458.4|6
1628620660000|2021-08-10 18:37:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628620700000|2021-08-10 18:38:20|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628620710000|2021-08-10 18:38:30|7474|7459|7474|7459|7474|7459|7474|7459|1
1628620770000|2021-08-10 18:39:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628621230000|2021-08-10 18:47:10|7473.8|7458.8|7473.5|7458.5|7473.8|7458.8|7473.5|7458.5|3
1628621260000|2021-08-10 18:47:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628621270000|2021-08-10 18:47:50|7473.7|7458.7|7473.5|7458.5|7473.7|7458.7|7473.5|7458.5|2
1628621280000|2021-08-10 18:48:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|3
1628621290000|2021-08-10 18:48:10|7473.5|7458.5|7473.4|7458.4|7473.6|7458.6|7473.4|7458.4|6
1628621300000|2021-08-10 18:48:20|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1628621370000|2021-08-10 18:49:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628621470000|2021-08-10 18:51:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628621970000|2021-08-10 18:59:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628622000000|2021-08-10 19:00:00|7478.7|7453.7|7478.8|7453.8|7478.8|7453.8|7478.7|7453.7|2
1628622310000|2021-08-10 19:05:10|7478.6|7453.6|7478.6|7453.6|7478.6|7453.6|7478.6|7453.6|1
1628622320000|2021-08-10 19:05:20|7478.8|7453.8|7478.8|7453.8|7478.8|7453.8|7478.8|7453.8|1
1628622440000|2021-08-10 19:07:20|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|1
1628622890000|2021-08-10 19:14:50|7479|7454|7479|7454|7479|7454|7479|7454|1
1628622900000|2021-08-10 19:15:00|7478.9|7453.9|7479.2|7454.2|7479.2|7454.2|7478.9|7453.9|3
1628622930000|2021-08-10 19:15:30|7479.4|7454.4|7479.4|7454.4|7479.4|7454.4|7479.4|7454.4|1
1628622970000|2021-08-10 19:16:10|7479.2|7454.2|7479.2|7454.2|7479.2|7454.2|7479.2|7454.2|1
1628622980000|2021-08-10 19:16:20|7479.1|7454.1|7478.9|7453.9|7479.1|7454.1|7478.9|7453.9|2
1628623020000|2021-08-10 19:17:00|7479|7454|7479|7454|7479|7454|7479|7454|1
1628623110000|2021-08-10 19:18:30|7479.1|7454.1|7479.1|7454.1|7479.1|7454.1|7479.1|7454.1|1
1628623630000|2021-08-10 19:27:10|7479|7454|7473.8|7458.8|7479|7458.9|7473.8|7454|3
1628623740000|2021-08-10 19:29:00|7473.7|7458.7|7474.3|7459.3|7474.3|7459.3|7473|7458|8
1628623750000|2021-08-10 19:29:10|7473.9|7458.9|7474.4|7459.4|7474.7|7459.7|7473.4|7458.4|13
1628623780000|2021-08-10 19:29:40|7474.3|7459.3|7473.1|7458.1|7474.3|7459.3|7473|7458|7
1628623790000|2021-08-10 19:29:50|7473|7458|7473|7458|7473|7458|7473|7458|1
1628623810000|2021-08-10 19:30:10|7473.2|7458.2|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|2
1628623820000|2021-08-10 19:30:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628623830000|2021-08-10 19:30:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628623840000|2021-08-10 19:30:40|7473.3|7458.3|7478.4|7453.4|7478.4|7458.3|7473.3|7453.4|2
1628623860000|2021-08-10 19:31:00|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1628623870000|2021-08-10 19:31:10|7478.4|7453.4|7478.4|7453.4|7478.4|7453.4|7478.4|7453.4|1
1628625550000|2021-08-10 19:59:10|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1628645460000|2021-08-11 01:31:00|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|1
1628646860000|2021-08-11 01:54:20|7481|7456|7481.5|7456.5|7481.5|7456.5|7481|7456|2
1628646870000|2021-08-11 01:54:30|7481|7456|7481|7456|7481|7456|7481|7456|1
1628648680000|2021-08-11 02:24:40|7481.1|7456.1|7478.1|7453.1|7481.1|7456.1|7478.1|7453.1|3
1628648700000|2021-08-11 02:25:00|7477.4|7452.4|7477.3|7452.3|7477.4|7452.4|7477.3|7452.3|2
1628648770000|2021-08-11 02:26:10|7476.6|7451.6|7476.2|7451.2|7476.6|7451.6|7476.2|7451.2|2
1628648780000|2021-08-11 02:26:20|7475.9|7450.9|7475.9|7450.9|7475.9|7450.9|7475.9|7450.9|1
1628648790000|2021-08-11 02:26:30|7476|7451|7477|7452|7477|7452|7476|7451|3
1628648800000|2021-08-11 02:26:40|7477.1|7452.1|7477.1|7452.1|7477.1|7452.1|7477.1|7452.1|1
1628648890000|2021-08-11 02:28:10|7477.2|7452.2|7477.2|7452.2|7477.2|7452.2|7477.2|7452.2|1
1628649180000|2021-08-11 02:33:00|7477.4|7452.4|7478.5|7453.5|7478.5|7453.5|7477.4|7452.4|7
1628649190000|2021-08-11 02:33:10|7478.6|7453.6|7478.6|7453.6|7478.6|7453.6|7478.6|7453.6|1
1628649210000|2021-08-11 02:33:30|7478.7|7453.7|7479.9|7454.9|7479.9|7454.9|7478.7|7453.7|3
1628649290000|2021-08-11 02:34:50|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|7480.2|7455.2|1
1628649300000|2021-08-11 02:35:00|7479.7|7454.7|7479.6|7454.6|7479.7|7454.7|7479.6|7454.6|2
1628649500000|2021-08-11 02:38:20|7478.6|7453.6|7478.5|7453.5|7478.6|7453.6|7478.5|7453.5|2
1628649580000|2021-08-11 02:39:40|7478.6|7453.6|7478.6|7453.6|7478.6|7453.6|7478.6|7453.6|1
1628649590000|2021-08-11 02:39:50|7478.5|7453.5|7476.6|7451.6|7478.5|7453.5|7476.6|7451.6|3
1628649600000|2021-08-11 02:40:00|7476.7|7451.7|7477.6|7452.6|7477.6|7452.6|7476.7|7451.7|4
1628649620000|2021-08-11 02:40:20|7477.5|7452.5|7477.6|7452.6|7477.6|7452.6|7477.5|7452.5|2
1628649630000|2021-08-11 02:40:30|7477.7|7452.7|7478.6|7453.6|7478.6|7453.6|7477.7|7452.7|3
1628649660000|2021-08-11 02:41:00|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|1
1628649680000|2021-08-11 02:41:20|7478.6|7453.6|7478.5|7453.5|7478.6|7453.6|7478.5|7453.5|2
1628649730000|2021-08-11 02:42:10|7478.6|7453.6|7478.5|7453.5|7478.6|7453.6|7478.5|7453.5|2
1628649740000|2021-08-11 02:42:20|7478.4|7453.4|7478.1|7453.1|7478.4|7453.4|7478.1|7453.1|2
1628649760000|2021-08-11 02:42:40|7478|7453|7478.1|7453.1|7478.1|7453.1|7478|7453|2
1628649810000|2021-08-11 02:43:30|7478|7453|7478.1|7453.1|7478.1|7453.1|7478|7453|2
1628649880000|2021-08-11 02:44:40|7478|7453|7478|7453|7478|7453|7478|7453|1
1628651590000|2021-08-11 03:13:10|7477.6|7452.6|7477.6|7452.6|7477.6|7452.6|7477.6|7452.6|1
1628651600000|2021-08-11 03:13:20|7477.5|7452.5|7477.1|7452.1|7477.5|7452.5|7477.1|7452.1|2
1628651610000|2021-08-11 03:13:30|7477|7452|7477|7452|7477|7452|7477|7452|1
1628651620000|2021-08-11 03:13:40|7477.1|7452.1|7477|7452|7477.1|7452.1|7477|7452|2
1628651630000|2021-08-11 03:13:50|7477.1|7452.1|7477|7452|7477.1|7452.1|7477|7452|2
1628651640000|2021-08-11 03:14:00|7477.1|7452.1|7477|7452|7477.1|7452.1|7477|7452|2
1628651660000|2021-08-11 03:14:20|7477.1|7452.1|7477|7452|7477.1|7452.1|7477|7452|2
1628651680000|2021-08-11 03:14:40|7477.1|7452.1|7477|7452|7477.1|7452.1|7477|7452|2
1628651700000|2021-08-11 03:15:00|7477.1|7452.1|7477|7452|7477.1|7452.1|7477|7452|2
1628651740000|2021-08-11 03:15:40|7477.1|7452.1|7477|7452|7477.1|7452.1|7477|7452|2
1628651750000|2021-08-11 03:15:50|7477.1|7452.1|7477|7452|7477.1|7452.1|7477|7452|2
1628651780000|2021-08-11 03:16:20|7477.2|7452.2|7478.5|7453.5|7478.5|7453.5|7477.2|7452.2|5
1628651790000|2021-08-11 03:16:30|7478.6|7453.6|7478.6|7453.6|7478.6|7453.6|7478.6|7453.6|1
1628651810000|2021-08-11 03:16:50|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|1
1628651820000|2021-08-11 03:17:00|7478.6|7453.6|7478.8|7453.8|7478.8|7453.8|7478.6|7453.6|3
1628651840000|2021-08-11 03:17:20|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|1
1628651850000|2021-08-11 03:17:30|7478.6|7453.6|7479|7454|7479|7454|7478.6|7453.6|4
1628651880000|2021-08-11 03:18:00|7479.3|7454.3|7479.6|7454.6|7479.6|7454.6|7479.3|7454.3|3
1628651910000|2021-08-11 03:18:30|7479.5|7454.5|7479.6|7454.6|7479.6|7454.6|7479.5|7454.5|2
1628651980000|2021-08-11 03:19:40|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|1
1628652370000|2021-08-11 03:26:10|7479.6|7454.6|7480.3|7455.3|7480.3|7455.3|7479.6|7454.6|2
1628652390000|2021-08-11 03:26:30|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|1
1628652430000|2021-08-11 03:27:10|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1628652510000|2021-08-11 03:28:30|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|1
1628652560000|2021-08-11 03:29:20|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1628652590000|2021-08-11 03:29:50|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|7480.4|7455.4|1
1628652600000|2021-08-11 03:30:00|7480|7455|7479.6|7454.6|7480|7455|7479.6|7454.6|3
1628652610000|2021-08-11 03:30:10|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|1
1628652630000|2021-08-11 03:30:30|7479.6|7454.6|7479.5|7454.5|7479.6|7454.6|7479.5|7454.5|2
1628652750000|2021-08-11 03:32:30|7479.4|7454.4|7479|7454|7479.4|7454.4|7479|7454|3
1628652760000|2021-08-11 03:32:40|7479.1|7454.1|7475.8|7450.8|7479.4|7454.4|7475.8|7450.8|9
1628652770000|2021-08-11 03:32:50|7475.9|7450.9|7476.2|7451.2|7476.2|7451.2|7475.9|7450.9|4
1628652780000|2021-08-11 03:33:00|7476.4|7451.4|7477|7452|7477|7452|7476.4|7451.4|5
1628652790000|2021-08-11 03:33:10|7477.1|7452.1|7477.5|7452.5|7477.5|7452.5|7477.1|7452.1|4
1628652800000|2021-08-11 03:33:20|7477.4|7452.4|7477.5|7452.5|7477.5|7452.5|7477.4|7452.4|2
1628652810000|2021-08-11 03:33:30|7477.6|7452.6|7477.6|7452.6|7477.6|7452.6|7477.6|7452.6|1
1628652820000|2021-08-11 03:33:40|7477.7|7452.7|7477.7|7452.7|7477.7|7452.7|7477.7|7452.7|1
1628652840000|2021-08-11 03:34:00|7477.8|7452.8|7479.1|7454.1|7479.1|7454.1|7477.8|7452.8|4
1628652860000|2021-08-11 03:34:20|7479.2|7454.2|7479.2|7454.2|7479.2|7454.2|7479.2|7454.2|1
1628652870000|2021-08-11 03:34:30|7479.3|7454.3|7479.4|7454.4|7479.4|7454.4|7479.3|7454.3|2
1628652900000|2021-08-11 03:35:00|7474.3|7459.3|7479.4|7454.4|7479.4|7459.3|7474.3|7454.4|2
1628652920000|2021-08-11 03:35:20|7479.2|7454.2|7479.1|7454.1|7479.2|7454.2|7479.1|7454.1|2
1628652930000|2021-08-11 03:35:30|7479.2|7454.2|7479.4|7454.4|7479.4|7454.4|7479.2|7454.2|2
1628652940000|2021-08-11 03:35:40|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|1
1628652950000|2021-08-11 03:35:50|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1628652970000|2021-08-11 03:36:10|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|1
1628653100000|2021-08-11 03:38:20|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|1
1628653160000|2021-08-11 03:39:20|7479.4|7454.4|7478.9|7453.9|7479.6|7454.6|7478.9|7453.9|4
1628653260000|2021-08-11 03:41:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1628653270000|2021-08-11 03:41:10|7474.3|7459.3|7474.3|7459.3|7474.6|7459.6|7474.3|7459.3|3
1628653360000|2021-08-11 03:42:40|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|2
1628653450000|2021-08-11 03:44:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7473.8|7458.8|5
1628653570000|2021-08-11 03:46:10|7474.4|7459.4|7474.7|7459.7|7474.7|7459.7|7474.4|7459.4|3
1628653690000|2021-08-11 03:48:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628653930000|2021-08-11 03:52:10|7475.1|7460.1|7475.2|7460.2|7475.3|7460.3|7475.1|7460.1|3
1628654110000|2021-08-11 03:55:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628654220000|2021-08-11 03:57:00|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1628654290000|2021-08-11 03:58:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628654320000|2021-08-11 03:58:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628654470000|2021-08-11 04:01:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1628654490000|2021-08-11 04:01:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|3
1628654510000|2021-08-11 04:01:50|7474.5|7459.5|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|4
1628654690000|2021-08-11 04:04:50|7474.1|7459.1|7474.4|7459.4|7474.4|7459.4|7474.1|7459.1|2
1628654700000|2021-08-11 04:05:00|7474.1|7459.1|7473.9|7458.9|7474.5|7459.5|7473.9|7458.9|4
1628654710000|2021-08-11 04:05:10|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.4|7458.4|9
1628654720000|2021-08-11 04:05:20|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1628654730000|2021-08-11 04:05:30|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7473.2|7458.2|2
1628654740000|2021-08-11 04:05:40|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628654770000|2021-08-11 04:06:10|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|2
1628654780000|2021-08-11 04:06:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628654790000|2021-08-11 04:06:30|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628654800000|2021-08-11 04:06:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628654830000|2021-08-11 04:07:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628654880000|2021-08-11 04:08:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628655630000|2021-08-11 04:20:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628655640000|2021-08-11 04:20:40|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1628655670000|2021-08-11 04:21:10|7473.3|7458.3|7473.7|7458.7|7473.7|7458.7|7473.3|7458.3|3
1628655750000|2021-08-11 04:22:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628655790000|2021-08-11 04:23:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628655850000|2021-08-11 04:24:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628655860000|2021-08-11 04:24:20|7473.9|7458.9|7474.4|7459.4|7474.4|7459.4|7473.9|7458.9|3
1628655870000|2021-08-11 04:24:30|7474.5|7459.5|7474.8|7459.8|7474.9|7459.9|7474.5|7459.5|4
1628655890000|2021-08-11 04:24:50|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|6
1628655920000|2021-08-11 04:25:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628655980000|2021-08-11 04:26:20|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1628656050000|2021-08-11 04:27:30|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|2
1628656070000|2021-08-11 04:27:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628656140000|2021-08-11 04:29:00|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|2
1628656170000|2021-08-11 04:29:30|7474.6|7459.6|7474.9|7459.9|7474.9|7459.9|7474.6|7459.6|3
1628656230000|2021-08-11 04:30:30|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628656260000|2021-08-11 04:31:00|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|6
1628656270000|2021-08-11 04:31:10|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1628656280000|2021-08-11 04:31:20|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|3
1628656300000|2021-08-11 04:31:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628656310000|2021-08-11 04:31:50|7475.2|7460.2|7474.8|7459.8|7475.2|7460.2|7474.8|7459.8|7
1628656330000|2021-08-11 04:32:10|7474.9|7459.9|7474.8|7459.8|7475|7460|7474.8|7459.8|4
1628656340000|2021-08-11 04:32:20|7474.7|7459.7|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|5
1628656350000|2021-08-11 04:32:30|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|3
1628656360000|2021-08-11 04:32:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628656370000|2021-08-11 04:32:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628656380000|2021-08-11 04:33:00|7475.2|7460.2|7474.7|7459.7|7475.2|7460.2|7474.6|7459.6|4
1628656390000|2021-08-11 04:33:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628656400000|2021-08-11 04:33:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628656410000|2021-08-11 04:33:30|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1628656440000|2021-08-11 04:34:00|7475.1|7460.1|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|3
1628656450000|2021-08-11 04:34:10|7475.2|7460.2|7474.8|7459.8|7475.2|7460.2|7474.8|7459.8|3
1628656460000|2021-08-11 04:34:20|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1628656480000|2021-08-11 04:34:40|7474.9|7459.9|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|3
1628656500000|2021-08-11 04:35:00|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1628656510000|2021-08-11 04:35:10|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.6|7459.6|3
1628656560000|2021-08-11 04:36:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628656590000|2021-08-11 04:36:30|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|4
1628656600000|2021-08-11 04:36:40|7475|7460|7475.5|7460.5|7475.6|7460.6|7475|7460|7
1628656610000|2021-08-11 04:36:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628656620000|2021-08-11 04:37:00|7475.7|7460.7|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|3
1628656630000|2021-08-11 04:37:10|7475.8|7460.8|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|5
1628656640000|2021-08-11 04:37:20|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|3
1628656680000|2021-08-11 04:38:00|7476.2|7461.2|7476.1|7461.1|7476.3|7461.3|7476.1|7461.1|4
1628656690000|2021-08-11 04:38:10|7475.9|7460.9|7476|7461|7476.3|7461.3|7475.9|7460.9|10
1628656710000|2021-08-11 04:38:30|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1628656720000|2021-08-11 04:38:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628656730000|2021-08-11 04:38:50|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1628656750000|2021-08-11 04:39:10|7475.5|7460.5|7474.9|7459.9|7475.5|7460.5|7474.9|7459.9|5
1628656810000|2021-08-11 04:40:10|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.5|7459.5|5
1628656820000|2021-08-11 04:40:20|7474.5|7459.5|7473.5|7458.5|7474.5|7459.5|7473.5|7458.5|7
1628656830000|2021-08-11 04:40:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628656840000|2021-08-11 04:40:40|7473.5|7458.5|7472.5|7457.5|7473.5|7458.5|7472.5|7457.5|7
1628656850000|2021-08-11 04:40:50|7472.3|7457.3|7473.1|7458.1|7473.1|7458.1|7472|7457|11
1628656860000|2021-08-11 04:41:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628656870000|2021-08-11 04:41:10|7473.4|7458.4|7473.8|7458.8|7473.9|7458.9|7473.3|7458.3|5
1628656880000|2021-08-11 04:41:20|7473.9|7458.9|7473.5|7458.5|7473.9|7458.9|7473.5|7458.5|2
1628656910000|2021-08-11 04:41:50|7473.4|7458.4|7473|7458|7473.4|7458.4|7473|7458|3
1628656920000|2021-08-11 04:42:00|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1628656930000|2021-08-11 04:42:10|7472.9|7457.9|7472.6|7457.6|7472.9|7457.9|7472.6|7457.6|6
1628656940000|2021-08-11 04:42:20|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1628656950000|2021-08-11 04:42:30|7472.5|7457.5|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|4
1628656960000|2021-08-11 04:42:40|7472.4|7457.4|7472.7|7457.7|7472.7|7457.7|7472.3|7457.3|4
1628656970000|2021-08-11 04:42:50|7472.6|7457.6|7472.9|7457.9|7472.9|7457.9|7472.6|7457.6|3
1628656990000|2021-08-11 04:43:10|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.6|7457.6|4
1628657000000|2021-08-11 04:43:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1628657020000|2021-08-11 04:43:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1628657040000|2021-08-11 04:44:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1628657060000|2021-08-11 04:44:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628657100000|2021-08-11 04:45:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628657130000|2021-08-11 04:45:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628657200000|2021-08-11 04:46:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628657230000|2021-08-11 04:47:10|7473|7458|7473.1|7458.1|7473.2|7458.2|7473|7458|6
1628657240000|2021-08-11 04:47:20|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1628657300000|2021-08-11 04:48:20|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|3
1628657310000|2021-08-11 04:48:30|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1628657320000|2021-08-11 04:48:40|7472.7|7457.7|7472.3|7457.3|7472.7|7457.7|7472.3|7457.3|4
1628657340000|2021-08-11 04:49:00|7472.2|7457.2|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|3
1628657350000|2021-08-11 04:49:10|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1628657370000|2021-08-11 04:49:30|7472.2|7457.2|7471.9|7456.9|7472.2|7457.2|7471.9|7456.9|2
1628657390000|2021-08-11 04:49:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628657410000|2021-08-11 04:50:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628657420000|2021-08-11 04:50:20|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|3
1628657430000|2021-08-11 04:50:30|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|4
1628657440000|2021-08-11 04:50:40|7471.7|7456.7|7471.5|7456.5|7471.7|7456.7|7471.2|7456.2|7
1628657450000|2021-08-11 04:50:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1628657460000|2021-08-11 04:51:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628657470000|2021-08-11 04:51:10|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1628657490000|2021-08-11 04:51:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628657500000|2021-08-11 04:51:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628657510000|2021-08-11 04:51:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628657520000|2021-08-11 04:52:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628657530000|2021-08-11 04:52:10|7472|7457|7472.3|7457.3|7472.4|7457.4|7471.8|7456.8|5
1628657560000|2021-08-11 04:52:40|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1628657650000|2021-08-11 04:54:10|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472|7457|3
1628657670000|2021-08-11 04:54:30|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1628657690000|2021-08-11 04:54:50|7472.5|7457.5|7472.9|7457.9|7472.9|7457.9|7472.5|7457.5|4
1628657710000|2021-08-11 04:55:10|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1628657720000|2021-08-11 04:55:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|3
1628657730000|2021-08-11 04:55:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1628657790000|2021-08-11 04:56:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628657800000|2021-08-11 04:56:40|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|2
1628657810000|2021-08-11 04:56:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1628657840000|2021-08-11 04:57:20|7473|7458|7473|7458|7473|7458|7473|7458|1
1628657850000|2021-08-11 04:57:30|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1628657930000|2021-08-11 04:58:50|7472.9|7457.9|7472.9|7457.9|7473|7458|7472.9|7457.9|3
1628657940000|2021-08-11 04:59:00|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1628658000000|2021-08-11 05:00:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|3
1628658010000|2021-08-11 05:00:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1628658020000|2021-08-11 05:00:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|3
1628658040000|2021-08-11 05:00:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1628658050000|2021-08-11 05:00:50|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.3|7457.3|4
1628658080000|2021-08-11 05:01:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1628658100000|2021-08-11 05:01:40|7472.1|7457.1|7472|7457|7472.1|7457.1|7471.8|7456.8|5
1628658120000|2021-08-11 05:02:00|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1628658130000|2021-08-11 05:02:10|7472.1|7457.1|7471.3|7456.3|7472.1|7457.1|7471.3|7456.3|4
1628658140000|2021-08-11 05:02:20|7471.4|7456.4|7471.3|7456.3|7471.5|7456.5|7471.3|7456.3|8
1628658160000|2021-08-11 05:02:40|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1628658180000|2021-08-11 05:03:00|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|4
1628658190000|2021-08-11 05:03:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1628658200000|2021-08-11 05:03:20|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1628658210000|2021-08-11 05:03:30|7471.4|7456.4|7470.7|7455.7|7471.4|7456.4|7470.6|7455.6|10
1628658220000|2021-08-11 05:03:40|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|3
1628658230000|2021-08-11 05:03:50|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1628658250000|2021-08-11 05:04:10|7470.4|7455.4|7470.7|7455.7|7470.7|7455.7|7470.4|7455.4|3
1628658260000|2021-08-11 05:04:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1628658280000|2021-08-11 05:04:40|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1628658290000|2021-08-11 05:04:50|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1628658300000|2021-08-11 05:05:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1628658310000|2021-08-11 05:05:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1628658320000|2021-08-11 05:05:20|7471.4|7456.4|7471.6|7456.6|7471.6|7456.6|7471.3|7456.3|4
1628658330000|2021-08-11 05:05:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628658350000|2021-08-11 05:05:50|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|3
1628658360000|2021-08-11 05:06:00|7471.5|7456.5|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|3
1628658370000|2021-08-11 05:06:10|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1628658390000|2021-08-11 05:06:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1628658410000|2021-08-11 05:06:50|7471.4|7456.4|7471.1|7456.1|7471.4|7456.4|7471.1|7456.1|3
1628658420000|2021-08-11 05:07:00|7471|7456|7471|7456|7471|7456|7471|7456|1
1628658460000|2021-08-11 05:07:40|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|4
1628658490000|2021-08-11 05:08:10|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1628658500000|2021-08-11 05:08:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1628658520000|2021-08-11 05:08:40|7471.5|7456.5|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|8
1628658530000|2021-08-11 05:08:50|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1628658540000|2021-08-11 05:09:00|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1628658550000|2021-08-11 05:09:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628658560000|2021-08-11 05:09:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|5
1628658580000|2021-08-11 05:09:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|3
1628658590000|2021-08-11 05:09:50|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|2
1628658610000|2021-08-11 05:10:10|7472.2|7457.2|7472.7|7457.7|7472.7|7457.7|7472.2|7457.2|5
1628658710000|2021-08-11 05:11:50|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1628658720000|2021-08-11 05:12:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1628658730000|2021-08-11 05:12:10|7472.6|7457.6|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|3
1628658740000|2021-08-11 05:12:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1628658780000|2021-08-11 05:13:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|5
1628658810000|2021-08-11 05:13:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1628658820000|2021-08-11 05:13:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1628658830000|2021-08-11 05:13:50|7472.9|7457.9|7473.6|7458.6|7473.6|7458.6|7472.9|7457.9|3
1628658840000|2021-08-11 05:14:00|7473.7|7458.7|7473.7|7458.7|7474|7459|7473.7|7458.7|6
1628658850000|2021-08-11 05:14:10|7473.8|7458.8|7474.1|7459.1|7474.2|7459.2|7473.8|7458.8|4
1628658860000|2021-08-11 05:14:20|7474|7459|7473.7|7458.7|7474|7459|7473.7|7458.7|3
1628658870000|2021-08-11 05:14:30|7473.6|7458.6|7473.3|7458.3|7473.6|7458.6|7473.3|7458.3|3
1628658880000|2021-08-11 05:14:40|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1628658910000|2021-08-11 05:15:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|3
1628658940000|2021-08-11 05:15:40|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1628658950000|2021-08-11 05:15:50|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|4
1628658960000|2021-08-11 05:16:00|7472.9|7457.9|7473.3|7458.3|7473.4|7458.4|7472.9|7457.9|4
1628658970000|2021-08-11 05:16:10|7473.4|7458.4|7472.3|7457.3|7473.5|7458.5|7472.3|7457.3|5
1628658980000|2021-08-11 05:16:20|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|2
1628658990000|2021-08-11 05:16:30|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|3
1628659000000|2021-08-11 05:16:40|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.3|7457.3|4
1628659010000|2021-08-11 05:16:50|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1628659020000|2021-08-11 05:17:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1628659030000|2021-08-11 05:17:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1628659040000|2021-08-11 05:17:20|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1628659050000|2021-08-11 05:17:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1628659060000|2021-08-11 05:17:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1628659080000|2021-08-11 05:18:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1628659090000|2021-08-11 05:18:10|7472.5|7457.5|7473|7458|7473|7458|7472.5|7457.5|5
1628659100000|2021-08-11 05:18:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628659150000|2021-08-11 05:19:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1628659160000|2021-08-11 05:19:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628659190000|2021-08-11 05:19:50|7473|7458|7473|7458|7473|7458|7473|7458|1
1628659200000|2021-08-11 05:20:00|7473.1|7458.1|7473.4|7458.4|7473.4|7458.4|7473.1|7458.1|2
1628659210000|2021-08-11 05:20:10|7473.5|7458.5|7473.9|7458.9|7473.9|7458.9|7473.5|7458.5|4
1628659250000|2021-08-11 05:20:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628659270000|2021-08-11 05:21:10|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.7|7458.7|4
1628659280000|2021-08-11 05:21:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628659290000|2021-08-11 05:21:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628659300000|2021-08-11 05:21:40|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1628659310000|2021-08-11 05:21:50|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.4|7458.4|4
1628659320000|2021-08-11 05:22:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628659330000|2021-08-11 05:22:10|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628659380000|2021-08-11 05:23:00|7473.8|7458.8|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|3
1628659390000|2021-08-11 05:23:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628659420000|2021-08-11 05:23:40|7473.8|7458.8|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|3
1628659430000|2021-08-11 05:23:50|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1628659440000|2021-08-11 05:24:00|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1628659460000|2021-08-11 05:24:20|7474|7459|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|3
1628659470000|2021-08-11 05:24:30|7473.9|7458.9|7473.9|7458.9|7474.1|7459.1|7473.9|7458.9|3
1628659500000|2021-08-11 05:25:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628659520000|2021-08-11 05:25:20|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1628659530000|2021-08-11 05:25:30|7473.7|7458.7|7474.1|7459.1|7474.2|7459.2|7473.7|7458.7|6
1628659540000|2021-08-11 05:25:40|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1628659550000|2021-08-11 05:25:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628659560000|2021-08-11 05:26:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.6|7459.6|4
1628659570000|2021-08-11 05:26:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628659590000|2021-08-11 05:26:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628659610000|2021-08-11 05:26:50|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1628659640000|2021-08-11 05:27:20|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628659650000|2021-08-11 05:27:30|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628659660000|2021-08-11 05:27:40|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1628659700000|2021-08-11 05:28:20|7474.1|7459.1|7473.9|7458.9|7474.1|7459.1|7473.9|7458.9|2
1628659710000|2021-08-11 05:28:30|7473.8|7458.8|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|3
1628659720000|2021-08-11 05:28:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1628659730000|2021-08-11 05:28:50|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628659770000|2021-08-11 05:29:30|7474.2|7459.2|7474.3|7459.3|7474.4|7459.4|7474.2|7459.2|4
1628659780000|2021-08-11 05:29:40|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|3
1628659810000|2021-08-11 05:30:10|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1628659840000|2021-08-11 05:30:40|7474.6|7459.6|7474.6|7459.6|7474.8|7459.8|7474.6|7459.6|3
1628659850000|2021-08-11 05:30:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628659870000|2021-08-11 05:31:10|7474.6|7459.6|7475|7460|7475|7460|7474.6|7459.6|4
1628659890000|2021-08-11 05:31:30|7475.1|7460.1|7475.2|7460.2|7475.3|7460.3|7475.1|7460.1|3
1628659900000|2021-08-11 05:31:40|7475.1|7460.1|7475.4|7460.4|7475.4|7460.4|7475.1|7460.1|5
1628659910000|2021-08-11 05:31:50|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628659920000|2021-08-11 05:32:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628659930000|2021-08-11 05:32:10|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|2
1628659970000|2021-08-11 05:32:50|7475.2|7460.2|7474.8|7459.8|7475.3|7460.3|7474.8|7459.8|4
1628660080000|2021-08-11 05:34:40|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|2
1628660100000|2021-08-11 05:35:00|7474.7|7459.7|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|2
1628660110000|2021-08-11 05:35:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1628660120000|2021-08-11 05:35:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628660150000|2021-08-11 05:35:50|7475.2|7460.2|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|3
1628660160000|2021-08-11 05:36:00|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.2|7460.2|7
1628660170000|2021-08-11 05:36:10|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1628660190000|2021-08-11 05:36:30|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1628660220000|2021-08-11 05:37:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628660230000|2021-08-11 05:37:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628660240000|2021-08-11 05:37:20|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1628660250000|2021-08-11 05:37:30|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628660270000|2021-08-11 05:37:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628660280000|2021-08-11 05:38:00|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1628660300000|2021-08-11 05:38:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628660310000|2021-08-11 05:38:30|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1628660320000|2021-08-11 05:38:40|7475.4|7460.4|7474.9|7459.9|7475.4|7460.4|7474.9|7459.9|2
1628660330000|2021-08-11 05:38:50|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|3
1628660370000|2021-08-11 05:39:30|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1628660390000|2021-08-11 05:39:50|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1628660420000|2021-08-11 05:40:20|7475.4|7460.4|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|6
1628660430000|2021-08-11 05:40:30|7475.8|7460.8|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|3
1628660440000|2021-08-11 05:40:40|7475.7|7460.7|7475.9|7460.9|7475.9|7460.9|7475.7|7460.7|3
1628660450000|2021-08-11 05:40:50|7476|7461|7476.3|7461.3|7476.3|7461.3|7476|7461|3
1628660460000|2021-08-11 05:41:00|7476.4|7461.4|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|3
1628660510000|2021-08-11 05:41:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628660520000|2021-08-11 05:42:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1628660550000|2021-08-11 05:42:30|7476.2|7461.2|7475.8|7460.8|7476.2|7461.2|7475.8|7460.8|4
1628660570000|2021-08-11 05:42:50|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|4
1628660670000|2021-08-11 05:44:30|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1628660680000|2021-08-11 05:44:40|7475.9|7460.9|7476|7461|7476|7461|7475.8|7460.8|6
1628660690000|2021-08-11 05:44:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628660700000|2021-08-11 05:45:00|7475.9|7460.9|7476|7461|7476|7461|7475.9|7460.9|2
1628660710000|2021-08-11 05:45:10|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1628660720000|2021-08-11 05:45:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1628660730000|2021-08-11 05:45:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628660820000|2021-08-11 05:47:00|7476.8|7461.8|7476.6|7461.6|7476.9|7461.9|7476.6|7461.6|5
1628660830000|2021-08-11 05:47:10|7476.8|7461.8|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|3
1628660850000|2021-08-11 05:47:30|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628660860000|2021-08-11 05:47:40|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.1|7461.1|5
1628660880000|2021-08-11 05:48:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1628660940000|2021-08-11 05:49:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628660950000|2021-08-11 05:49:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628660960000|2021-08-11 05:49:20|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1628660990000|2021-08-11 05:49:50|7475.9|7460.9|7475.7|7460.7|7475.9|7460.9|7475.7|7460.7|3
1628661010000|2021-08-11 05:50:10|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1628661040000|2021-08-11 05:50:40|7475.6|7460.6|7475.2|7460.2|7475.6|7460.6|7475.2|7460.2|5
1628661050000|2021-08-11 05:50:50|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|2
1628661060000|2021-08-11 05:51:00|7475|7460|7474.6|7459.6|7475|7460|7474.6|7459.6|4
1628661090000|2021-08-11 05:51:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628661100000|2021-08-11 05:51:40|7474.3|7459.3|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|3
1628661130000|2021-08-11 05:52:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628661150000|2021-08-11 05:52:30|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628661190000|2021-08-11 05:53:10|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1628661200000|2021-08-11 05:53:20|7474.6|7459.6|7474.2|7459.2|7474.6|7459.6|7473.8|7458.8|5
1628661210000|2021-08-11 05:53:30|7474.3|7459.3|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|3
1628661220000|2021-08-11 05:53:40|7474.4|7459.4|7474|7459|7474.4|7459.4|7473.9|7458.9|5
1628661230000|2021-08-11 05:53:50|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1628661240000|2021-08-11 05:54:00|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|2
1628661250000|2021-08-11 05:54:10|7474|7459|7474|7459|7474|7459|7474|7459|1
1628661260000|2021-08-11 05:54:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628661270000|2021-08-11 05:54:30|7474|7459|7474|7459|7474|7459|7474|7459|1
1628661280000|2021-08-11 05:54:40|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|5
1628661360000|2021-08-11 05:56:00|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1628661370000|2021-08-11 05:56:10|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1628661430000|2021-08-11 05:57:10|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1628661440000|2021-08-11 05:57:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628661450000|2021-08-11 05:57:30|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1628661460000|2021-08-11 05:57:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628661490000|2021-08-11 05:58:10|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1628661540000|2021-08-11 05:59:00|7474.1|7459.1|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|5
1628661550000|2021-08-11 05:59:10|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628661560000|2021-08-11 05:59:20|7474.1|7459.1|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|3
1628661570000|2021-08-11 05:59:30|7474.3|7459.3|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|3
1628661580000|2021-08-11 05:59:40|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|2
1628661590000|2021-08-11 05:59:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628661600000|2021-08-11 06:00:00|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|4
1628661610000|2021-08-11 06:00:10|7474.6|7459.6|7474.9|7459.9|7474.9|7459.9|7474.6|7459.6|3
1628661630000|2021-08-11 06:00:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628661640000|2021-08-11 06:00:40|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|4
1628661670000|2021-08-11 06:01:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628661680000|2021-08-11 06:01:20|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.5|7459.5|4
1628661690000|2021-08-11 06:01:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628661710000|2021-08-11 06:01:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628661720000|2021-08-11 06:02:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628661740000|2021-08-11 06:02:20|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|5
1628661750000|2021-08-11 06:02:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628661770000|2021-08-11 06:02:50|7474.6|7459.6|7474.9|7459.9|7474.9|7459.9|7474.6|7459.6|3
1628661890000|2021-08-11 06:04:50|7475.1|7460.1|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|2
1628661910000|2021-08-11 06:05:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628661920000|2021-08-11 06:05:20|7474.8|7459.8|7474.6|7459.6|7475|7460|7474.6|7459.6|5
1628661940000|2021-08-11 06:05:40|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1628661950000|2021-08-11 06:05:50|7475|7460|7475.4|7460.4|7475.4|7460.4|7475|7460|5
1628662000000|2021-08-11 06:06:40|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1628662030000|2021-08-11 06:07:10|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628662040000|2021-08-11 06:07:20|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628662050000|2021-08-11 06:07:30|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628662060000|2021-08-11 06:07:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628662070000|2021-08-11 06:07:50|7475.2|7460.2|7474.8|7459.8|7475.2|7460.2|7474.8|7459.8|3
1628662080000|2021-08-11 06:08:00|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1628662100000|2021-08-11 06:08:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1628662130000|2021-08-11 06:08:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628662140000|2021-08-11 06:09:00|7475|7460|7475.2|7460.2|7475.2|7460.2|7475|7460|2
1628662150000|2021-08-11 06:09:10|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1628662170000|2021-08-11 06:09:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628662180000|2021-08-11 06:09:40|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1628662190000|2021-08-11 06:09:50|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628662200000|2021-08-11 06:10:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628662210000|2021-08-11 06:10:10|7475.4|7460.4|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|3
1628662230000|2021-08-11 06:10:30|7475.3|7460.3|7475|7460|7475.3|7460.3|7475|7460|3
1628662240000|2021-08-11 06:10:40|7475.1|7460.1|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|3
1628662300000|2021-08-11 06:11:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628662310000|2021-08-11 06:11:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628662380000|2021-08-11 06:13:00|7475|7460|7474.8|7459.8|7475|7460|7474.8|7459.8|3
1628662410000|2021-08-11 06:13:30|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.9|7459.9|3
1628662420000|2021-08-11 06:13:40|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|3
1628662440000|2021-08-11 06:14:00|7474.5|7459.5|7474.9|7459.9|7475.1|7460.1|7474.5|7459.5|8
1628662450000|2021-08-11 06:14:10|7475|7460|7475.4|7460.4|7475.4|7460.4|7475|7460|3
1628662470000|2021-08-11 06:14:30|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|3
1628662480000|2021-08-11 06:14:40|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1628662490000|2021-08-11 06:14:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|7
1628662500000|2021-08-11 06:15:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628662520000|2021-08-11 06:15:20|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1628662540000|2021-08-11 06:15:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1628662550000|2021-08-11 06:15:50|7475.1|7460.1|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|3
1628662560000|2021-08-11 06:16:00|7475.2|7460.2|7475|7460|7475.3|7460.3|7475|7460|5
1628662570000|2021-08-11 06:16:10|7475.1|7460.1|7475.4|7460.4|7475.4|7460.4|7475.1|7460.1|6
1628662580000|2021-08-11 06:16:20|7475.2|7460.2|7475.3|7460.3|7475.4|7460.4|7475.2|7460.2|3
1628662600000|2021-08-11 06:16:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628662620000|2021-08-11 06:17:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628662660000|2021-08-11 06:17:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|3
1628662670000|2021-08-11 06:17:50|7474.3|7459.3|7474|7459|7474.3|7459.3|7474|7459|3
1628662690000|2021-08-11 06:18:10|7474.1|7459.1|7474|7459|7474.2|7459.2|7474|7459|9
1628662710000|2021-08-11 06:18:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628662720000|2021-08-11 06:18:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628662730000|2021-08-11 06:18:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628662740000|2021-08-11 06:19:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628662750000|2021-08-11 06:19:10|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1628662760000|2021-08-11 06:19:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628662790000|2021-08-11 06:19:50|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628662850000|2021-08-11 06:20:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1628662860000|2021-08-11 06:21:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628662870000|2021-08-11 06:21:10|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|3
1628662890000|2021-08-11 06:21:30|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1628662900000|2021-08-11 06:21:40|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1628662910000|2021-08-11 06:21:50|7474.3|7459.3|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|3
1628662920000|2021-08-11 06:22:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628662930000|2021-08-11 06:22:10|7474.3|7459.3|7474.6|7459.6|7474.6|7459.6|7474.3|7459.3|5
1628662940000|2021-08-11 06:22:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628662970000|2021-08-11 06:22:50|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1628662980000|2021-08-11 06:23:00|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1628662990000|2021-08-11 06:23:10|7474.6|7459.6|7474.9|7459.9|7474.9|7459.9|7474.6|7459.6|4
1628663000000|2021-08-11 06:23:20|7475|7460|7474.9|7459.9|7475|7460|7474.8|7459.8|4
1628663010000|2021-08-11 06:23:30|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|4
1628663050000|2021-08-11 06:24:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628663060000|2021-08-11 06:24:20|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628663070000|2021-08-11 06:24:30|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1628663080000|2021-08-11 06:24:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628663090000|2021-08-11 06:24:50|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.8|7459.8|4
1628663100000|2021-08-11 06:25:00|7475|7460|7474.9|7459.9|7475|7460|7474.7|7459.7|8
1628663110000|2021-08-11 06:25:10|7474.8|7459.8|7475|7460|7475|7460|7474.7|7459.7|5
1628663140000|2021-08-11 06:25:40|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1628663150000|2021-08-11 06:25:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628663160000|2021-08-11 06:26:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628663180000|2021-08-11 06:26:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628663190000|2021-08-11 06:26:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628663200000|2021-08-11 06:26:40|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1628663210000|2021-08-11 06:26:50|7474.2|7459.2|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|4
1628663240000|2021-08-11 06:27:20|7474.4|7459.4|7474.8|7459.8|7474.8|7459.8|7474.4|7459.4|3
1628663350000|2021-08-11 06:29:10|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1628663360000|2021-08-11 06:29:20|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1628663400000|2021-08-11 06:30:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628663430000|2021-08-11 06:30:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628663440000|2021-08-11 06:30:40|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|6
1628663490000|2021-08-11 06:31:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1628663520000|2021-08-11 06:32:00|7475.1|7460.1|7475|7460|7475.1|7460.1|7474.9|7459.9|3
1628663530000|2021-08-11 06:32:10|7475.1|7460.1|7476|7461|7476|7461|7475.1|7460.1|5
1628663550000|2021-08-11 06:32:30|7476.1|7461.1|7475.6|7460.6|7476.1|7461.1|7475.6|7460.6|2
1628663560000|2021-08-11 06:32:40|7475.5|7460.5|7475.3|7460.3|7475.6|7460.6|7475.3|7460.3|4
1628663580000|2021-08-11 06:33:00|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|3
1628663590000|2021-08-11 06:33:10|7475.2|7460.2|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|3
1628663600000|2021-08-11 06:33:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|3
1628663610000|2021-08-11 06:33:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628663670000|2021-08-11 06:34:30|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7475.4|7460.4|4
1628663680000|2021-08-11 06:34:40|7475.9|7460.9|7476.7|7461.7|7476.7|7461.7|7475.9|7460.9|5
1628663690000|2021-08-11 06:34:50|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|3
1628663700000|2021-08-11 06:35:00|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|3
1628663710000|2021-08-11 06:35:10|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.1|7461.1|4
1628663720000|2021-08-11 06:35:20|7476.1|7461.1|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|5
1628663730000|2021-08-11 06:35:30|7476.2|7461.2|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|3
1628663740000|2021-08-11 06:35:40|7476.1|7461.1|7476.2|7461.2|7476.3|7461.3|7476.1|7461.1|3
1628663760000|2021-08-11 06:36:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628663770000|2021-08-11 06:36:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628663780000|2021-08-11 06:36:20|7476|7461|7476.3|7461.3|7476.3|7461.3|7475.9|7460.9|3
1628663790000|2021-08-11 06:36:30|7476.4|7461.4|7476.9|7461.9|7476.9|7461.9|7476.4|7461.4|3
1628663800000|2021-08-11 06:36:40|7476.8|7461.8|7477.2|7462.2|7477.2|7462.2|7476.8|7461.8|3
1628663810000|2021-08-11 06:36:50|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|6
1628663820000|2021-08-11 06:37:00|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1628663830000|2021-08-11 06:37:10|7477.3|7462.3|7477.4|7462.4|7477.5|7462.5|7477.3|7462.3|4
1628663840000|2021-08-11 06:37:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1628663850000|2021-08-11 06:37:30|7477.2|7462.2|7477.4|7462.4|7477.5|7462.5|7477.2|7462.2|6
1628663860000|2021-08-11 06:37:40|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|3
1628663870000|2021-08-11 06:37:50|7477.4|7462.4|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|3
1628663880000|2021-08-11 06:38:00|7477.5|7462.5|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|5
1628663910000|2021-08-11 06:38:30|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.5|7462.5|4
1628663940000|2021-08-11 06:39:00|7477.6|7462.6|7478.4|7463.4|7478.4|7463.4|7477.6|7462.6|3
1628663950000|2021-08-11 06:39:10|7478.5|7463.5|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|3
1628663960000|2021-08-11 06:39:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|3
1628663970000|2021-08-11 06:39:30|7478.9|7463.9|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|4
1628663980000|2021-08-11 06:39:40|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|2
1628663990000|2021-08-11 06:39:50|7479|7464|7478.7|7463.7|7479|7464|7478.5|7463.5|4
1628664000000|2021-08-11 06:40:00|7479.2|7464.2|7479.4|7464.4|7479.4|7464.4|7479.1|7464.1|3
1628664010000|2021-08-11 06:40:10|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|2
1628664020000|2021-08-11 06:40:20|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7478.5|7463.5|7
1628664030000|2021-08-11 06:40:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1628664040000|2021-08-11 06:40:40|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.5|7464.5|2
1628664050000|2021-08-11 06:40:50|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|6
1628664060000|2021-08-11 06:41:00|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|2
1628664070000|2021-08-11 06:41:10|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|2
1628664080000|2021-08-11 06:41:20|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|4
1628664090000|2021-08-11 06:41:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628664100000|2021-08-11 06:41:40|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479|7464|4
1628664130000|2021-08-11 06:42:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628664140000|2021-08-11 06:42:20|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479|7464|4
1628664150000|2021-08-11 06:42:30|7479|7464|7479|7464|7479|7464|7479|7464|1
1628664170000|2021-08-11 06:42:50|7478.9|7463.9|7478.7|7463.7|7478.9|7463.9|7478.6|7463.6|9
1628664210000|2021-08-11 06:43:30|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|4
1628664230000|2021-08-11 06:43:50|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1628664260000|2021-08-11 06:44:20|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.7|7463.7|2
1628664270000|2021-08-11 06:44:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628664280000|2021-08-11 06:44:40|7479.1|7464.1|7479.9|7464.9|7479.9|7464.9|7479.1|7464.1|10
1628664300000|2021-08-11 06:45:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1628664310000|2021-08-11 06:45:10|7480.1|7465.1|7480.2|7465.2|7480.2|7465.2|7480.1|7465.1|2
1628664320000|2021-08-11 06:45:20|7480.3|7465.3|7480.3|7465.3|7480.6|7465.6|7480.3|7465.3|4
1628664330000|2021-08-11 06:45:30|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|2
1628664340000|2021-08-11 06:45:40|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.3|7465.3|4
1628664360000|2021-08-11 06:46:00|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1628664370000|2021-08-11 06:46:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|3
1628664380000|2021-08-11 06:46:20|7480.4|7465.4|7479.8|7464.8|7480.4|7465.4|7479.6|7464.6|5
1628664390000|2021-08-11 06:46:30|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|4
1628664400000|2021-08-11 06:46:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1628664410000|2021-08-11 06:46:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1628664420000|2021-08-11 06:47:00|7479.2|7464.2|7478.5|7463.5|7479.2|7464.2|7478.5|7463.5|4
1628664450000|2021-08-11 06:47:30|7478.1|7463.1|7477.2|7462.2|7478.1|7463.1|7477.2|7462.2|7
1628664500000|2021-08-11 06:48:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628664510000|2021-08-11 06:48:30|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1628664540000|2021-08-11 06:49:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628664560000|2021-08-11 06:49:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1628664570000|2021-08-11 06:49:30|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1628664580000|2021-08-11 06:49:40|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628664620000|2021-08-11 06:50:20|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477|7462|3
1628664630000|2021-08-11 06:50:30|7477|7462|7477|7462|7477|7462|7477|7462|1
1628664640000|2021-08-11 06:50:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477|7462|3
1628664650000|2021-08-11 06:50:50|7476.7|7461.7|7476.4|7461.4|7476.7|7461.7|7476.4|7461.4|3
1628664670000|2021-08-11 06:51:10|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628664680000|2021-08-11 06:51:20|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|3
1628664700000|2021-08-11 06:51:40|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|2
1628664740000|2021-08-11 06:52:20|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|2
1628664750000|2021-08-11 06:52:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1628664760000|2021-08-11 06:52:40|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1628664770000|2021-08-11 06:52:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628664790000|2021-08-11 06:53:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1628664800000|2021-08-11 06:53:20|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|2
1628664810000|2021-08-11 06:53:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628664820000|2021-08-11 06:53:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628664860000|2021-08-11 06:54:20|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|4
1628664910000|2021-08-11 06:55:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|3
1628664920000|2021-08-11 06:55:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628664930000|2021-08-11 06:55:30|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1628665030000|2021-08-11 06:57:10|7476.8|7461.8|7477.3|7462.3|7477.3|7462.3|7476.8|7461.8|3
1628665040000|2021-08-11 06:57:20|7477.4|7462.4|7476.7|7461.7|7477.4|7462.4|7476.7|7461.7|3
1628665060000|2021-08-11 06:57:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|3
1628665070000|2021-08-11 06:57:50|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.2|7461.2|2
1628665080000|2021-08-11 06:58:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1628665090000|2021-08-11 06:58:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628665100000|2021-08-11 06:58:20|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1628665120000|2021-08-11 06:58:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628665140000|2021-08-11 06:59:00|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1628665150000|2021-08-11 06:59:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628665180000|2021-08-11 06:59:40|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1628665190000|2021-08-11 06:59:50|7476|7461|7476.9|7461.9|7476.9|7461.9|7476|7461|5
1628665200000|2021-08-11 07:00:00|7476.8|7461.8|7476.3|7461.3|7476.8|7461.8|7476.3|7461.3|5
1628665210000|2021-08-11 07:00:10|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7476.1|7461.1|2
1628665230000|2021-08-11 07:00:30|7477.2|7462.2|7476.6|7461.6|7477.2|7462.2|7476.3|7461.3|7
1628665240000|2021-08-11 07:00:40|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1628665250000|2021-08-11 07:00:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1628665260000|2021-08-11 07:01:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628665270000|2021-08-11 07:01:10|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|4
1628665280000|2021-08-11 07:01:20|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628665290000|2021-08-11 07:01:30|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628665300000|2021-08-11 07:01:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1628665310000|2021-08-11 07:01:50|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1628665320000|2021-08-11 07:02:00|7476.9|7461.9|7477.1|7462.1|7477.1|7462.1|7476.9|7461.9|3
1628665350000|2021-08-11 07:02:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628665370000|2021-08-11 07:02:50|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1628665410000|2021-08-11 07:03:30|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1628665440000|2021-08-11 07:04:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1628665450000|2021-08-11 07:04:10|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|4
1628665470000|2021-08-11 07:04:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1628665510000|2021-08-11 07:05:10|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628665520000|2021-08-11 07:05:20|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1628665540000|2021-08-11 07:05:40|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1628665550000|2021-08-11 07:05:50|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1628665560000|2021-08-11 07:06:00|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1628665570000|2021-08-11 07:06:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1628665580000|2021-08-11 07:06:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1628665590000|2021-08-11 07:06:30|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|4
1628665610000|2021-08-11 07:06:50|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1628665650000|2021-08-11 07:07:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628665660000|2021-08-11 07:07:40|7476.5|7461.5|7476|7461|7476.6|7461.6|7476|7461|12
1628665670000|2021-08-11 07:07:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476|7461|3
1628665680000|2021-08-11 07:08:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628665690000|2021-08-11 07:08:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1628665710000|2021-08-11 07:08:30|7476.6|7461.6|7476.1|7461.1|7476.9|7461.9|7476.1|7461.1|9
1628665720000|2021-08-11 07:08:40|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7476|7461|5
1628665730000|2021-08-11 07:08:50|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1628665750000|2021-08-11 07:09:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628665770000|2021-08-11 07:09:30|7476.4|7461.4|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|3
1628665780000|2021-08-11 07:09:40|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628665790000|2021-08-11 07:09:50|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|5
1628665830000|2021-08-11 07:10:30|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|4
1628665840000|2021-08-11 07:10:40|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1628665900000|2021-08-11 07:11:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1628665910000|2021-08-11 07:11:50|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628665950000|2021-08-11 07:12:30|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1628665960000|2021-08-11 07:12:40|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1628665970000|2021-08-11 07:12:50|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1628665980000|2021-08-11 07:13:00|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|3
1628666010000|2021-08-11 07:13:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628666050000|2021-08-11 07:14:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1628666060000|2021-08-11 07:14:20|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1628666070000|2021-08-11 07:14:30|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|2
1628666110000|2021-08-11 07:15:10|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|2
1628666190000|2021-08-11 07:16:30|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|2
1628666220000|2021-08-11 07:17:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1628666270000|2021-08-11 07:17:50|7477.5|7462.5|7477.6|7462.6|7477.6|7462.6|7477.5|7462.5|2
1628666290000|2021-08-11 07:18:10|7477.8|7462.8|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|2
1628666310000|2021-08-11 07:18:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1628666320000|2021-08-11 07:18:40|7477.7|7462.7|7478.2|7463.2|7478.2|7463.2|7477.7|7462.7|8
1628666330000|2021-08-11 07:18:50|7478.3|7463.3|7478|7463|7478.3|7463.3|7478|7463|5
1628666370000|2021-08-11 07:19:30|7478.1|7463.1|7478.4|7463.4|7478.4|7463.4|7478.1|7463.1|4
1628666380000|2021-08-11 07:19:40|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|2
1628666390000|2021-08-11 07:19:50|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|3
1628666410000|2021-08-11 07:20:10|7478.6|7463.6|7478.7|7463.7|7478.7|7463.7|7478.4|7463.4|6
1628666420000|2021-08-11 07:20:20|7478.6|7463.6|7478.4|7463.4|7478.7|7463.7|7478.4|7463.4|10
1628666430000|2021-08-11 07:20:30|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1628666540000|2021-08-11 07:22:20|7478.7|7463.7|7479.1|7464.1|7479.1|7464.1|7478.7|7463.7|5
1628666560000|2021-08-11 07:22:40|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628666570000|2021-08-11 07:22:50|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628666580000|2021-08-11 07:23:00|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|2
1628666590000|2021-08-11 07:23:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628666610000|2021-08-11 07:23:30|7479.1|7464.1|7479.4|7464.4|7479.4|7464.4|7478.9|7463.9|4
1628666620000|2021-08-11 07:23:40|7479.3|7464.3|7479.2|7464.2|7479.4|7464.4|7479.2|7464.2|3
1628666630000|2021-08-11 07:23:50|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|3
1628666650000|2021-08-11 07:24:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.4|7464.4|5
1628666660000|2021-08-11 07:24:20|7479.4|7464.4|7480|7465|7480|7465|7479.4|7464.4|7
1628666670000|2021-08-11 07:24:30|7480.1|7465.1|7480.4|7465.4|7480.4|7465.4|7480.1|7465.1|4
1628666680000|2021-08-11 07:24:40|7480.5|7465.5|7480.6|7465.6|7480.9|7465.9|7480.5|7465.5|11
1628666690000|2021-08-11 07:24:50|7480.7|7465.7|7480.7|7465.7|7480.8|7465.8|7480.3|7465.3|12
1628666700000|2021-08-11 07:25:00|7480.6|7465.6|7480.5|7465.5|7480.7|7465.7|7480.5|7465.5|4
1628666710000|2021-08-11 07:25:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.2|7465.2|7
1628666720000|2021-08-11 07:25:20|7480.5|7465.5|7480.6|7465.6|7480.7|7465.7|7480.3|7465.3|12
1628666730000|2021-08-11 07:25:30|7480.5|7465.5|7480.8|7465.8|7480.8|7465.8|7480.5|7465.5|3
1628666740000|2021-08-11 07:25:40|7480.9|7465.9|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|4
1628666750000|2021-08-11 07:25:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1628666760000|2021-08-11 07:26:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1628666770000|2021-08-11 07:26:10|7480.6|7465.6|7480.3|7465.3|7480.6|7465.6|7480|7465|8
1628666840000|2021-08-11 07:27:20|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|4
1628666850000|2021-08-11 07:27:30|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1628666860000|2021-08-11 07:27:40|7480.1|7465.1|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|5
1628666870000|2021-08-11 07:27:50|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|4
1628666890000|2021-08-11 07:28:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|4
1628666900000|2021-08-11 07:28:20|7479.7|7464.7|7479.3|7464.3|7479.7|7464.7|7479.3|7464.3|3
1628666910000|2021-08-11 07:28:30|7479.2|7464.2|7478.8|7463.8|7479.3|7464.3|7478.8|7463.8|8
1628666930000|2021-08-11 07:28:50|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|2
1628666940000|2021-08-11 07:29:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1628666950000|2021-08-11 07:29:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628666960000|2021-08-11 07:29:20|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|3
1628666980000|2021-08-11 07:29:40|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|2
1628666990000|2021-08-11 07:29:50|7479|7464|7479.2|7464.2|7479.2|7464.2|7479|7464|3
1628667000000|2021-08-11 07:30:00|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1628667010000|2021-08-11 07:30:10|7479.3|7464.3|7479.6|7464.6|7479.9|7464.9|7479.3|7464.3|13
1628667020000|2021-08-11 07:30:20|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.4|7464.4|2
1628667040000|2021-08-11 07:30:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628667050000|2021-08-11 07:30:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628667060000|2021-08-11 07:31:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628667070000|2021-08-11 07:31:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628667080000|2021-08-11 07:31:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628667090000|2021-08-11 07:31:30|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|3
1628667110000|2021-08-11 07:31:50|7479|7464|7478.3|7463.3|7479|7464|7478.3|7463.3|3
1628667150000|2021-08-11 07:32:30|7478.6|7463.6|7479|7464|7479|7464|7478.3|7463.3|8
1628667180000|2021-08-11 07:33:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.4|7463.4|4
1628667210000|2021-08-11 07:33:30|7478.5|7463.5|7479|7464|7479|7464|7478.5|7463.5|5
1628667230000|2021-08-11 07:33:50|7478.8|7463.8|7478.5|7463.5|7478.9|7463.9|7478.5|7463.5|4
1628667240000|2021-08-11 07:34:00|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|4
1628667250000|2021-08-11 07:34:10|7478.7|7463.7|7479|7464|7479|7464|7478.7|7463.7|4
1628667290000|2021-08-11 07:34:50|7478.9|7463.9|7479.2|7464.2|7479.2|7464.2|7478.9|7463.9|3
1628667300000|2021-08-11 07:35:00|7479.1|7464.1|7479|7464|7479.1|7464.1|7478.9|7463.9|3
1628667310000|2021-08-11 07:35:10|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|2
1628667320000|2021-08-11 07:35:20|7478.9|7463.9|7478.7|7463.7|7479|7464|7478.7|7463.7|3
1628667330000|2021-08-11 07:35:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628667360000|2021-08-11 07:36:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1628667370000|2021-08-11 07:36:10|7478.9|7463.9|7478.6|7463.6|7478.9|7463.9|7478.6|7463.6|4
1628667410000|2021-08-11 07:36:50|7478.4|7463.4|7478.1|7463.1|7478.4|7463.4|7478|7463|5
1628667420000|2021-08-11 07:37:00|7477.8|7462.8|7477.7|7462.7|7478|7463|7477.7|7462.7|4
1628667430000|2021-08-11 07:37:10|7478|7463|7478|7463|7478|7463|7478|7463|1
1628667440000|2021-08-11 07:37:20|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1628667450000|2021-08-11 07:37:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1628667460000|2021-08-11 07:37:40|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1628667470000|2021-08-11 07:37:50|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1628667480000|2021-08-11 07:38:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1628667500000|2021-08-11 07:38:20|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1628667520000|2021-08-11 07:38:40|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|4
1628667550000|2021-08-11 07:39:10|7477.8|7462.8|7478|7463|7478|7463|7477.8|7462.8|2
1628667580000|2021-08-11 07:39:40|7478.3|7463.3|7478.2|7463.2|7478.4|7463.4|7478.2|7463.2|8
1628667590000|2021-08-11 07:39:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1628667600000|2021-08-11 07:40:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1628667610000|2021-08-11 07:40:10|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1628667620000|2021-08-11 07:40:20|7478|7463|7478|7463|7478|7463|7478|7463|1
1628667630000|2021-08-11 07:40:30|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1628667640000|2021-08-11 07:40:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1628667730000|2021-08-11 07:42:10|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|3
1628667740000|2021-08-11 07:42:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1628667760000|2021-08-11 07:42:40|7479.2|7464.2|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|3
1628667770000|2021-08-11 07:42:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1628667800000|2021-08-11 07:43:20|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1628667830000|2021-08-11 07:43:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1628667880000|2021-08-11 07:44:40|7479.1|7464.1|7479|7464|7479.1|7464.1|7478.9|7463.9|7
1628667890000|2021-08-11 07:44:50|7478.9|7463.9|7479.2|7464.2|7479.3|7464.3|7478.9|7463.9|4
1628667900000|2021-08-11 07:45:00|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1628667910000|2021-08-11 07:45:10|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479.2|7464.2|2
1628667940000|2021-08-11 07:45:40|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.2|7464.2|4
1628667950000|2021-08-11 07:45:50|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|4
1628668020000|2021-08-11 07:47:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1628668030000|2021-08-11 07:47:10|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1628668040000|2021-08-11 07:47:20|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7479.3|7464.3|3
1628668050000|2021-08-11 07:47:30|7479.4|7464.4|7479.5|7464.5|7479.6|7464.6|7479.3|7464.3|5
1628668060000|2021-08-11 07:47:40|7479.6|7464.6|7479.4|7464.4|7479.6|7464.6|7479.4|7464.4|2
1628668070000|2021-08-11 07:47:50|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|2
1628668080000|2021-08-11 07:48:00|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|2
1628668090000|2021-08-11 07:48:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1628668100000|2021-08-11 07:48:20|7479|7464|7478.1|7463.1|7479|7464|7478.1|7463.1|7
1628668110000|2021-08-11 07:48:30|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|4
1628668120000|2021-08-11 07:48:40|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1628668130000|2021-08-11 07:48:50|7477.8|7462.8|7477.3|7462.3|7477.8|7462.8|7477.3|7462.3|3
1628668140000|2021-08-11 07:49:00|7477.5|7462.5|7477.8|7462.8|7477.8|7462.8|7477.4|7462.4|5
1628668150000|2021-08-11 07:49:10|7478.1|7463.1|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|2
1628668160000|2021-08-11 07:49:20|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7478.4|7463.4|2
1628668170000|2021-08-11 07:49:30|7478.4|7463.4|7477.9|7462.9|7478.4|7463.4|7477.9|7462.9|6
1628668190000|2021-08-11 07:49:50|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1628668200000|2021-08-11 07:50:00|7477.8|7462.8|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|2
1628668210000|2021-08-11 07:50:10|7477.8|7462.8|7477.6|7462.6|7477.8|7462.8|7477.5|7462.5|3
1628668220000|2021-08-11 07:50:20|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|3
1628668230000|2021-08-11 07:50:30|7477.6|7462.6|7477.3|7462.3|7477.7|7462.7|7477.3|7462.3|6
1628668240000|2021-08-11 07:50:40|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1628668250000|2021-08-11 07:50:50|7477.3|7462.3|7476.8|7461.8|7477.3|7462.3|7476.8|7461.8|7
1628668260000|2021-08-11 07:51:00|7476.7|7461.7|7476.8|7461.8|7476.8|7461.8|7476.7|7461.7|2
1628668270000|2021-08-11 07:51:10|7476.9|7461.9|7477|7462|7477|7462|7476.8|7461.8|4
1628668280000|2021-08-11 07:51:20|7477.2|7462.2|7477.4|7462.4|7477.4|7462.4|7477.2|7462.2|5
1628668290000|2021-08-11 07:51:30|7477.3|7462.3|7477|7462|7477.3|7462.3|7477|7462|3
1628668300000|2021-08-11 07:51:40|7476.9|7461.9|7477.1|7462.1|7477.1|7462.1|7476.9|7461.9|3
1628668310000|2021-08-11 07:51:50|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1628668320000|2021-08-11 07:52:00|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1628668330000|2021-08-11 07:52:10|7476.5|7461.5|7476.3|7461.3|7476.6|7461.6|7476.3|7461.3|4
1628668340000|2021-08-11 07:52:20|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|2
1628668350000|2021-08-11 07:52:30|7476.1|7461.1|7476.6|7461.6|7476.6|7461.6|7476|7461|9
1628668360000|2021-08-11 07:52:40|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1628668370000|2021-08-11 07:52:50|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.6|7461.6|5
1628668380000|2021-08-11 07:53:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1628668390000|2021-08-11 07:53:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1628668400000|2021-08-11 07:53:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|3
1628668410000|2021-08-11 07:53:30|7476.3|7461.3|7476.8|7461.8|7476.8|7461.8|7476.3|7461.3|4
1628668420000|2021-08-11 07:53:40|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.9|7461.9|5
1628668430000|2021-08-11 07:53:50|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1628668440000|2021-08-11 07:54:00|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1628668450000|2021-08-11 07:54:10|7477|7462|7477|7462|7477|7462|7477|7462|1
1628668460000|2021-08-11 07:54:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628668480000|2021-08-11 07:54:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1628668490000|2021-08-11 07:54:50|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477|7462|3
1628668500000|2021-08-11 07:55:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1628668510000|2021-08-11 07:55:10|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628668520000|2021-08-11 07:55:20|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628668540000|2021-08-11 07:55:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1628668550000|2021-08-11 07:55:50|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|4
1628668560000|2021-08-11 07:56:00|7477.1|7462.1|7477.1|7462.1|7477.2|7462.2|7477.1|7462.1|3
1628668580000|2021-08-11 07:56:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1628668590000|2021-08-11 07:56:30|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628668600000|2021-08-11 07:56:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628668610000|2021-08-11 07:56:50|7477|7462|7477|7462|7477.1|7462.1|7477|7462|3
1628668620000|2021-08-11 07:57:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628668640000|2021-08-11 07:57:20|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628668650000|2021-08-11 07:57:30|7477|7462|7477|7462|7477|7462|7477|7462|1
1628668670000|2021-08-11 07:57:50|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628668690000|2021-08-11 07:58:10|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628668700000|2021-08-11 07:58:20|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628668710000|2021-08-11 07:58:30|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477|7462|3
1628668730000|2021-08-11 07:58:50|7477|7462|7476.7|7461.7|7477|7462|7476.7|7461.7|5
1628668740000|2021-08-11 07:59:00|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628668770000|2021-08-11 07:59:30|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1628668780000|2021-08-11 07:59:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628668790000|2021-08-11 07:59:50|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|4
1628668800000|2021-08-11 08:00:00|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|3
1628668810000|2021-08-11 08:00:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628668820000|2021-08-11 08:00:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1628668830000|2021-08-11 08:00:30|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1628668840000|2021-08-11 08:00:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1628668850000|2021-08-11 08:00:50|7476|7461|7476.4|7461.4|7476.4|7461.4|7475.8|7460.8|8
1628668880000|2021-08-11 08:01:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628668890000|2021-08-11 08:01:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1628668900000|2021-08-11 08:01:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628668910000|2021-08-11 08:01:50|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|3
1628668920000|2021-08-11 08:02:00|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|2
1628668950000|2021-08-11 08:02:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628668960000|2021-08-11 08:02:40|7476.8|7461.8|7477|7462|7477.1|7462.1|7476.6|7461.6|6
1628668970000|2021-08-11 08:02:50|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628668980000|2021-08-11 08:03:00|7477.1|7462.1|7477.2|7462.2|7477.3|7462.3|7477.1|7462.1|3
1628668990000|2021-08-11 08:03:10|7477.1|7462.1|7477.8|7462.8|7477.9|7462.9|7477.1|7462.1|6
1628669000000|2021-08-11 08:03:20|7477.7|7462.7|7477.6|7462.6|7477.7|7462.7|7477.6|7462.6|2
1628669010000|2021-08-11 08:03:30|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|2
1628669020000|2021-08-11 08:03:40|7477.4|7462.4|7477|7462|7477.6|7462.6|7477|7462|6
1628669050000|2021-08-11 08:04:10|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628669060000|2021-08-11 08:04:20|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628669080000|2021-08-11 08:04:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1628669090000|2021-08-11 08:04:50|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1628669100000|2021-08-11 08:05:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628669110000|2021-08-11 08:05:10|7477|7462|7477|7462|7477.1|7462.1|7477|7462|3
1628669120000|2021-08-11 08:05:20|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628669140000|2021-08-11 08:05:40|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1628669170000|2021-08-11 08:06:10|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|4
1628669180000|2021-08-11 08:06:20|7476.8|7461.8|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|3
1628669200000|2021-08-11 08:06:40|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1628669210000|2021-08-11 08:06:50|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|2
1628669230000|2021-08-11 08:07:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628669240000|2021-08-11 08:07:20|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1628669250000|2021-08-11 08:07:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628669300000|2021-08-11 08:08:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|3
1628669310000|2021-08-11 08:08:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628669320000|2021-08-11 08:08:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628669330000|2021-08-11 08:08:50|7476.8|7461.8|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|4
1628669350000|2021-08-11 08:09:10|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1628669360000|2021-08-11 08:09:20|7476.6|7461.6|7476.9|7461.9|7476.9|7461.9|7476.6|7461.6|6
1628669370000|2021-08-11 08:09:30|7476.8|7461.8|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|4
1628669420000|2021-08-11 08:10:20|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1628669430000|2021-08-11 08:10:30|7476.1|7461.1|7476.5|7461.5|7476.5|7461.5|7476.1|7461.1|5
1628669440000|2021-08-11 08:10:40|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|4
1628669460000|2021-08-11 08:11:00|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1628669470000|2021-08-11 08:11:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1628669520000|2021-08-11 08:12:00|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|5
1628669530000|2021-08-11 08:12:10|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|3
1628669540000|2021-08-11 08:12:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1628669580000|2021-08-11 08:13:00|7476.3|7461.3|7476.7|7461.7|7476.7|7461.7|7476.2|7461.2|8
1628669600000|2021-08-11 08:13:20|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|3
1628669610000|2021-08-11 08:13:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1628669620000|2021-08-11 08:13:40|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1628669630000|2021-08-11 08:13:50|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|2
1628669660000|2021-08-11 08:14:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1628669670000|2021-08-11 08:14:30|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|2
1628669690000|2021-08-11 08:14:50|7476.1|7461.1|7474.9|7459.9|7476.1|7461.1|7474.8|7459.8|9
1628669700000|2021-08-11 08:15:00|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1628669710000|2021-08-11 08:15:10|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1628669720000|2021-08-11 08:15:20|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|2
1628669730000|2021-08-11 08:15:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628669750000|2021-08-11 08:15:50|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1628669760000|2021-08-11 08:16:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628669770000|2021-08-11 08:16:10|7475.2|7460.2|7475.9|7460.9|7475.9|7460.9|7475.1|7460.1|7
1628669780000|2021-08-11 08:16:20|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628669790000|2021-08-11 08:16:30|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|3
1628669800000|2021-08-11 08:16:40|7474.9|7459.9|7475.1|7460.1|7475.2|7460.2|7474.9|7459.9|5
1628669810000|2021-08-11 08:16:50|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|4
1628669890000|2021-08-11 08:18:10|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1628669900000|2021-08-11 08:18:20|7474.9|7459.9|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|8
1628669910000|2021-08-11 08:18:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628669930000|2021-08-11 08:18:50|7474.8|7459.8|7475.1|7460.1|7475.1|7460.1|7474.8|7459.8|4
1628669960000|2021-08-11 08:19:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1628669970000|2021-08-11 08:19:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628669990000|2021-08-11 08:19:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628670000000|2021-08-11 08:20:00|7475.3|7460.3|7475.6|7460.6|7475.6|7460.6|7475.3|7460.3|4
1628670020000|2021-08-11 08:20:20|7475|7460|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|3
1628670180000|2021-08-11 08:23:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628670190000|2021-08-11 08:23:10|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.6|7459.6|2
1628670250000|2021-08-11 08:24:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628670260000|2021-08-11 08:24:20|7474.7|7459.7|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|4
1628670290000|2021-08-11 08:24:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628670300000|2021-08-11 08:25:00|7475|7460|7474.8|7459.8|7475|7460|7474.8|7459.8|3
1628670310000|2021-08-11 08:25:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|4
1628670330000|2021-08-11 08:25:30|7475|7460|7474.6|7459.6|7475|7460|7474.6|7459.6|4
1628670360000|2021-08-11 08:26:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628670380000|2021-08-11 08:26:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1628670440000|2021-08-11 08:27:20|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628670450000|2021-08-11 08:27:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628670460000|2021-08-11 08:27:40|7474.9|7459.9|7474.9|7459.9|7475|7460|7474.9|7459.9|3
1628670530000|2021-08-11 08:28:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628670550000|2021-08-11 08:29:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628670560000|2021-08-11 08:29:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1628670600000|2021-08-11 08:30:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628670610000|2021-08-11 08:30:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|7
1628670620000|2021-08-11 08:30:20|7475.1|7460.1|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|4
1628670650000|2021-08-11 08:30:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628670660000|2021-08-11 08:31:00|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628670670000|2021-08-11 08:31:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628670740000|2021-08-11 08:32:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628670750000|2021-08-11 08:32:30|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1628670760000|2021-08-11 08:32:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628670790000|2021-08-11 08:33:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628670840000|2021-08-11 08:34:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628670860000|2021-08-11 08:34:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628670890000|2021-08-11 08:34:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628670900000|2021-08-11 08:35:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628670910000|2021-08-11 08:35:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628670960000|2021-08-11 08:36:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628670970000|2021-08-11 08:36:10|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1628671020000|2021-08-11 08:37:00|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|3
1628671060000|2021-08-11 08:37:40|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1628671160000|2021-08-11 08:39:20|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|2
1628671210000|2021-08-11 08:40:10|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|4
1628671280000|2021-08-11 08:41:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628671290000|2021-08-11 08:41:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628671310000|2021-08-11 08:41:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628671320000|2021-08-11 08:42:00|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1628671330000|2021-08-11 08:42:10|7475.8|7460.8|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|3
1628671340000|2021-08-11 08:42:20|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1628671350000|2021-08-11 08:42:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628671360000|2021-08-11 08:42:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628671390000|2021-08-11 08:43:10|7475.9|7460.9|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|2
1628671400000|2021-08-11 08:43:20|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1628671430000|2021-08-11 08:43:50|7476.4|7461.4|7477|7462|7477|7462|7476.4|7461.4|3
1628671440000|2021-08-11 08:44:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628671460000|2021-08-11 08:44:20|7477.3|7462.3|7476.3|7461.3|7477.3|7462.3|7476.3|7461.3|5
1628671470000|2021-08-11 08:44:30|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1628671490000|2021-08-11 08:44:50|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|3
1628671500000|2021-08-11 08:45:00|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|4
1628671560000|2021-08-11 08:46:00|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|3
1628671630000|2021-08-11 08:47:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1628671640000|2021-08-11 08:47:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628671650000|2021-08-11 08:47:30|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|2
1628671680000|2021-08-11 08:48:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628671690000|2021-08-11 08:48:10|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|4
1628671710000|2021-08-11 08:48:30|7476.5|7461.5|7476.8|7461.8|7476.8|7461.8|7476.5|7461.5|2
1628671720000|2021-08-11 08:48:40|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477.1|7462.1|6
1628671730000|2021-08-11 08:48:50|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1628671740000|2021-08-11 08:49:00|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|2
1628671750000|2021-08-11 08:49:10|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.3|7461.3|4
1628671760000|2021-08-11 08:49:20|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|5
1628671780000|2021-08-11 08:49:40|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7475.9|7460.9|3
1628671790000|2021-08-11 08:49:50|7475.8|7460.8|7475.9|7460.9|7476|7461|7475.8|7460.8|3
1628671800000|2021-08-11 08:50:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628672020000|2021-08-11 08:53:40|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|5
1628672090000|2021-08-11 08:54:50|7475.3|7460.3|7475.6|7460.6|7475.6|7460.6|7475.3|7460.3|2
1628672110000|2021-08-11 08:55:10|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|2
1628672120000|2021-08-11 08:55:20|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.1|7460.1|3
1628672140000|2021-08-11 08:55:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628672150000|2021-08-11 08:55:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628672160000|2021-08-11 08:56:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628672310000|2021-08-11 08:58:30|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1628672330000|2021-08-11 08:58:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628672340000|2021-08-11 08:59:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628672400000|2021-08-11 09:00:00|7475.1|7460.1|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|2
1628672480000|2021-08-11 09:01:20|7475.2|7460.2|7474.8|7459.8|7475.3|7460.3|7474.8|7459.8|6
1628672520000|2021-08-11 09:02:00|7474.3|7459.3|7474.4|7459.4|7474.5|7459.5|7474.3|7459.3|4
1628672530000|2021-08-11 09:02:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628672550000|2021-08-11 09:02:30|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1628672560000|2021-08-11 09:02:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1628672580000|2021-08-11 09:03:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628672600000|2021-08-11 09:03:20|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|3
1628672650000|2021-08-11 09:04:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628672660000|2021-08-11 09:04:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628672760000|2021-08-11 09:06:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628672770000|2021-08-11 09:06:10|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1628672780000|2021-08-11 09:06:20|7474.3|7459.3|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|2
1628672820000|2021-08-11 09:07:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628672840000|2021-08-11 09:07:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628672850000|2021-08-11 09:07:30|7474.6|7459.6|7474.3|7459.3|7474.6|7459.6|7474.3|7459.3|2
1628672900000|2021-08-11 09:08:20|7474.5|7459.5|7474.9|7459.9|7475.2|7460.2|7474.5|7459.5|6
1628672920000|2021-08-11 09:08:40|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|2
1628672940000|2021-08-11 09:09:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1628672960000|2021-08-11 09:09:20|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628673010000|2021-08-11 09:10:10|7474.8|7459.8|7474.7|7459.7|7474.9|7459.9|7474.6|7459.6|5
1628673020000|2021-08-11 09:10:20|7474.8|7459.8|7474.6|7459.6|7474.9|7459.9|7474.6|7459.6|12
1628673030000|2021-08-11 09:10:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628673040000|2021-08-11 09:10:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628673070000|2021-08-11 09:11:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628673090000|2021-08-11 09:11:30|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|3
1628673120000|2021-08-11 09:12:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628673130000|2021-08-11 09:12:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628673140000|2021-08-11 09:12:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628673190000|2021-08-11 09:13:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628673260000|2021-08-11 09:14:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628673270000|2021-08-11 09:14:30|7475.2|7460.2|7475|7460|7475.2|7460.2|7475|7460|2
1628673280000|2021-08-11 09:14:40|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1628673300000|2021-08-11 09:15:00|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1628673310000|2021-08-11 09:15:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1628673320000|2021-08-11 09:15:20|7474.4|7459.4|7474.7|7459.7|7474.7|7459.7|7474.4|7459.4|2
1628673340000|2021-08-11 09:15:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628673430000|2021-08-11 09:17:10|7475|7460|7475.3|7460.3|7475.3|7460.3|7475|7460|4
1628673480000|2021-08-11 09:18:00|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|4
1628673490000|2021-08-11 09:18:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|3
1628673510000|2021-08-11 09:18:30|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|4
1628673520000|2021-08-11 09:18:40|7475.3|7460.3|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|4
1628673540000|2021-08-11 09:19:00|7475.3|7460.3|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|3
1628673550000|2021-08-11 09:19:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1628673570000|2021-08-11 09:19:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1628673580000|2021-08-11 09:19:40|7476.3|7461.3|7475.9|7460.9|7476.3|7461.3|7475.8|7460.8|4
1628673640000|2021-08-11 09:20:40|7476|7461|7476.3|7461.3|7476.3|7461.3|7476|7461|2
1628673650000|2021-08-11 09:20:50|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|3
1628673660000|2021-08-11 09:21:00|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.4|7460.4|4
1628673670000|2021-08-11 09:21:10|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1628673690000|2021-08-11 09:21:30|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628673700000|2021-08-11 09:21:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628673860000|2021-08-11 09:24:20|7474.9|7459.9|7475.2|7460.2|7475.2|7460.2|7474.9|7459.9|2
1628673870000|2021-08-11 09:24:30|7475|7460|7475.2|7460.2|7475.2|7460.2|7475|7460|3
1628673890000|2021-08-11 09:24:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628673930000|2021-08-11 09:25:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|3
1628673940000|2021-08-11 09:25:40|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1628673970000|2021-08-11 09:26:10|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.8|7459.8|2
1628673980000|2021-08-11 09:26:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628674060000|2021-08-11 09:27:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1628674070000|2021-08-11 09:27:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628674290000|2021-08-11 09:31:30|7474.9|7459.9|7475.8|7460.8|7475.8|7460.8|7474.9|7459.9|3
1628674510000|2021-08-11 09:35:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1628674540000|2021-08-11 09:35:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1628674560000|2021-08-11 09:36:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628674580000|2021-08-11 09:36:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628674640000|2021-08-11 09:37:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628674740000|2021-08-11 09:39:00|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1628674790000|2021-08-11 09:39:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628674800000|2021-08-11 09:40:00|7475|7460|7475.1|7460.1|7475.2|7460.2|7475|7460|5
1628674810000|2021-08-11 09:40:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628674850000|2021-08-11 09:40:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628674860000|2021-08-11 09:41:00|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|3
1628674870000|2021-08-11 09:41:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1628674890000|2021-08-11 09:41:30|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628674960000|2021-08-11 09:42:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628674970000|2021-08-11 09:42:50|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628674990000|2021-08-11 09:43:10|7475.6|7460.6|7475.7|7460.7|7475.8|7460.8|7475.6|7460.6|4
1628675010000|2021-08-11 09:43:30|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1628675020000|2021-08-11 09:43:40|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1628675030000|2021-08-11 09:43:50|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1628675080000|2021-08-11 09:44:40|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|2
1628675090000|2021-08-11 09:44:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1628675100000|2021-08-11 09:45:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628675110000|2021-08-11 09:45:10|7475|7460|7475.7|7460.7|7475.7|7460.7|7474.7|7459.7|8
1628675150000|2021-08-11 09:45:50|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1628675370000|2021-08-11 09:49:30|7476|7461|7476|7461|7476|7461|7475.9|7460.9|3
1628675380000|2021-08-11 09:49:40|7476.1|7461.1|7476.3|7461.3|7476.3|7461.3|7475.7|7460.7|5
1628675390000|2021-08-11 09:49:50|7476.4|7461.4|7476.5|7461.5|7476.5|7461.5|7476.4|7461.4|2
1628675410000|2021-08-11 09:50:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1628675420000|2021-08-11 09:50:20|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|7
1628675430000|2021-08-11 09:50:30|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1628675440000|2021-08-11 09:50:40|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1628675460000|2021-08-11 09:51:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1628675510000|2021-08-11 09:51:50|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.8|7461.8|2
1628675520000|2021-08-11 09:52:00|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|3
1628675610000|2021-08-11 09:53:30|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|3
1628675640000|2021-08-11 09:54:00|7476.5|7461.5|7476.7|7461.7|7476.8|7461.8|7476.5|7461.5|3
1628675650000|2021-08-11 09:54:10|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1628675740000|2021-08-11 09:55:40|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1628675750000|2021-08-11 09:55:50|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|3
1628675790000|2021-08-11 09:56:30|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1628675800000|2021-08-11 09:56:40|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1628675810000|2021-08-11 09:56:50|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|2
1628675820000|2021-08-11 09:57:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1628675860000|2021-08-11 09:57:40|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.8|7461.8|3
1628675870000|2021-08-11 09:57:50|7476.7|7461.7|7477.3|7462.3|7477.3|7462.3|7476.7|7461.7|4
1628675930000|2021-08-11 09:58:50|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1628675980000|2021-08-11 09:59:40|7477|7462|7477|7462|7477|7462|7477|7462|1
1628675990000|2021-08-11 09:59:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1628676010000|2021-08-11 10:00:10|7476.8|7461.8|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|2
1628676020000|2021-08-11 10:00:20|7476.5|7461.5|7475.9|7460.9|7476.5|7461.5|7475.9|7460.9|4
1628676030000|2021-08-11 10:00:30|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|2
1628676040000|2021-08-11 10:00:40|7476|7461|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|6
1628676050000|2021-08-11 10:00:50|7475.8|7460.8|7475.9|7460.9|7475.9|7460.9|7475.8|7460.8|2
1628676240000|2021-08-11 10:04:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|3
1628676260000|2021-08-11 10:04:20|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|6
1628676270000|2021-08-11 10:04:30|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|4
1628676300000|2021-08-11 10:05:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|4
1628676310000|2021-08-11 10:05:10|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1628676320000|2021-08-11 10:05:20|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.4|7460.4|4
1628676340000|2021-08-11 10:05:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628676360000|2021-08-11 10:06:00|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|3
1628676380000|2021-08-11 10:06:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628676390000|2021-08-11 10:06:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1628676400000|2021-08-11 10:06:40|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|2
1628676410000|2021-08-11 10:06:50|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628676430000|2021-08-11 10:07:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1628676440000|2021-08-11 10:07:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1628676470000|2021-08-11 10:07:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1628676480000|2021-08-11 10:08:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|3
1628676490000|2021-08-11 10:08:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.2|7460.2|5
1628676510000|2021-08-11 10:08:30|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1628676520000|2021-08-11 10:08:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1628676530000|2021-08-11 10:08:50|7475.2|7460.2|7475|7460|7475.2|7460.2|7475|7460|2
1628676540000|2021-08-11 10:09:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|3
1628676560000|2021-08-11 10:09:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1628676570000|2021-08-11 10:09:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628676590000|2021-08-11 10:09:50|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|2
1628676600000|2021-08-11 10:10:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1628676610000|2021-08-11 10:10:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628676620000|2021-08-11 10:10:20|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1628676650000|2021-08-11 10:10:50|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|5
1628676670000|2021-08-11 10:11:10|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1628676760000|2021-08-11 10:12:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1628676770000|2021-08-11 10:12:50|7473.8|7458.8|7472.9|7457.9|7473.8|7458.8|7472.9|7457.9|9
1628676780000|2021-08-11 10:13:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|3
1628676790000|2021-08-11 10:13:10|7473|7458|7473.3|7458.3|7473.3|7458.3|7473|7458|4
1628676820000|2021-08-11 10:13:40|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1628676830000|2021-08-11 10:13:50|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|3
1628676880000|2021-08-11 10:14:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628676890000|2021-08-11 10:14:50|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628676900000|2021-08-11 10:15:00|7473.6|7458.6|7473.4|7458.4|7473.8|7458.8|7473.4|7458.4|6
1628676920000|2021-08-11 10:15:20|7473.5|7458.5|7473.8|7458.8|7473.8|7458.8|7473.5|7458.5|3
1628676960000|2021-08-11 10:16:00|7473.9|7458.9|7473.9|7458.9|7474|7459|7473.9|7458.9|3
1628676970000|2021-08-11 10:16:10|7474|7459|7474.1|7459.1|7474.2|7459.2|7473.9|7458.9|11
1628676980000|2021-08-11 10:16:20|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|4
1628676990000|2021-08-11 10:16:30|7474|7459|7474.1|7459.1|7474.2|7459.2|7474|7459|3
1628677000000|2021-08-11 10:16:40|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1628677020000|2021-08-11 10:17:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628677030000|2021-08-11 10:17:10|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1628677110000|2021-08-11 10:18:30|7474|7459|7473.7|7458.7|7474|7459|7473.6|7458.6|4
1628677120000|2021-08-11 10:18:40|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.6|7458.6|4
1628677130000|2021-08-11 10:18:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1628677150000|2021-08-11 10:19:10|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628677160000|2021-08-11 10:19:20|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|2
1628677170000|2021-08-11 10:19:30|7474.1|7459.1|7474|7459|7474.2|7459.2|7474|7459|4
1628677180000|2021-08-11 10:19:40|7474.1|7459.1|7474.6|7459.6|7474.6|7459.6|7474.1|7459.1|4
1628677190000|2021-08-11 10:19:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|10
1628677220000|2021-08-11 10:20:20|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1628677230000|2021-08-11 10:20:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628677240000|2021-08-11 10:20:40|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.7|7458.7|8
1628677250000|2021-08-11 10:20:50|7474|7459|7474|7459|7474|7459|7473.9|7458.9|3
1628677260000|2021-08-11 10:21:00|7474.1|7459.1|7474.2|7459.2|7474.3|7459.3|7474|7459|6
1628677290000|2021-08-11 10:21:30|7474.1|7459.1|7474|7459|7474.1|7459.1|7474|7459|2
1628677360000|2021-08-11 10:22:40|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628677390000|2021-08-11 10:23:10|7474|7459|7474|7459|7474|7459|7474|7459|1
1628677480000|2021-08-11 10:24:40|7473.8|7458.8|7473.7|7458.7|7474|7459|7473.7|7458.7|4
1628677490000|2021-08-11 10:24:50|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|4
1628677520000|2021-08-11 10:25:20|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1628677530000|2021-08-11 10:25:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628677540000|2021-08-11 10:25:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628677550000|2021-08-11 10:25:50|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628677560000|2021-08-11 10:26:00|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|2
1628677650000|2021-08-11 10:27:30|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.7|7458.7|3
1628677660000|2021-08-11 10:27:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628677670000|2021-08-11 10:27:50|7473.8|7458.8|7474|7459|7474|7459|7473.7|7458.7|3
1628677720000|2021-08-11 10:28:40|7474.4|7459.4|7474|7459|7474.4|7459.4|7474|7459|6
1628677800000|2021-08-11 10:30:00|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|2
1628677950000|2021-08-11 10:32:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628677960000|2021-08-11 10:32:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1628678000000|2021-08-11 10:33:20|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|3
1628678010000|2021-08-11 10:33:30|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1628678020000|2021-08-11 10:33:40|7474|7459|7474|7459|7474|7459|7474|7459|1
1628678040000|2021-08-11 10:34:00|7473.9|7458.9|7473.7|7458.7|7473.9|7458.9|7473.7|7458.7|2
1628678070000|2021-08-11 10:34:30|7474|7459|7474|7459|7474|7459|7474|7459|1
1628678100000|2021-08-11 10:35:00|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628678110000|2021-08-11 10:35:10|7474|7459|7474|7459|7474|7459|7474|7459|1
1628678130000|2021-08-11 10:35:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628678190000|2021-08-11 10:36:30|7473.4|7458.4|7473.8|7458.8|7473.8|7458.8|7473.4|7458.4|2
1628678200000|2021-08-11 10:36:40|7473.7|7458.7|7473.1|7458.1|7473.7|7458.7|7473.1|7458.1|3
1628678210000|2021-08-11 10:36:50|7473|7458|7473|7458|7473|7458|7473|7458|1
1628678280000|2021-08-11 10:38:00|7473.1|7458.1|7473.4|7458.4|7473.6|7458.6|7473.1|7458.1|10
1628678300000|2021-08-11 10:38:20|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1628678320000|2021-08-11 10:38:40|7473.2|7458.2|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|2
1628678330000|2021-08-11 10:38:50|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1628678360000|2021-08-11 10:39:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628678390000|2021-08-11 10:39:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628678430000|2021-08-11 10:40:30|7473.4|7458.4|7473.1|7458.1|7473.4|7458.4|7473.1|7458.1|2
1628678460000|2021-08-11 10:41:00|7473.2|7458.2|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|2
1628678530000|2021-08-11 10:42:10|7473.6|7458.6|7473.3|7458.3|7473.6|7458.6|7473.3|7458.3|3
1628678540000|2021-08-11 10:42:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|3
1628678580000|2021-08-11 10:43:00|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|2
1628678590000|2021-08-11 10:43:10|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|2
1628678600000|2021-08-11 10:43:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|3
1628678610000|2021-08-11 10:43:30|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|3
1628678620000|2021-08-11 10:43:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628678630000|2021-08-11 10:43:50|7473.7|7458.7|7474.5|7459.5|7474.5|7459.5|7473.7|7458.7|10
1628678640000|2021-08-11 10:44:00|7474.4|7459.4|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|4
1628678650000|2021-08-11 10:44:10|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1628678680000|2021-08-11 10:44:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628678690000|2021-08-11 10:44:50|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|4
1628678700000|2021-08-11 10:45:00|7474.4|7459.4|7474.4|7459.4|7474.6|7459.6|7474.4|7459.4|5
1628678710000|2021-08-11 10:45:10|7474.5|7459.5|7474.4|7459.4|7474.6|7459.6|7474.4|7459.4|3
1628678730000|2021-08-11 10:45:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1628678740000|2021-08-11 10:45:40|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1628678760000|2021-08-11 10:46:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|3
1628678770000|2021-08-11 10:46:10|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1628678820000|2021-08-11 10:47:00|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1628678840000|2021-08-11 10:47:20|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|2
1628678850000|2021-08-11 10:47:30|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1628678860000|2021-08-11 10:47:40|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1628678870000|2021-08-11 10:47:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|3
1628678880000|2021-08-11 10:48:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628678890000|2021-08-11 10:48:10|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628678910000|2021-08-11 10:48:30|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|4
1628678920000|2021-08-11 10:48:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1628678960000|2021-08-11 10:49:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1628678970000|2021-08-11 10:49:30|7474.1|7459.1|7473.8|7458.8|7474.1|7459.1|7473.8|7458.8|2
1628679010000|2021-08-11 10:50:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628679020000|2021-08-11 10:50:20|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628679070000|2021-08-11 10:51:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628679170000|2021-08-11 10:52:50|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|2
1628679250000|2021-08-11 10:54:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628679260000|2021-08-11 10:54:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628679280000|2021-08-11 10:54:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628679300000|2021-08-11 10:55:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1628679310000|2021-08-11 10:55:10|7473.7|7458.7|7473.8|7458.8|7473.9|7458.9|7473.7|7458.7|3
1628679320000|2021-08-11 10:55:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628679360000|2021-08-11 10:56:00|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628679410000|2021-08-11 10:56:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628679420000|2021-08-11 10:57:00|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1628679440000|2021-08-11 10:57:20|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628679490000|2021-08-11 10:58:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628679500000|2021-08-11 10:58:20|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628679520000|2021-08-11 10:58:40|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1628679540000|2021-08-11 10:59:00|7473.6|7458.6|7473.2|7458.2|7473.6|7458.6|7473.1|7458.1|4
1628679550000|2021-08-11 10:59:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628679570000|2021-08-11 10:59:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1628679590000|2021-08-11 10:59:50|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1628679600000|2021-08-11 11:00:00|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1628679610000|2021-08-11 11:00:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628679690000|2021-08-11 11:01:30|7473.1|7458.1|7473.3|7458.3|7473.4|7458.4|7473.1|7458.1|4
1628679780000|2021-08-11 11:03:00|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1628679790000|2021-08-11 11:03:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1628679800000|2021-08-11 11:03:20|7473.2|7458.2|7473.3|7458.3|7473.4|7458.4|7473.2|7458.2|3
1628679810000|2021-08-11 11:03:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628679850000|2021-08-11 11:04:10|7473.6|7458.6|7473.3|7458.3|7473.6|7458.6|7473.3|7458.3|2
1628679880000|2021-08-11 11:04:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1628679890000|2021-08-11 11:04:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628679910000|2021-08-11 11:05:10|7474|7459|7474.2|7459.2|7474.2|7459.2|7473.8|7458.8|5
1628679920000|2021-08-11 11:05:20|7474.4|7459.4|7474.9|7459.9|7475.1|7460.1|7474.3|7459.3|7
1628679930000|2021-08-11 11:05:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1628679940000|2021-08-11 11:05:40|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1628679950000|2021-08-11 11:05:50|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1628679960000|2021-08-11 11:06:00|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.2|7459.2|4
1628679970000|2021-08-11 11:06:10|7474.2|7459.2|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|2
1628680020000|2021-08-11 11:07:00|7474.3|7459.3|7474|7459|7474.3|7459.3|7474|7459|2
1628680050000|2021-08-11 11:07:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628680070000|2021-08-11 11:07:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1628680120000|2021-08-11 11:08:40|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1628680140000|2021-08-11 11:09:00|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|2
1628680210000|2021-08-11 11:10:10|7473.7|7458.7|7473.2|7458.2|7473.7|7458.7|7473.2|7458.2|5
1628680220000|2021-08-11 11:10:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1628680230000|2021-08-11 11:10:30|7473|7458|7473|7458|7473|7458|7473|7458|1
1628680340000|2021-08-11 11:12:20|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|4
1628680350000|2021-08-11 11:12:30|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|2
1628680380000|2021-08-11 11:13:00|7472.7|7457.7|7472.3|7457.3|7472.7|7457.7|7472.3|7457.3|2
1628680390000|2021-08-11 11:13:10|7472.1|7457.1|7471.6|7456.6|7472.1|7457.1|7471.6|7456.6|5
1628680410000|2021-08-11 11:13:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1628680430000|2021-08-11 11:13:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1628680440000|2021-08-11 11:14:00|7472.3|7457.3|7472|7457|7472.3|7457.3|7472|7457|2
1628680470000|2021-08-11 11:14:30|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1628680530000|2021-08-11 11:15:30|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|2
1628680540000|2021-08-11 11:15:40|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|4
1628680550000|2021-08-11 11:15:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1628680610000|2021-08-11 11:16:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1628680620000|2021-08-11 11:17:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1628680680000|2021-08-11 11:18:00|7472.1|7457.1|7471.8|7456.8|7472.1|7457.1|7471.8|7456.8|4
1628680690000|2021-08-11 11:18:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1628680700000|2021-08-11 11:18:20|7472|7457|7472|7457|7472|7457|7472|7457|1
1628680730000|2021-08-11 11:18:50|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1628680740000|2021-08-11 11:19:00|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.4|7456.4|5
1628680750000|2021-08-11 11:19:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628680770000|2021-08-11 11:19:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628680780000|2021-08-11 11:19:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628680810000|2021-08-11 11:20:10|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1628680820000|2021-08-11 11:20:20|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1628680840000|2021-08-11 11:20:40|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1628680850000|2021-08-11 11:20:50|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1628680860000|2021-08-11 11:21:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628680880000|2021-08-11 11:21:20|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1628680940000|2021-08-11 11:22:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1628680980000|2021-08-11 11:23:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1628681000000|2021-08-11 11:23:20|7472|7457|7472|7457|7472|7457|7472|7457|1
1628681010000|2021-08-11 11:23:30|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|2
1628681100000|2021-08-11 11:25:00|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1628681190000|2021-08-11 11:26:30|7471.8|7456.8|7471.9|7456.9|7472|7457|7471.8|7456.8|3
1628681210000|2021-08-11 11:26:50|7471.8|7456.8|7472|7457|7472|7457|7471.8|7456.8|2
1628681230000|2021-08-11 11:27:10|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1628681240000|2021-08-11 11:27:20|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1628681260000|2021-08-11 11:27:40|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|2
1628681270000|2021-08-11 11:27:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1628681280000|2021-08-11 11:28:00|7472.1|7457.1|7472|7457|7472.2|7457.2|7472|7457|6
1628681290000|2021-08-11 11:28:10|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1628681300000|2021-08-11 11:28:20|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472|7457|8
1628681310000|2021-08-11 11:28:30|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|5
1628681320000|2021-08-11 11:28:40|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|6
1628681330000|2021-08-11 11:28:50|7472|7457|7472|7457|7472.1|7457.1|7471.9|7456.9|4
1628681340000|2021-08-11 11:29:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1628681350000|2021-08-11 11:29:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1628681370000|2021-08-11 11:29:30|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1628681380000|2021-08-11 11:29:40|7471.9|7456.9|7472|7457|7472.4|7457.4|7471.9|7456.9|8
1628681390000|2021-08-11 11:29:50|7472.1|7457.1|7475.9|7450.9|7476|7457.2|7471|7450.9|11
1628681400000|2021-08-11 11:30:00|7475.4|7450.4|7475.5|7450.5|7475.5|7450.5|7474.8|7449.8|19
1628681410000|2021-08-11 11:30:10|7475.7|7450.7|7475.4|7450.4|7475.7|7450.7|7475.4|7450.4|14
1628681420000|2021-08-11 11:30:20|7475.6|7450.6|7475.6|7450.6|7475.7|7450.7|7475.4|7450.4|5
1628681430000|2021-08-11 11:30:30|7475.7|7450.7|7475.6|7450.6|7475.7|7450.7|7475.6|7450.6|22
1628681440000|2021-08-11 11:30:40|7475.7|7450.7|7475.6|7450.6|7475.7|7450.7|7475.6|7450.6|24
1628681450000|2021-08-11 11:30:50|7475.7|7450.7|7475.6|7450.6|7475.7|7450.7|7475.6|7450.6|28
1628681460000|2021-08-11 11:31:00|7475.7|7450.7|7475.8|7450.8|7475.8|7450.8|7475.6|7450.6|4
1628681480000|2021-08-11 11:31:20|7476.2|7451.2|7476.3|7451.3|7476.3|7451.3|7476.2|7451.2|2
1628681510000|2021-08-11 11:31:50|7476.2|7451.2|7476.2|7451.2|7476.2|7451.2|7476.2|7451.2|1
1628681520000|2021-08-11 11:32:00|7476.3|7451.3|7476.8|7451.8|7476.8|7451.8|7476.3|7451.3|3
1628681530000|2021-08-11 11:32:10|7476.9|7451.9|7476.9|7451.9|7476.9|7451.9|7476.9|7451.9|1
1628681540000|2021-08-11 11:32:20|7476.8|7451.8|7476.8|7451.8|7476.8|7451.8|7476.8|7451.8|1
1628681560000|2021-08-11 11:32:40|7476.7|7451.7|7476.6|7451.6|7476.7|7451.7|7476.6|7451.6|4
1628681570000|2021-08-11 11:32:50|7476.5|7451.5|7476.8|7451.8|7476.8|7451.8|7476.5|7451.5|3
1628681580000|2021-08-11 11:33:00|7476.9|7451.9|7477|7452|7477|7452|7476.9|7451.9|2
1628681590000|2021-08-11 11:33:10|7476.9|7451.9|7476.1|7451.1|7476.9|7451.9|7475.9|7450.9|14
1628681600000|2021-08-11 11:33:20|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|1
1628681620000|2021-08-11 11:33:40|7476|7451|7470.5|7455.5|7476|7455.5|7470.5|7451|2
1628681630000|2021-08-11 11:33:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1628681640000|2021-08-11 11:34:00|7474.7|7449.7|7474.4|7449.4|7474.7|7449.7|7474.4|7449.4|3
1628681660000|2021-08-11 11:34:20|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|1
1628681680000|2021-08-11 11:34:40|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|1
1628681710000|2021-08-11 11:35:10|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|1
1628681720000|2021-08-11 11:35:20|7470|7455|7470|7455|7470|7455|7470|7455|1
1628681740000|2021-08-11 11:35:40|7474.8|7449.8|7474.5|7449.5|7474.8|7449.8|7474.5|7449.5|2
1628681760000|2021-08-11 11:36:00|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|1
1628681780000|2021-08-11 11:36:20|7474.5|7449.5|7475|7450|7475|7450|7474.5|7449.5|4
1628681790000|2021-08-11 11:36:30|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|1
1628682210000|2021-08-11 11:43:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1628682320000|2021-08-11 11:45:20|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|2
1628682330000|2021-08-11 11:45:30|7470.1|7455.1|7469.6|7454.6|7470.1|7455.1|7469.6|7454.6|6
1628682340000|2021-08-11 11:45:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1628682350000|2021-08-11 11:45:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1628682380000|2021-08-11 11:46:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1628682400000|2021-08-11 11:46:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1628682430000|2021-08-11 11:47:10|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|1
1628682500000|2021-08-11 11:48:20|7474.3|7449.3|7474.2|7449.2|7474.4|7449.4|7474.1|7449.1|5
1628682600000|2021-08-11 11:50:00|7474.7|7449.7|7474.2|7449.2|7474.7|7449.7|7474.2|7449.2|6
1628682610000|2021-08-11 11:50:10|7474.4|7449.4|7474.4|7449.4|7474.5|7449.5|7474.1|7449.1|11
1628682620000|2021-08-11 11:50:20|7474.5|7449.5|7474.7|7449.7|7474.7|7449.7|7474.2|7449.2|6
1628682630000|2021-08-11 11:50:30|7469.9|7454.9|7469.8|7454.8|7470|7455|7469.8|7454.8|5
1628682640000|2021-08-11 11:50:40|7469.7|7454.7|7474.3|7449.3|7474.3|7454.7|7469.4|7449.3|3
1628682650000|2021-08-11 11:50:50|7474.5|7449.5|7474.1|7449.1|7474.5|7449.5|7474.1|7449.1|4
1628682670000|2021-08-11 11:51:10|7474.2|7449.2|7474.4|7449.4|7474.4|7449.4|7474.2|7449.2|2
1628682700000|2021-08-11 11:51:40|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|1
1628682770000|2021-08-11 11:52:50|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|3
1628682780000|2021-08-11 11:53:00|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|2
1628682790000|2021-08-11 11:53:10|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.9|7454.9|2
1628682820000|2021-08-11 11:53:40|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628682840000|2021-08-11 11:54:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1628682850000|2021-08-11 11:54:10|7470|7455|7470|7455|7470|7455|7469.9|7454.9|3
1628682880000|2021-08-11 11:54:40|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628682890000|2021-08-11 11:54:50|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|3
1628682910000|2021-08-11 11:55:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628682940000|2021-08-11 11:55:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1628683010000|2021-08-11 11:56:50|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1628683100000|2021-08-11 11:58:20|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628683150000|2021-08-11 11:59:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1628683170000|2021-08-11 11:59:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1628683320000|2021-08-11 12:02:00|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|3
1628683350000|2021-08-11 12:02:30|7469.9|7454.9|7469.7|7454.7|7469.9|7454.9|7469.7|7454.7|2
1628683840000|2021-08-11 12:10:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|3
1628683850000|2021-08-11 12:10:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1628683880000|2021-08-11 12:11:20|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|2
1628683900000|2021-08-11 12:11:40|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1628683910000|2021-08-11 12:11:50|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|2
1628683940000|2021-08-11 12:12:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1628683970000|2021-08-11 12:12:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1628684020000|2021-08-11 12:13:40|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1628684050000|2021-08-11 12:14:10|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1628684080000|2021-08-11 12:14:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1628684150000|2021-08-11 12:15:50|7468.9|7453.9|7468.1|7453.1|7468.9|7453.9|7468.1|7453.1|4
1628684180000|2021-08-11 12:16:20|7468|7453|7467.9|7452.9|7468|7453|7467.8|7452.8|4
1628684200000|2021-08-11 12:16:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1628684210000|2021-08-11 12:16:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1628684220000|2021-08-11 12:17:00|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1628684230000|2021-08-11 12:17:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|3
1628684240000|2021-08-11 12:17:20|7473|7448|7473|7448|7473|7448|7473|7448|1
1628684270000|2021-08-11 12:17:50|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1628684300000|2021-08-11 12:18:20|7473|7448|7473|7448|7473|7448|7473|7448|1
1628684310000|2021-08-11 12:18:30|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1628684320000|2021-08-11 12:18:40|7473|7448|7473|7448|7473|7448|7473|7448|1
1628684340000|2021-08-11 12:19:00|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1628684350000|2021-08-11 12:19:10|7473|7448|7472.9|7447.9|7473|7448|7472.9|7447.9|2
1628684360000|2021-08-11 12:19:20|7473|7448|7473|7448|7473|7448|7473|7448|1
1628684380000|2021-08-11 12:19:40|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1628684390000|2021-08-11 12:19:50|7473|7448|7468.2|7453.2|7473|7453.2|7468.2|7448|2
1628684410000|2021-08-11 12:20:10|7468.5|7453.5|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|3
1628684450000|2021-08-11 12:20:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1628684460000|2021-08-11 12:21:00|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|4
1628684470000|2021-08-11 12:21:10|7468.7|7453.7|7468.8|7453.8|7468.9|7453.9|7468.7|7453.7|3
1628684510000|2021-08-11 12:21:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628684520000|2021-08-11 12:22:00|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|6
1628684530000|2021-08-11 12:22:10|7468.7|7453.7|7469|7454|7469|7454|7468.7|7453.7|2
1628684570000|2021-08-11 12:22:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1628684610000|2021-08-11 12:23:30|7469|7454|7469|7454|7469|7454|7469|7454|1
1628684660000|2021-08-11 12:24:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628684700000|2021-08-11 12:25:00|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|2
1628684710000|2021-08-11 12:25:10|7469|7454|7469|7454|7469|7454|7469|7454|1
1628684730000|2021-08-11 12:25:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469|7454|5
1628684740000|2021-08-11 12:25:40|7469|7454|7469|7454|7469|7454|7469|7454|1
1628684750000|2021-08-11 12:25:50|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1628684760000|2021-08-11 12:26:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628684790000|2021-08-11 12:26:30|7469|7454|7469|7454|7469.1|7454.1|7468.9|7453.9|4
1628684800000|2021-08-11 12:26:40|7468.9|7453.9|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|5
1628684810000|2021-08-11 12:26:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1628684820000|2021-08-11 12:27:00|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|2
1628684840000|2021-08-11 12:27:20|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1628684860000|2021-08-11 12:27:40|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|2
1628684870000|2021-08-11 12:27:50|7468.8|7453.8|7467.8|7452.8|7468.8|7453.8|7467.7|7452.7|6
1628684880000|2021-08-11 12:28:00|7472.9|7447.9|7472.5|7447.5|7472.9|7447.9|7472.5|7447.5|2
1628684890000|2021-08-11 12:28:10|7472.9|7447.9|7473.5|7448.5|7473.5|7448.5|7471.2|7446.2|5
1628684900000|2021-08-11 12:28:20|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|7473.4|7448.4|1
1628684910000|2021-08-11 12:28:30|7472.8|7447.8|7471.8|7446.8|7472.8|7447.8|7471.8|7446.8|8
1628684920000|2021-08-11 12:28:40|7471.2|7446.2|7472.2|7447.2|7472.2|7447.2|7471.2|7446.2|5
1628684930000|2021-08-11 12:28:50|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1628684940000|2021-08-11 12:29:00|7472|7447|7472.4|7447.4|7472.4|7447.4|7472|7447|3
1628684950000|2021-08-11 12:29:10|7471.4|7446.4|7472.3|7447.3|7472.3|7447.3|7471.4|7446.4|4
1628684970000|2021-08-11 12:29:30|7472.6|7447.6|7472.7|7447.7|7472.7|7447.7|7472.6|7447.6|2
1628684980000|2021-08-11 12:29:40|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1628684990000|2021-08-11 12:29:50|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1628685000000|2021-08-11 12:30:00|7470.9|7445.9|7470.5|7445.5|7471|7446|7470|7445|7
1628685010000|2021-08-11 12:30:10|7470|7445|7471|7446|7471.2|7446.2|7469.6|7444.6|8
1628685020000|2021-08-11 12:30:20|7471.6|7446.6|7469.6|7444.6|7471.6|7446.6|7469.6|7444.6|9
1628685030000|2021-08-11 12:30:30|7469.8|7444.8|7469.7|7444.7|7470|7445|7469.6|7444.6|7
1628685040000|2021-08-11 12:30:40|7470|7445|7469.2|7444.2|7470|7445|7469.2|7444.2|4
1628685060000|2021-08-11 12:31:00|7470.3|7445.3|7464.2|7449.2|7470.3|7449.2|7464.1|7444.4|7
1628685080000|2021-08-11 12:31:20|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1628685090000|2021-08-11 12:31:30|7464.2|7449.2|7469.2|7444.2|7470|7449.2|7464.2|7444.2|4
1628685100000|2021-08-11 12:31:40|7469.4|7444.4|7468.8|7443.8|7469.4|7444.4|7468.4|7443.4|4
1628685110000|2021-08-11 12:31:50|7468|7443|7468.6|7443.6|7469|7444|7468|7443|4
1628685120000|2021-08-11 12:32:00|7469.1|7444.1|7469|7444|7469.1|7444.1|7469|7444|2
1628685130000|2021-08-11 12:32:10|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|1
1628685140000|2021-08-11 12:32:20|7469|7444|7463.1|7448.1|7469|7448.1|7462.6|7443.2|9
1628685160000|2021-08-11 12:32:40|7462.1|7447.1|7466|7441|7466.5|7447.1|7462.1|7440.6|7
1628685170000|2021-08-11 12:32:50|7466.5|7441.5|7465.2|7440.2|7466.5|7441.5|7464.9|7439.9|12
1628685180000|2021-08-11 12:33:00|7465.1|7440.1|7466.1|7441.1|7466.4|7441.4|7465.1|7440.1|5
1628685190000|2021-08-11 12:33:10|7466.4|7441.4|7465.5|7440.5|7466.4|7441.4|7465.3|7440.3|10
1628685200000|2021-08-11 12:33:20|7464.9|7439.9|7465.5|7440.5|7465.5|7440.5|7464.9|7439.9|2
1628685210000|2021-08-11 12:33:30|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|1
1628685220000|2021-08-11 12:33:40|7465.9|7440.9|7460.4|7445.4|7465.9|7445.4|7460.4|7439.7|7
1628685230000|2021-08-11 12:33:50|7465.7|7440.7|7466.5|7441.5|7466.7|7441.7|7465.7|7440.7|4
1628685240000|2021-08-11 12:34:00|7466.6|7441.6|7466.1|7441.1|7466.6|7441.6|7466|7441|8
1628685250000|2021-08-11 12:34:10|7466|7441|7465.4|7440.4|7466.2|7441.2|7465.4|7440.4|11
1628685260000|2021-08-11 12:34:20|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|1
1628685280000|2021-08-11 12:34:40|7465.6|7440.6|7465.3|7440.3|7465.6|7440.6|7465.3|7440.3|5
1628685290000|2021-08-11 12:34:50|7465.5|7440.5|7460.5|7445.5|7465.9|7445.7|7460.5|7440.4|7
1628685300000|2021-08-11 12:35:00|7460|7445|7459.9|7444.9|7460|7445|7459.7|7444.7|6
1628685310000|2021-08-11 12:35:10|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.4|7444.4|4
1628685320000|2021-08-11 12:35:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|3
1628685330000|2021-08-11 12:35:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|3
1628685340000|2021-08-11 12:35:40|7464|7439|7463.9|7438.9|7464.5|7439.5|7463.9|7438.9|3
1628685350000|2021-08-11 12:35:50|7463.8|7438.8|7458.1|7443.1|7463.8|7444.4|7458.1|7438.8|7
1628685360000|2021-08-11 12:36:00|7458.2|7443.2|7457.9|7442.9|7458.2|7443.2|7457.9|7442.9|3
1628685370000|2021-08-11 12:36:10|7457.2|7442.2|7461.1|7436.1|7461.8|7442.3|7456.6|7436.1|16
1628685380000|2021-08-11 12:36:20|7461.9|7436.9|7461.3|7436.3|7461.9|7436.9|7461.1|7436.1|12
1628685390000|2021-08-11 12:36:30|7456|7441|7456.1|7441.1|7461.2|7441.3|7455.9|7436.2|10
1628685400000|2021-08-11 12:36:40|7456|7441|7461.2|7436.2|7461.3|7441.1|7455.9|7436.2|6
1628685410000|2021-08-11 12:36:50|7461.1|7436.1|7455.9|7440.9|7461.1|7441.2|7455.9|7435.9|10
1628685420000|2021-08-11 12:37:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1628685430000|2021-08-11 12:37:10|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|3
1628685440000|2021-08-11 12:37:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1628685460000|2021-08-11 12:37:40|7457|7442|7457.5|7442.5|7457.5|7442.5|7457|7442|3
1628685470000|2021-08-11 12:37:50|7457.3|7442.3|7458.1|7443.1|7461.8|7443.1|7457.1|7436.8|4
1628685480000|2021-08-11 12:38:00|7457.9|7442.9|7463.3|7438.3|7463.7|7443.6|7457.9|7438.3|12
1628685490000|2021-08-11 12:38:10|7463.1|7438.1|7462.5|7437.5|7463.1|7442.5|7457.5|7437.5|5
1628685500000|2021-08-11 12:38:20|7456.8|7441.8|7462.8|7437.8|7462.8|7442.6|7456.8|7437.1|9
1628685510000|2021-08-11 12:38:30|7462.5|7437.5|7462.2|7437.2|7462.6|7437.6|7462.2|7437.2|4
1628685520000|2021-08-11 12:38:40|7457|7442|7462.5|7437.5|7462.5|7442|7457|7437.5|2
1628685530000|2021-08-11 12:38:50|7461.9|7436.9|7458.1|7443.1|7461.9|7443.1|7457.9|7436.9|4
1628685540000|2021-08-11 12:39:00|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|5
1628685550000|2021-08-11 12:39:10|7458.4|7443.4|7458.4|7443.4|7458.9|7443.9|7458.4|7443.4|4
1628685560000|2021-08-11 12:39:20|7458.5|7443.5|7458.5|7443.5|7458.9|7443.9|7458.5|7443.5|3
1628685570000|2021-08-11 12:39:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628685580000|2021-08-11 12:39:40|7459.7|7444.7|7460.3|7445.3|7460.3|7445.3|7459.7|7444.7|5
1628685590000|2021-08-11 12:39:50|7460.1|7445.1|7459.9|7444.9|7460.3|7445.3|7459.9|7444.9|5
1628685600000|2021-08-11 12:40:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628685610000|2021-08-11 12:40:10|7458.7|7443.7|7462.1|7437.1|7462.8|7443.7|7456.7|7436.9|7
1628685620000|2021-08-11 12:40:20|7462|7437|7461.9|7436.9|7462|7437|7461.7|7436.7|7
1628685630000|2021-08-11 12:40:30|7462.5|7437.5|7462.1|7437.1|7462.7|7437.7|7462.1|7437.1|6
1628685640000|2021-08-11 12:40:40|7462.2|7437.2|7462.1|7437.1|7462.3|7437.3|7461.8|7436.8|6
1628685650000|2021-08-11 12:40:50|7462.7|7437.7|7462.6|7437.6|7462.7|7437.7|7462.6|7437.6|2
1628685660000|2021-08-11 12:41:00|7462.5|7437.5|7462.5|7437.5|7462.6|7437.6|7462.5|7437.5|5
1628685670000|2021-08-11 12:41:10|7462.7|7437.7|7462.6|7437.6|7462.8|7437.8|7462.6|7437.6|3
1628685680000|2021-08-11 12:41:20|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|7462.3|7437.3|9
1628685690000|2021-08-11 12:41:30|7457.3|7442.3|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|4
1628685700000|2021-08-11 12:41:40|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|2
1628685710000|2021-08-11 12:41:50|7457.5|7442.5|7456.5|7441.5|7457.5|7442.5|7456.5|7441.5|4
1628685720000|2021-08-11 12:42:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7455.9|7440.9|8
1628685740000|2021-08-11 12:42:20|7455.7|7440.7|7454.3|7439.3|7455.7|7440.7|7454.3|7439.3|9
1628685750000|2021-08-11 12:42:30|7454.2|7439.2|7454.6|7439.6|7454.7|7439.7|7454.1|7439.1|5
1628685760000|2021-08-11 12:42:40|7454.7|7439.7|7453.7|7438.7|7459.1|7439.7|7453.7|7434.1|4
1628685770000|2021-08-11 12:42:50|7453.8|7438.8|7458.3|7433.3|7458.3|7438.8|7453.8|7433.3|2
1628685810000|2021-08-11 12:43:30|7453.8|7438.8|7458.3|7433.3|7458.3|7438.8|7453.6|7433.3|3
1628685840000|2021-08-11 12:44:00|7453|7438|7458.3|7433.3|7458.3|7438|7453|7433.3|4
1628685850000|2021-08-11 12:44:10|7453|7438|7458.1|7433.1|7458.3|7438.1|7453|7433.1|4
1628685860000|2021-08-11 12:44:20|7457.7|7432.7|7453.2|7438.2|7458.4|7438.2|7453.2|7432.6|5
1628685870000|2021-08-11 12:44:30|7453.3|7438.3|7457.9|7432.9|7457.9|7438.3|7453.3|7432.7|4
1628685880000|2021-08-11 12:44:40|7458|7433|7458|7433|7458|7433|7458|7433|1
1628685910000|2021-08-11 12:45:10|7457.9|7432.9|7458.2|7433.2|7458.2|7433.2|7457.9|7432.9|2
1628685930000|2021-08-11 12:45:30|7458.5|7433.5|7457.4|7432.4|7458.5|7433.5|7457.4|7432.4|6
1628685940000|2021-08-11 12:45:40|7457.3|7432.3|7457.4|7432.4|7457.4|7432.4|7457.3|7432.3|2
1628685960000|2021-08-11 12:46:00|7456.8|7431.8|7457.4|7432.4|7457.4|7432.4|7456.8|7431.8|2
1628686010000|2021-08-11 12:46:50|7456.8|7431.8|7457.4|7432.4|7457.4|7432.4|7456.8|7431.8|2
1628686020000|2021-08-11 12:47:00|7456.8|7431.8|7457.4|7432.4|7457.4|7432.4|7456.8|7431.8|2
1628686080000|2021-08-11 12:48:00|7456.8|7431.8|7458|7433|7458|7433|7456.8|7431.8|4
1628686090000|2021-08-11 12:48:10|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1628686100000|2021-08-11 12:48:20|7458.4|7433.4|7457.6|7432.6|7458.4|7433.4|7457.6|7432.6|2
1628686130000|2021-08-11 12:48:50|7453.2|7438.2|7453.6|7438.6|7453.6|7438.6|7453.2|7438.2|2
1628686140000|2021-08-11 12:49:00|7453.8|7438.8|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|3
1628686150000|2021-08-11 12:49:10|7453.9|7438.9|7453.6|7438.6|7453.9|7438.9|7453.6|7438.6|2
1628686160000|2021-08-11 12:49:20|7458.5|7433.5|7458.2|7433.2|7458.5|7433.5|7458.2|7433.2|2
1628686170000|2021-08-11 12:49:30|7458.1|7433.1|7457.9|7432.9|7458.3|7433.3|7457.9|7432.9|6
1628686200000|2021-08-11 12:50:00|7457.8|7432.8|7457.5|7432.5|7457.8|7432.8|7457.4|7432.4|6
1628686210000|2021-08-11 12:50:10|7457.8|7432.8|7457.5|7432.5|7457.8|7432.8|7457.5|7432.5|2
1628686220000|2021-08-11 12:50:20|7457.9|7432.9|7458.4|7433.4|7458.4|7433.4|7457.9|7432.9|2
1628686230000|2021-08-11 12:50:30|7457.9|7432.9|7453.7|7438.7|7458.4|7438.9|7453.6|7432.9|8
1628686240000|2021-08-11 12:50:40|7453.9|7438.9|7454.2|7439.2|7454.3|7439.3|7453.9|7438.9|5
1628686250000|2021-08-11 12:50:50|7454.1|7439.1|7453.9|7438.9|7454.2|7439.2|7453.9|7438.9|4
1628686270000|2021-08-11 12:51:10|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|2
1628686280000|2021-08-11 12:51:20|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|4
1628686300000|2021-08-11 12:51:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628686320000|2021-08-11 12:52:00|7454.6|7439.6|7455.2|7440.2|7455.2|7440.2|7454.6|7439.6|6
1628686350000|2021-08-11 12:52:30|7455.3|7440.3|7456.2|7441.2|7456.2|7441.2|7455.3|7440.3|2
1628686360000|2021-08-11 12:52:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1628686370000|2021-08-11 12:52:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628686380000|2021-08-11 12:53:00|7456.3|7441.3|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|3
1628686390000|2021-08-11 12:53:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628686400000|2021-08-11 12:53:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628686420000|2021-08-11 12:53:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628686430000|2021-08-11 12:53:50|7456|7441|7455.5|7440.5|7456|7441|7455.5|7440.5|4
1628686440000|2021-08-11 12:54:00|7455.6|7440.6|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|3
1628686450000|2021-08-11 12:54:10|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1628686460000|2021-08-11 12:54:20|7456|7441|7455.9|7440.9|7456.4|7441.4|7455.9|7440.9|7
1628686470000|2021-08-11 12:54:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628686490000|2021-08-11 12:54:50|7455.3|7440.3|7460|7435|7460|7440.9|7455.3|7435|5
1628686500000|2021-08-11 12:55:00|7455.3|7440.3|7455.3|7440.3|7460|7440.3|7455.3|7435|3
1628686520000|2021-08-11 12:55:20|7460|7435|7455.3|7440.3|7460|7440.3|7455.3|7435|2
1628686530000|2021-08-11 12:55:30|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628686580000|2021-08-11 12:56:20|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|2
1628686590000|2021-08-11 12:56:30|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7454.8|7439.8|4
1628686600000|2021-08-11 12:56:40|7454.8|7439.8|7454.3|7439.3|7454.8|7439.8|7454.3|7439.3|5
1628686610000|2021-08-11 12:56:50|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|3
1628686620000|2021-08-11 12:57:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628686660000|2021-08-11 12:57:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628686690000|2021-08-11 12:58:10|7454.2|7439.2|7454.7|7439.7|7454.7|7439.7|7454.2|7439.2|4
1628686720000|2021-08-11 12:58:40|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7453.7|7438.7|9
1628686730000|2021-08-11 12:58:50|7454.7|7439.7|7454.3|7439.3|7454.7|7439.7|7454.3|7439.3|2
1628686740000|2021-08-11 12:59:00|7454.6|7439.6|7455.3|7440.3|7455.3|7440.3|7454.6|7439.6|3
1628686750000|2021-08-11 12:59:10|7455|7440|7455|7440|7455|7440|7455|7440|1
1628686760000|2021-08-11 12:59:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628686770000|2021-08-11 12:59:30|7454.9|7439.9|7454.7|7439.7|7455|7440|7454.7|7439.7|4
1628686780000|2021-08-11 12:59:40|7454.8|7439.8|7454.1|7439.1|7454.8|7439.8|7454.1|7439.1|3
1628686790000|2021-08-11 12:59:50|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|2
1628686800000|2021-08-11 13:00:00|7454.3|7439.3|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|4
1628686810000|2021-08-11 13:00:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628686860000|2021-08-11 13:01:00|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628686870000|2021-08-11 13:01:10|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|4
1628686900000|2021-08-11 13:01:40|7455|7440|7456.5|7441.5|7456.5|7441.5|7455|7440|7
1628686910000|2021-08-11 13:01:50|7456.4|7441.4|7455.7|7440.7|7456.4|7441.4|7455.7|7440.7|4
1628686940000|2021-08-11 13:02:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628686950000|2021-08-11 13:02:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628686960000|2021-08-11 13:02:40|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1628686970000|2021-08-11 13:02:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628686980000|2021-08-11 13:03:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|2
1628687020000|2021-08-11 13:03:40|7455.9|7440.9|7456.4|7441.4|7456.4|7441.4|7455.9|7440.9|3
1628687030000|2021-08-11 13:03:50|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|2
1628687040000|2021-08-11 13:04:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1628687100000|2021-08-11 13:05:00|7457|7442|7457.3|7442.3|7457.3|7442.3|7456.9|7441.9|4
1628687110000|2021-08-11 13:05:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628687120000|2021-08-11 13:05:20|7457.2|7442.2|7457.1|7442.1|7457.3|7442.3|7456.8|7441.8|8
1628687130000|2021-08-11 13:05:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.1|7442.1|5
1628687140000|2021-08-11 13:05:40|7457.1|7442.1|7457.3|7442.3|7457.3|7442.3|7457.1|7442.1|8
1628687150000|2021-08-11 13:05:50|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1628687170000|2021-08-11 13:06:10|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1628687190000|2021-08-11 13:06:30|7457.5|7442.5|7458.4|7443.4|7458.4|7443.4|7457.5|7442.5|4
1628687200000|2021-08-11 13:06:40|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|4
1628687210000|2021-08-11 13:06:50|7457.9|7442.9|7458.7|7443.7|7458.8|7443.8|7457.9|7442.9|6
1628687220000|2021-08-11 13:07:00|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.1|7443.1|7
1628687270000|2021-08-11 13:07:50|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|3
1628687280000|2021-08-11 13:08:00|7458.3|7443.3|7457.7|7442.7|7458.3|7443.3|7457.7|7442.7|4
1628687290000|2021-08-11 13:08:10|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628687300000|2021-08-11 13:08:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628687320000|2021-08-11 13:08:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628687330000|2021-08-11 13:08:50|7457.7|7442.7|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|3
1628687340000|2021-08-11 13:09:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1628687360000|2021-08-11 13:09:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628687370000|2021-08-11 13:09:30|7458.1|7443.1|7458.1|7443.1|7458.4|7443.4|7458.1|7443.1|4
1628687380000|2021-08-11 13:09:40|7457.5|7442.5|7457|7442|7457.5|7442.5|7457|7442|3
1628687390000|2021-08-11 13:09:50|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|3
1628687420000|2021-08-11 13:10:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628687440000|2021-08-11 13:10:40|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628687460000|2021-08-11 13:11:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628687470000|2021-08-11 13:11:10|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628687540000|2021-08-11 13:12:20|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1628687670000|2021-08-11 13:14:30|7457.2|7442.2|7456.5|7441.5|7457.2|7442.2|7456.4|7441.4|5
1628687680000|2021-08-11 13:14:40|7456.6|7441.6|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|5
1628687690000|2021-08-11 13:14:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628687700000|2021-08-11 13:15:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628687730000|2021-08-11 13:15:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628687740000|2021-08-11 13:15:40|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|3
1628687760000|2021-08-11 13:16:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628687800000|2021-08-11 13:16:40|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|2
1628687810000|2021-08-11 13:16:50|7456.2|7441.2|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|11
1628687820000|2021-08-11 13:17:00|7456|7441|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|5
1628687860000|2021-08-11 13:17:40|7456.2|7441.2|7456.3|7441.3|7456.7|7441.7|7456.2|7441.2|7
1628687900000|2021-08-11 13:18:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1628687930000|2021-08-11 13:18:50|7456.7|7441.7|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|3
1628687940000|2021-08-11 13:19:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1628687950000|2021-08-11 13:19:10|7456.9|7441.9|7456.3|7441.3|7456.9|7441.9|7456.3|7441.3|5
1628687970000|2021-08-11 13:19:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628687980000|2021-08-11 13:19:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1628688000000|2021-08-11 13:20:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628688070000|2021-08-11 13:21:10|7456.1|7441.1|7455.3|7440.3|7456.1|7441.1|7455.3|7440.3|6
1628688090000|2021-08-11 13:21:30|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|3
1628688100000|2021-08-11 13:21:40|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7454.7|7439.7|8
1628688110000|2021-08-11 13:21:50|7455|7440|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|5
1628688120000|2021-08-11 13:22:00|7454.9|7439.9|7454|7439|7454.9|7439.9|7454|7439|4
1628688130000|2021-08-11 13:22:10|7453.9|7438.9|7454.6|7439.6|7454.6|7439.6|7453.9|7438.9|4
1628688140000|2021-08-11 13:22:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628688150000|2021-08-11 13:22:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628688160000|2021-08-11 13:22:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628688170000|2021-08-11 13:22:50|7454.3|7439.3|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|3
1628688180000|2021-08-11 13:23:00|7454.7|7439.7|7455.6|7440.6|7455.7|7440.7|7454.7|7439.7|9
1628688190000|2021-08-11 13:23:10|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|14
1628688200000|2021-08-11 13:23:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|3
1628688210000|2021-08-11 13:23:30|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.4|7440.4|4
1628688220000|2021-08-11 13:23:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628688230000|2021-08-11 13:23:50|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628688270000|2021-08-11 13:24:30|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628688280000|2021-08-11 13:24:40|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628688300000|2021-08-11 13:25:00|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|4
1628688310000|2021-08-11 13:25:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|5
1628688320000|2021-08-11 13:25:20|7454.8|7439.8|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|6
1628688340000|2021-08-11 13:25:40|7454.6|7439.6|7454.1|7439.1|7454.6|7439.6|7454.1|7439.1|3
1628688350000|2021-08-11 13:25:50|7454|7439|7453.5|7438.5|7454|7439|7453.5|7438.5|3
1628688410000|2021-08-11 13:26:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628688430000|2021-08-11 13:27:10|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|3
1628688480000|2021-08-11 13:28:00|7453.2|7438.2|7452.6|7437.6|7453.2|7438.2|7452.6|7437.6|5
1628688490000|2021-08-11 13:28:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|3
1628688500000|2021-08-11 13:28:20|7452.1|7437.1|7452.6|7437.6|7452.6|7437.6|7451.9|7436.9|6
1628688510000|2021-08-11 13:28:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628688540000|2021-08-11 13:29:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1628688550000|2021-08-11 13:29:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628688580000|2021-08-11 13:29:40|7453.1|7438.1|7454.7|7439.7|7454.7|7439.7|7453.1|7438.1|5
1628688590000|2021-08-11 13:29:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628688600000|2021-08-11 13:30:00|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.9|7439.9|7
1628688610000|2021-08-11 13:30:10|7455|7440|7455|7440|7455.2|7440.2|7455|7440|9
1628688620000|2021-08-11 13:30:20|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628688630000|2021-08-11 13:30:30|7455.1|7440.1|7455|7440|7455.2|7440.2|7455|7440|3
1628688650000|2021-08-11 13:30:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628688670000|2021-08-11 13:31:10|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|4
1628688710000|2021-08-11 13:31:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628688730000|2021-08-11 13:32:10|7454.6|7439.6|7455|7440|7455|7440|7454.5|7439.5|3
1628688750000|2021-08-11 13:32:30|7455.1|7440.1|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|3
1628688760000|2021-08-11 13:32:40|7455.2|7440.2|7455.1|7440.1|7455.3|7440.3|7455|7440|8
1628688770000|2021-08-11 13:32:50|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628688780000|2021-08-11 13:33:00|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|3
1628688830000|2021-08-11 13:33:50|7455|7440|7454.4|7439.4|7455|7440|7454.4|7439.4|4
1628688840000|2021-08-11 13:34:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628688850000|2021-08-11 13:34:10|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|2
1628688860000|2021-08-11 13:34:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628688890000|2021-08-11 13:34:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628688900000|2021-08-11 13:35:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628688910000|2021-08-11 13:35:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628688920000|2021-08-11 13:35:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628688930000|2021-08-11 13:35:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|3
1628688960000|2021-08-11 13:36:00|7454.8|7439.8|7455.2|7440.2|7455.3|7440.3|7454.8|7439.8|6
1628688970000|2021-08-11 13:36:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628688980000|2021-08-11 13:36:20|7455.2|7440.2|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|4
1628688990000|2021-08-11 13:36:30|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1628689030000|2021-08-11 13:37:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|5
1628689050000|2021-08-11 13:37:30|7455.3|7440.3|7455.2|7440.2|7455.5|7440.5|7455.2|7440.2|4
1628689060000|2021-08-11 13:37:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628689070000|2021-08-11 13:37:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628689080000|2021-08-11 13:38:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|4
1628689090000|2021-08-11 13:38:10|7455.3|7440.3|7455.5|7440.5|7455.5|7440.5|7455.2|7440.2|4
1628689110000|2021-08-11 13:38:30|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1628689120000|2021-08-11 13:38:40|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.2|7440.2|3
1628689130000|2021-08-11 13:38:50|7455.2|7440.2|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|5
1628689140000|2021-08-11 13:39:00|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628689150000|2021-08-11 13:39:10|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|3
1628689210000|2021-08-11 13:40:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|3
1628689220000|2021-08-11 13:40:20|7454.5|7439.5|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|3
1628689230000|2021-08-11 13:40:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1628689240000|2021-08-11 13:40:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628689260000|2021-08-11 13:41:00|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.1|7439.1|3
1628689270000|2021-08-11 13:41:10|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1628689280000|2021-08-11 13:41:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628689350000|2021-08-11 13:42:30|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.1|7439.1|5
1628689360000|2021-08-11 13:42:40|7454.6|7439.6|7457.2|7442.2|7457.2|7442.2|7454.6|7439.6|12
1628689370000|2021-08-11 13:42:50|7457.3|7442.3|7455.2|7440.2|7457.4|7442.4|7455.2|7440.2|9
1628689380000|2021-08-11 13:43:00|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455|7440|7
1628689410000|2021-08-11 13:43:30|7455|7440|7454.8|7439.8|7455.1|7440.1|7454.8|7439.8|5
1628689420000|2021-08-11 13:43:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628689430000|2021-08-11 13:43:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628689440000|2021-08-11 13:44:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628689510000|2021-08-11 13:45:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628689620000|2021-08-11 13:47:00|7454.9|7439.9|7455|7440|7455|7440|7454.8|7439.8|3
1628689660000|2021-08-11 13:47:40|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1628689690000|2021-08-11 13:48:10|7454.7|7439.7|7455.5|7440.5|7455.5|7440.5|7454.7|7439.7|8
1628689700000|2021-08-11 13:48:20|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628689710000|2021-08-11 13:48:30|7455.7|7440.7|7456.1|7441.1|7456.1|7441.1|7455.7|7440.7|5
1628689720000|2021-08-11 13:48:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1628689740000|2021-08-11 13:49:00|7455.5|7440.5|7455.9|7440.9|7456|7441|7455.5|7440.5|5
1628689750000|2021-08-11 13:49:10|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|3
1628689760000|2021-08-11 13:49:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628689780000|2021-08-11 13:49:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628689790000|2021-08-11 13:49:50|7455.5|7440.5|7456.9|7441.9|7457|7442|7455.5|7440.5|6
1628689800000|2021-08-11 13:50:00|7456.8|7441.8|7456|7441|7456.9|7441.9|7456|7441|5
1628689810000|2021-08-11 13:50:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628689820000|2021-08-11 13:50:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1628689830000|2021-08-11 13:50:30|7455.4|7440.4|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|4
1628689840000|2021-08-11 13:50:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628689850000|2021-08-11 13:50:50|7455.3|7440.3|7455.5|7440.5|7455.5|7440.5|7455.3|7440.3|5
1628689860000|2021-08-11 13:51:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628689880000|2021-08-11 13:51:20|7456.6|7441.6|7456.9|7441.9|7456.9|7441.9|7456.6|7441.6|3
1628689900000|2021-08-11 13:51:40|7456.8|7441.8|7456.3|7441.3|7456.8|7441.8|7456.3|7441.3|3
1628690060000|2021-08-11 13:54:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628690070000|2021-08-11 13:54:30|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1628690140000|2021-08-11 13:55:40|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|3
1628690180000|2021-08-11 13:56:20|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|3
1628690200000|2021-08-11 13:56:40|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1628690210000|2021-08-11 13:56:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628690240000|2021-08-11 13:57:20|7457|7442|7457|7442|7457|7442|7457|7442|1
1628690250000|2021-08-11 13:57:30|7457.1|7442.1|7457.3|7442.3|7457.3|7442.3|7457.1|7442.1|4
1628690280000|2021-08-11 13:58:00|7457.2|7442.2|7456.9|7441.9|7457.2|7442.2|7456.9|7441.9|5
1628690320000|2021-08-11 13:58:40|7457.2|7442.2|7457.6|7442.6|7457.6|7442.6|7457.2|7442.2|3
1628690340000|2021-08-11 13:59:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628690350000|2021-08-11 13:59:10|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|4
1628690390000|2021-08-11 13:59:50|7457.7|7442.7|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|3
1628690400000|2021-08-11 14:00:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1628690430000|2021-08-11 14:00:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628690480000|2021-08-11 14:01:20|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1628690520000|2021-08-11 14:02:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1628690550000|2021-08-11 14:02:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628690560000|2021-08-11 14:02:40|7458|7443|7458.5|7443.5|7458.5|7443.5|7458|7443|3
1628690580000|2021-08-11 14:03:00|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|3
1628690590000|2021-08-11 14:03:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1628690620000|2021-08-11 14:03:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628690630000|2021-08-11 14:03:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1628690710000|2021-08-11 14:05:10|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1628690720000|2021-08-11 14:05:20|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|3
1628690730000|2021-08-11 14:05:30|7458.5|7443.5|7459.5|7444.5|7459.5|7444.5|7458.5|7443.5|9
1628690740000|2021-08-11 14:05:40|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628690770000|2021-08-11 14:06:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1628690790000|2021-08-11 14:06:30|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628690840000|2021-08-11 14:07:20|7459.8|7444.8|7460|7445|7460|7445|7459.6|7444.6|3
1628690850000|2021-08-11 14:07:30|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1628690860000|2021-08-11 14:07:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628690880000|2021-08-11 14:08:00|7459.9|7444.9|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|3
1628690930000|2021-08-11 14:08:50|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|4
1628690940000|2021-08-11 14:09:00|7459.3|7444.3|7458.8|7443.8|7459.3|7444.3|7458.8|7443.8|4
1628690950000|2021-08-11 14:09:10|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|3
1628690960000|2021-08-11 14:09:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628690990000|2021-08-11 14:09:50|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628691050000|2021-08-11 14:10:50|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|2
1628691060000|2021-08-11 14:11:00|7459.2|7444.2|7459.6|7444.6|7459.6|7444.6|7459.2|7444.2|4
1628691070000|2021-08-11 14:11:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628691090000|2021-08-11 14:11:30|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1628691140000|2021-08-11 14:12:20|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1628691210000|2021-08-11 14:13:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628691230000|2021-08-11 14:13:50|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628691270000|2021-08-11 14:14:30|7460.6|7445.6|7461.6|7446.6|7461.6|7446.6|7460.5|7445.5|8
1628691280000|2021-08-11 14:14:40|7462.1|7447.1|7462|7447|7463.4|7448.4|7462|7447|7
1628691290000|2021-08-11 14:14:50|7462.4|7447.4|7463.1|7448.1|7463.5|7448.5|7462.4|7447.4|14
1628691300000|2021-08-11 14:15:00|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|2
1628691310000|2021-08-11 14:15:10|7462.1|7447.1|7465.6|7440.6|7465.6|7447.1|7460.2|7440.6|9
1628691320000|2021-08-11 14:15:20|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|1
1628691330000|2021-08-11 14:15:30|7465.4|7440.4|7465.3|7440.3|7465.4|7440.4|7465.3|7440.3|2
1628691360000|2021-08-11 14:16:00|7465.2|7440.2|7459.7|7444.7|7465.2|7444.9|7459.7|7439.8|5
1628691400000|2021-08-11 14:16:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628691410000|2021-08-11 14:16:50|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1628691460000|2021-08-11 14:17:40|7459.7|7444.7|7459.3|7444.3|7459.7|7444.7|7459.3|7444.3|3
1628691470000|2021-08-11 14:17:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628691490000|2021-08-11 14:18:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628691530000|2021-08-11 14:18:50|7459.5|7444.5|7459.2|7444.2|7459.5|7444.5|7459.2|7444.2|4
1628691600000|2021-08-11 14:20:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628691610000|2021-08-11 14:20:10|7459.2|7444.2|7459.8|7444.8|7459.8|7444.8|7459.2|7444.2|5
1628691620000|2021-08-11 14:20:20|7459.7|7444.7|7459.3|7444.3|7459.7|7444.7|7459.3|7444.3|7
1628691650000|2021-08-11 14:20:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628691670000|2021-08-11 14:21:10|7459.3|7444.3|7464.4|7439.4|7464.4|7444.3|7459.3|7439.4|2
1628691680000|2021-08-11 14:21:20|7464.2|7439.2|7464|7439|7464.2|7439.2|7464|7439|3
1628691690000|2021-08-11 14:21:30|7463.9|7438.9|7463|7438|7463.9|7438.9|7463|7438|4
1628691760000|2021-08-11 14:22:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1628691800000|2021-08-11 14:23:20|7457.9|7442.9|7457.7|7442.7|7458|7443|7457.7|7442.7|4
1628691830000|2021-08-11 14:23:50|7457.6|7442.6|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|2
1628691840000|2021-08-11 14:24:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628691860000|2021-08-11 14:24:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628691870000|2021-08-11 14:24:30|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1628691910000|2021-08-11 14:25:10|7457.2|7442.2|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|3
1628691920000|2021-08-11 14:25:20|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|3
1628691950000|2021-08-11 14:25:50|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1628691960000|2021-08-11 14:26:00|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1628692000000|2021-08-11 14:26:40|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628692010000|2021-08-11 14:26:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628692140000|2021-08-11 14:29:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628692220000|2021-08-11 14:30:20|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|2
1628692350000|2021-08-11 14:32:30|7457|7442|7457.4|7442.4|7457.4|7442.4|7457|7442|3
1628692380000|2021-08-11 14:33:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1628692390000|2021-08-11 14:33:10|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628692450000|2021-08-11 14:34:10|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628692520000|2021-08-11 14:35:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628692550000|2021-08-11 14:35:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628692580000|2021-08-11 14:36:20|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628692600000|2021-08-11 14:36:40|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628692610000|2021-08-11 14:36:50|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1628692630000|2021-08-11 14:37:10|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1628692700000|2021-08-11 14:38:20|7457.4|7442.4|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|3
1628692730000|2021-08-11 14:38:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|3
1628692760000|2021-08-11 14:39:20|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628692790000|2021-08-11 14:39:50|7458.3|7443.3|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|4
1628692820000|2021-08-11 14:40:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628692840000|2021-08-11 14:40:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628692850000|2021-08-11 14:40:50|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1628692860000|2021-08-11 14:41:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628692870000|2021-08-11 14:41:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628692920000|2021-08-11 14:42:00|7457.8|7442.8|7456.5|7441.5|7457.8|7442.8|7456.5|7441.5|4
1628692970000|2021-08-11 14:42:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628693050000|2021-08-11 14:44:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628693060000|2021-08-11 14:44:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628693070000|2021-08-11 14:44:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628693090000|2021-08-11 14:44:50|7456.8|7441.8|7456.4|7441.4|7456.9|7441.9|7456.4|7441.4|7
1628693100000|2021-08-11 14:45:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628693140000|2021-08-11 14:45:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628693190000|2021-08-11 14:46:30|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1628693200000|2021-08-11 14:46:40|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456|7441|6
1628693210000|2021-08-11 14:46:50|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1628693240000|2021-08-11 14:47:20|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|2
1628693260000|2021-08-11 14:47:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628693270000|2021-08-11 14:47:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|3
1628693280000|2021-08-11 14:48:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628693310000|2021-08-11 14:48:30|7456.1|7441.1|7456.5|7441.5|7456.5|7441.5|7456.1|7441.1|2
1628693320000|2021-08-11 14:48:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628693340000|2021-08-11 14:49:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628693350000|2021-08-11 14:49:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628693360000|2021-08-11 14:49:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|3
1628693370000|2021-08-11 14:49:30|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628693410000|2021-08-11 14:50:10|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1628693430000|2021-08-11 14:50:30|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628693450000|2021-08-11 14:50:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628693470000|2021-08-11 14:51:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628693510000|2021-08-11 14:51:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628693530000|2021-08-11 14:52:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628693750000|2021-08-11 14:55:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628693770000|2021-08-11 14:56:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628693800000|2021-08-11 14:56:40|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1628693840000|2021-08-11 14:57:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628693850000|2021-08-11 14:57:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1628694070000|2021-08-11 15:01:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628694090000|2021-08-11 15:01:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628694110000|2021-08-11 15:01:50|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|3
1628694160000|2021-08-11 15:02:40|7457.6|7442.6|7457.7|7442.7|7457.8|7442.8|7457.6|7442.6|6
1628694230000|2021-08-11 15:03:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628694290000|2021-08-11 15:04:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628694330000|2021-08-11 15:05:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628694340000|2021-08-11 15:05:40|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1628694360000|2021-08-11 15:06:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628694390000|2021-08-11 15:06:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628694420000|2021-08-11 15:07:00|7457.2|7442.2|7457.7|7442.7|7457.7|7442.7|7457.2|7442.2|3
1628694430000|2021-08-11 15:07:10|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1628694460000|2021-08-11 15:07:40|7457.3|7442.3|7457.7|7442.7|7457.7|7442.7|7457.3|7442.3|3
1628694470000|2021-08-11 15:07:50|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1628694500000|2021-08-11 15:08:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628694510000|2021-08-11 15:08:30|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|5
1628694550000|2021-08-11 15:09:10|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628694560000|2021-08-11 15:09:20|7457.4|7442.4|7457.7|7442.7|7457.7|7442.7|7457.4|7442.4|2
1628694580000|2021-08-11 15:09:40|7457.4|7442.4|7457.7|7442.7|7457.7|7442.7|7457.4|7442.4|3
1628694590000|2021-08-11 15:09:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628694670000|2021-08-11 15:11:10|7457.5|7442.5|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|3
1628694680000|2021-08-11 15:11:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628694740000|2021-08-11 15:12:20|7457.5|7442.5|7457.7|7442.7|7457.9|7442.9|7457.5|7442.5|4
1628694870000|2021-08-11 15:14:30|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1628694900000|2021-08-11 15:15:00|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|8
1628694910000|2021-08-11 15:15:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1628694950000|2021-08-11 15:15:50|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1628694970000|2021-08-11 15:16:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628695010000|2021-08-11 15:16:50|7458|7443|7457.9|7442.9|7458|7443|7457.8|7442.8|4
1628695150000|2021-08-11 15:19:10|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1628695200000|2021-08-11 15:20:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628695210000|2021-08-11 15:20:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628695280000|2021-08-11 15:21:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628695300000|2021-08-11 15:21:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628695370000|2021-08-11 15:22:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|3
1628695380000|2021-08-11 15:23:00|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628695390000|2021-08-11 15:23:10|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1628695440000|2021-08-11 15:24:00|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.9|7442.9|3
1628695470000|2021-08-11 15:24:30|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1628695510000|2021-08-11 15:25:10|7457.4|7442.4|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|2
1628695520000|2021-08-11 15:25:20|7457.8|7442.8|7457.4|7442.4|7457.8|7442.8|7457.4|7442.4|2
1628695530000|2021-08-11 15:25:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628695540000|2021-08-11 15:25:40|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1628695550000|2021-08-11 15:25:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628695560000|2021-08-11 15:26:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628695570000|2021-08-11 15:26:10|7457.4|7442.4|7457.8|7442.8|7457.9|7442.9|7457.4|7442.4|4
1628695580000|2021-08-11 15:26:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628695620000|2021-08-11 15:27:00|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|4
1628695650000|2021-08-11 15:27:30|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|2
1628695660000|2021-08-11 15:27:40|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|4
1628695670000|2021-08-11 15:27:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628695680000|2021-08-11 15:28:00|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628695690000|2021-08-11 15:28:10|7457.5|7442.5|7457.8|7442.8|7457.8|7442.8|7457.5|7442.5|3
1628695710000|2021-08-11 15:28:30|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628695720000|2021-08-11 15:28:40|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1628695740000|2021-08-11 15:29:00|7457.6|7442.6|7457.1|7442.1|7457.6|7442.6|7456.9|7441.9|4
1628695750000|2021-08-11 15:29:10|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1628695800000|2021-08-11 15:30:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628695810000|2021-08-11 15:30:10|7456.8|7441.8|7455.9|7440.9|7456.8|7441.8|7455.9|7440.9|4
1628695820000|2021-08-11 15:30:20|7456.1|7441.1|7457.8|7442.8|7457.8|7442.8|7456.1|7441.1|8
1628695860000|2021-08-11 15:31:00|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1628695880000|2021-08-11 15:31:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628695950000|2021-08-11 15:32:30|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628696220000|2021-08-11 15:37:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628696320000|2021-08-11 15:38:40|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628696330000|2021-08-11 15:38:50|7457.5|7442.5|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|5
1628696510000|2021-08-11 15:41:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628696620000|2021-08-11 15:43:40|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628696630000|2021-08-11 15:43:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628696690000|2021-08-11 15:44:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628696710000|2021-08-11 15:45:10|7458|7443|7457.8|7442.8|7458|7443|7457.7|7442.7|3
1628696720000|2021-08-11 15:45:20|7457.7|7442.7|7456.2|7441.2|7457.7|7442.7|7456.2|7441.2|5
1628696750000|2021-08-11 15:45:50|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|3
1628696770000|2021-08-11 15:46:10|7456.8|7441.8|7457.5|7442.5|7457.5|7442.5|7456.8|7441.8|3
1628696780000|2021-08-11 15:46:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628696870000|2021-08-11 15:47:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628696920000|2021-08-11 15:48:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628696940000|2021-08-11 15:49:00|7457.7|7442.7|7458.1|7443.1|7458.1|7443.1|7457.7|7442.7|3
1628696950000|2021-08-11 15:49:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628697000000|2021-08-11 15:50:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628697100000|2021-08-11 15:51:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628697110000|2021-08-11 15:51:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628697450000|2021-08-11 15:57:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628697500000|2021-08-11 15:58:20|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1628697720000|2021-08-11 16:02:00|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1628697740000|2021-08-11 16:02:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628697900000|2021-08-11 16:05:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628698030000|2021-08-11 16:07:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628698040000|2021-08-11 16:07:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628698080000|2021-08-11 16:08:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628698290000|2021-08-11 16:11:30|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628698520000|2021-08-11 16:15:20|7458.3|7443.3|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|3
1628698530000|2021-08-11 16:15:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628698680000|2021-08-11 16:18:00|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628698720000|2021-08-11 16:18:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628698730000|2021-08-11 16:18:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628698850000|2021-08-11 16:20:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628698880000|2021-08-11 16:21:20|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1628698890000|2021-08-11 16:21:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628698940000|2021-08-11 16:22:20|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1628698960000|2021-08-11 16:22:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628698970000|2021-08-11 16:22:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|6
1628698980000|2021-08-11 16:23:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628698990000|2021-08-11 16:23:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|7
1628699010000|2021-08-11 16:23:30|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628699020000|2021-08-11 16:23:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628699040000|2021-08-11 16:24:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628699060000|2021-08-11 16:24:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628699070000|2021-08-11 16:24:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628699090000|2021-08-11 16:24:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628699100000|2021-08-11 16:25:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628699120000|2021-08-11 16:25:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628699130000|2021-08-11 16:25:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|3
1628699140000|2021-08-11 16:25:40|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628699180000|2021-08-11 16:26:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628699330000|2021-08-11 16:28:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628699450000|2021-08-11 16:30:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628699470000|2021-08-11 16:31:10|7457.9|7442.9|7457.2|7442.2|7457.9|7442.9|7457|7442|5
1628699480000|2021-08-11 16:31:20|7456.9|7441.9|7456.1|7441.1|7456.9|7441.9|7456.1|7441.1|4
1628699490000|2021-08-11 16:31:30|7456.3|7441.3|7456|7441|7456.3|7441.3|7456|7441|4
1628699520000|2021-08-11 16:32:00|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628699530000|2021-08-11 16:32:10|7455.8|7440.8|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|3
1628699560000|2021-08-11 16:32:40|7455.9|7440.9|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|3
1628699590000|2021-08-11 16:33:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628699600000|2021-08-11 16:33:20|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1628699770000|2021-08-11 16:36:10|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628699820000|2021-08-11 16:37:00|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628699830000|2021-08-11 16:37:10|7455.8|7440.8|7455.2|7440.2|7455.8|7440.8|7455.1|7440.1|5
1628699840000|2021-08-11 16:37:20|7455.1|7440.1|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|3
1628699870000|2021-08-11 16:37:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628699880000|2021-08-11 16:38:00|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628699890000|2021-08-11 16:38:10|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628700040000|2021-08-11 16:40:40|7454.6|7439.6|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|3
1628700190000|2021-08-11 16:43:10|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1628700240000|2021-08-11 16:44:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|3
1628700260000|2021-08-11 16:44:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628700330000|2021-08-11 16:45:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628700400000|2021-08-11 16:46:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628700430000|2021-08-11 16:47:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628700440000|2021-08-11 16:47:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628700790000|2021-08-11 16:53:10|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1628700860000|2021-08-11 16:54:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628700870000|2021-08-11 16:54:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628700880000|2021-08-11 16:54:40|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|2
1628701180000|2021-08-11 16:59:40|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628701190000|2021-08-11 16:59:50|7454.3|7439.3|7454.8|7439.8|7454.8|7439.8|7454.3|7439.3|5
1628701200000|2021-08-11 17:00:00|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1628701250000|2021-08-11 17:00:50|7454.5|7439.5|7454.5|7439.5|7454.7|7439.7|7454.3|7439.3|5
1628701260000|2021-08-11 17:01:00|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1628701290000|2021-08-11 17:01:30|7454.3|7439.3|7454.5|7439.5|7454.5|7439.5|7454.3|7439.3|3
1628701330000|2021-08-11 17:02:10|7454.4|7439.4|7458.7|7433.7|7458.7|7439.4|7453.7|7433.6|7
1628701340000|2021-08-11 17:02:20|7458.5|7433.5|7458.3|7433.3|7458.5|7433.5|7458.3|7433.3|3
1628701350000|2021-08-11 17:02:30|7458.2|7433.2|7453.3|7438.3|7458.2|7438.3|7453.3|7433.2|2
1628701360000|2021-08-11 17:02:40|7452.8|7437.8|7453.3|7438.3|7453.3|7438.3|7452.6|7437.6|5
1628701380000|2021-08-11 17:03:00|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1628701400000|2021-08-11 17:03:20|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628701410000|2021-08-11 17:03:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628701420000|2021-08-11 17:03:40|7452.5|7437.5|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|3
1628701440000|2021-08-11 17:04:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628701470000|2021-08-11 17:04:30|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1628701500000|2021-08-11 17:05:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1628701510000|2021-08-11 17:05:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628701520000|2021-08-11 17:05:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1628701530000|2021-08-11 17:05:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628701540000|2021-08-11 17:05:40|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|4
1628701550000|2021-08-11 17:05:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1628701580000|2021-08-11 17:06:20|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|8
1628701600000|2021-08-11 17:06:40|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1628701610000|2021-08-11 17:06:50|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628701640000|2021-08-11 17:07:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628701710000|2021-08-11 17:08:30|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628701720000|2021-08-11 17:08:40|7453.3|7438.3|7453.2|7438.2|7453.4|7438.4|7453.2|7438.2|3
1628701740000|2021-08-11 17:09:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|3
1628701750000|2021-08-11 17:09:10|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1628701760000|2021-08-11 17:09:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628701790000|2021-08-11 17:09:50|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1628701830000|2021-08-11 17:10:30|7453.2|7438.2|7452.5|7437.5|7453.2|7438.2|7452.5|7437.5|3
1628701840000|2021-08-11 17:10:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628701850000|2021-08-11 17:10:50|7453|7438|7452.5|7437.5|7453|7438|7452.5|7437.5|2
1628701880000|2021-08-11 17:11:20|7453.1|7438.1|7452.7|7437.7|7453.1|7438.1|7452.5|7437.5|5
1628701890000|2021-08-11 17:11:30|7452.8|7437.8|7452.7|7437.7|7452.8|7437.8|7452.6|7437.6|4
1628701900000|2021-08-11 17:11:40|7453|7438|7453|7438|7453|7438|7452.9|7437.9|3
1628701930000|2021-08-11 17:12:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628701950000|2021-08-11 17:12:30|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|3
1628701960000|2021-08-11 17:12:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628701990000|2021-08-11 17:13:10|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1628702000000|2021-08-11 17:13:20|7453|7438|7453.3|7438.3|7453.3|7438.3|7452.9|7437.9|5
1628702010000|2021-08-11 17:13:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628702030000|2021-08-11 17:13:50|7453.1|7438.1|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|3
1628702050000|2021-08-11 17:14:10|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|2
1628702090000|2021-08-11 17:14:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628702130000|2021-08-11 17:15:30|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628702150000|2021-08-11 17:15:50|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1628702200000|2021-08-11 17:16:40|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1628702290000|2021-08-11 17:18:10|7453.7|7438.7|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|3
1628702300000|2021-08-11 17:18:20|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.5|7438.5|3
1628702310000|2021-08-11 17:18:30|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1628702410000|2021-08-11 17:20:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628702440000|2021-08-11 17:20:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628702450000|2021-08-11 17:20:50|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|3
1628702470000|2021-08-11 17:21:10|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|2
1628702510000|2021-08-11 17:21:50|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|3
1628702520000|2021-08-11 17:22:00|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|2
1628702640000|2021-08-11 17:24:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628702650000|2021-08-11 17:24:10|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1628702660000|2021-08-11 17:24:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|4
1628702670000|2021-08-11 17:24:30|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628702890000|2021-08-11 17:28:10|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628702920000|2021-08-11 17:28:40|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628702950000|2021-08-11 17:29:10|7452.9|7437.9|7452.7|7437.7|7453|7438|7452.7|7437.7|3
1628702960000|2021-08-11 17:29:20|7452.8|7437.8|7452.2|7437.2|7452.8|7437.8|7452|7437|6
1628702970000|2021-08-11 17:29:30|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1628702990000|2021-08-11 17:29:50|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1628703000000|2021-08-11 17:30:00|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|4
1628703010000|2021-08-11 17:30:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628703020000|2021-08-11 17:30:20|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1628703030000|2021-08-11 17:30:30|7452.1|7437.1|7452.3|7437.3|7452.6|7437.6|7452.1|7437.1|6
1628703040000|2021-08-11 17:30:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628703070000|2021-08-11 17:31:10|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628703090000|2021-08-11 17:31:30|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|3
1628703100000|2021-08-11 17:31:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628703170000|2021-08-11 17:32:50|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628703180000|2021-08-11 17:33:00|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1628703220000|2021-08-11 17:33:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628703230000|2021-08-11 17:33:50|7452.3|7437.3|7452.2|7437.2|7452.4|7437.4|7452.2|7437.2|3
1628703400000|2021-08-11 17:36:40|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628703410000|2021-08-11 17:36:50|7452.4|7437.4|7452.1|7437.1|7452.4|7437.4|7452.1|7437.1|3
1628703460000|2021-08-11 17:37:40|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1628703510000|2021-08-11 17:38:30|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628703590000|2021-08-11 17:39:50|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628703660000|2021-08-11 17:41:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628703680000|2021-08-11 17:41:20|7452.4|7437.4|7452.2|7437.2|7452.4|7437.4|7452.2|7437.2|3
1628703690000|2021-08-11 17:41:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628703710000|2021-08-11 17:41:50|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1628703730000|2021-08-11 17:42:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1628703740000|2021-08-11 17:42:20|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1628703760000|2021-08-11 17:42:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628703770000|2021-08-11 17:42:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628703780000|2021-08-11 17:43:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628703830000|2021-08-11 17:43:50|7452.8|7437.8|7453|7438|7453.1|7438.1|7452.8|7437.8|4
1628703850000|2021-08-11 17:44:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628703860000|2021-08-11 17:44:20|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628703960000|2021-08-11 17:46:00|7452.6|7437.6|7457.2|7432.2|7457.2|7437.6|7452.6|7432.2|2
1628704000000|2021-08-11 17:46:40|7457.3|7432.3|7452.2|7437.2|7457.3|7437.2|7452.2|7432.3|2
1628704070000|2021-08-11 17:47:50|7452.4|7437.4|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|2
1628704130000|2021-08-11 17:48:50|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1628704300000|2021-08-11 17:51:40|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1628704330000|2021-08-11 17:52:10|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1628704430000|2021-08-11 17:53:50|7452.4|7437.4|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|3
1628704440000|2021-08-11 17:54:00|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1628704450000|2021-08-11 17:54:10|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1628704490000|2021-08-11 17:54:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1628704500000|2021-08-11 17:55:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1628704510000|2021-08-11 17:55:10|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1628704560000|2021-08-11 17:56:00|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1628704580000|2021-08-11 17:56:20|7452.9|7437.9|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|3
1628704600000|2021-08-11 17:56:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628704700000|2021-08-11 17:58:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628704740000|2021-08-11 17:59:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|3
1628704760000|2021-08-11 17:59:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628704770000|2021-08-11 17:59:30|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1628704780000|2021-08-11 17:59:40|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1628704790000|2021-08-11 17:59:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1628704800000|2021-08-11 18:00:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628704810000|2021-08-11 18:00:10|7453|7438|7453.1|7438.1|7453.2|7438.2|7452.9|7437.9|5
1628704820000|2021-08-11 18:00:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628704840000|2021-08-11 18:00:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628704860000|2021-08-11 18:01:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1628704900000|2021-08-11 18:01:40|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1628704910000|2021-08-11 18:01:50|7458.4|7433.4|7458.4|7433.4|7458.4|7433.4|7458.4|7433.4|1
1628704920000|2021-08-11 18:02:00|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|1
1628704930000|2021-08-11 18:02:10|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|1
1628705170000|2021-08-11 18:06:10|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1628705210000|2021-08-11 18:06:50|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|1
1628705250000|2021-08-11 18:07:30|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1628705840000|2021-08-11 18:17:20|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|1
1628705940000|2021-08-11 18:19:00|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1628706000000|2021-08-11 18:20:00|7458|7433|7458|7433|7458|7433|7458|7433|1
1628706080000|2021-08-11 18:21:20|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1628706710000|2021-08-11 18:31:50|7457.4|7432.4|7457.3|7432.3|7457.4|7432.4|7457.3|7432.3|2
1628706740000|2021-08-11 18:32:20|7456.9|7431.9|7456.8|7431.8|7456.9|7431.9|7456.8|7431.8|2
1628706760000|2021-08-11 18:32:40|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1628706770000|2021-08-11 18:32:50|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1628706850000|2021-08-11 18:34:10|7452|7437|7450.2|7435.2|7452.2|7437.2|7450.2|7435.2|9
1628706870000|2021-08-11 18:34:30|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628706880000|2021-08-11 18:34:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1628706910000|2021-08-11 18:35:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628706970000|2021-08-11 18:36:10|7450.3|7435.3|7450.6|7435.6|7450.6|7435.6|7450.3|7435.3|3
1628707140000|2021-08-11 18:39:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1628707320000|2021-08-11 18:42:00|7451|7436|7451|7436|7451|7436|7451|7436|1
1628707330000|2021-08-11 18:42:10|7451.1|7436.1|7451.3|7436.3|7452.3|7437.3|7451.1|7436.1|7
1628707360000|2021-08-11 18:42:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1628707480000|2021-08-11 18:44:40|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1628707490000|2021-08-11 18:44:50|7452.4|7437.4|7451.1|7436.1|7452.6|7437.6|7451.1|7436.1|4
1628707560000|2021-08-11 18:46:00|7451|7436|7451|7436|7451|7436|7451|7436|1
1628707570000|2021-08-11 18:46:10|7450.6|7435.6|7450.1|7435.1|7450.6|7435.6|7450.1|7435.1|3
1628707620000|2021-08-11 18:47:00|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628707650000|2021-08-11 18:47:30|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628707880000|2021-08-11 18:51:20|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628707890000|2021-08-11 18:51:30|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1628707900000|2021-08-11 18:51:40|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1628707930000|2021-08-11 18:52:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628708280000|2021-08-11 18:58:00|7455.8|7430.8|7456|7431|7456|7431|7455.8|7430.8|2
1628708880000|2021-08-11 19:08:00|7455.8|7430.8|7455.6|7430.6|7455.8|7430.8|7455.6|7430.6|3
1628708910000|2021-08-11 19:08:30|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|1
1628708930000|2021-08-11 19:08:50|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1628708990000|2021-08-11 19:09:50|7455.4|7430.4|7455.1|7430.1|7455.4|7430.4|7455.1|7430.1|3
1628709040000|2021-08-11 19:10:40|7455.2|7430.2|7455.2|7430.2|7455.2|7430.2|7455.2|7430.2|1
1628709110000|2021-08-11 19:11:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1628709430000|2021-08-11 19:17:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628709530000|2021-08-11 19:18:50|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1628710160000|2021-08-11 19:29:20|7455.4|7430.4|7454.5|7429.5|7455.4|7430.4|7454.5|7429.5|4
1628710180000|2021-08-11 19:29:40|7454.4|7429.4|7453.9|7428.9|7454.4|7429.4|7453.9|7428.9|3
1628710200000|2021-08-11 19:30:00|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1628710250000|2021-08-11 19:30:50|7453.6|7428.6|7453.4|7428.4|7453.6|7428.6|7453.4|7428.4|2
1628710270000|2021-08-11 19:31:10|7453.7|7428.7|7454.2|7429.2|7454.2|7429.2|7453.7|7428.7|2
1628710290000|2021-08-11 19:31:30|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1628710310000|2021-08-11 19:31:50|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|1
1628710320000|2021-08-11 19:32:00|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1628710360000|2021-08-11 19:32:40|7454.4|7429.4|7454.3|7429.3|7454.4|7429.4|7454.3|7429.3|2
1628710410000|2021-08-11 19:33:30|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|1
1628710460000|2021-08-11 19:34:20|7449.2|7434.2|7449.7|7434.7|7449.7|7434.7|7449.2|7434.2|3
1628710480000|2021-08-11 19:34:40|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1628710500000|2021-08-11 19:35:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1628710570000|2021-08-11 19:36:10|7449.5|7434.5|7449.3|7434.3|7449.5|7434.5|7449.3|7434.3|2
1628710590000|2021-08-11 19:36:30|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1628710640000|2021-08-11 19:37:20|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1628710730000|2021-08-11 19:38:50|7449|7434|7449|7434|7449|7434|7449|7434|1
1628711130000|2021-08-11 19:45:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628711300000|2021-08-11 19:48:20|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1628711340000|2021-08-11 19:49:00|7449|7434|7449.2|7434.2|7449.2|7434.2|7449|7434|2
1628711360000|2021-08-11 19:49:20|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|3
1628711370000|2021-08-11 19:49:30|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628711390000|2021-08-11 19:49:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628711400000|2021-08-11 19:50:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628711460000|2021-08-11 19:51:00|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1628711470000|2021-08-11 19:51:10|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|1
1628711770000|2021-08-11 19:56:10|7454|7429|7454|7429|7454|7429|7454|7429|1
1628711780000|2021-08-11 19:56:20|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|1
1628711880000|2021-08-11 19:58:00|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1628711900000|2021-08-11 19:58:20|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|1
1628711980000|2021-08-11 19:59:40|7453.7|7428.7|7448.3|7433.3|7453.7|7433.3|7448.3|7428.7|2
1628731860000|2021-08-12 01:31:00|7455|7430|7455|7430|7455|7430|7455|7430|1
1628732030000|2021-08-12 01:33:50|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|1
1628732040000|2021-08-12 01:34:00|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1628732050000|2021-08-12 01:34:10|7454|7429|7454.6|7429.6|7454.6|7429.6|7454|7429|2
1628732070000|2021-08-12 01:34:30|7454.7|7429.7|7454.6|7429.6|7454.7|7429.7|7454.6|7429.6|2
1628732080000|2021-08-12 01:34:40|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|1
1628732100000|2021-08-12 01:35:00|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1628734070000|2021-08-12 02:07:50|7455.3|7430.3|7454.7|7429.7|7455.3|7430.3|7454.7|7429.7|9
1628734080000|2021-08-12 02:08:00|7454.8|7429.8|7454.6|7429.6|7455.1|7430.1|7454.6|7429.6|6
1628734090000|2021-08-12 02:08:10|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|1
1628734210000|2021-08-12 02:10:10|7454.9|7429.9|7455.5|7430.5|7455.5|7430.5|7454.9|7429.9|2
1628734230000|2021-08-12 02:10:30|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1628734300000|2021-08-12 02:11:40|7455.5|7430.5|7454.9|7429.9|7455.5|7430.5|7454.9|7429.9|3
1628734320000|2021-08-12 02:12:00|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1628734330000|2021-08-12 02:12:10|7455.1|7430.1|7455.9|7430.9|7455.9|7430.9|7455.1|7430.1|2
1628734340000|2021-08-12 02:12:20|7456.1|7431.1|7456.1|7431.1|7456.1|7431.1|7456.1|7431.1|1
1628734370000|2021-08-12 02:12:50|7456.3|7431.3|7456.5|7431.5|7456.5|7431.5|7456.3|7431.3|3
1628734640000|2021-08-12 02:17:20|7457|7432|7456.4|7431.4|7457|7432|7456.4|7431.4|7
1628734650000|2021-08-12 02:17:30|7456|7431|7456|7431|7456|7431|7456|7431|1
1628735770000|2021-08-12 02:36:10|7455.3|7430.3|7455.2|7430.2|7455.3|7430.3|7455.2|7430.2|2
1628735940000|2021-08-12 02:39:00|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1628736390000|2021-08-12 02:46:30|7454.7|7429.7|7456.1|7431.1|7456.1|7431.1|7454.7|7429.7|3
1628736420000|2021-08-12 02:47:00|7456.2|7431.2|7456.4|7431.4|7456.4|7431.4|7456.1|7431.1|5
1628736450000|2021-08-12 02:47:30|7456.5|7431.5|7456|7431|7456.5|7431.5|7456|7431|3
1628736460000|2021-08-12 02:47:40|7456.1|7431.1|7456|7431|7456.1|7431.1|7456|7431|2
1628736470000|2021-08-12 02:47:50|7456.1|7431.1|7456|7431|7456.1|7431.1|7456|7431|2
1628736480000|2021-08-12 02:48:00|7456.1|7431.1|7456|7431|7456.1|7431.1|7456|7431|2
1628736500000|2021-08-12 02:48:20|7456.1|7431.1|7456|7431|7456.1|7431.1|7456|7431|2
1628736530000|2021-08-12 02:48:50|7456.1|7431.1|7456|7431|7456.1|7431.1|7456|7431|2
1628736580000|2021-08-12 02:49:40|7456.1|7431.1|7456|7431|7456.1|7431.1|7456|7431|2
1628736590000|2021-08-12 02:49:50|7456.1|7431.1|7456|7431|7456.1|7431.1|7456|7431|2
1628736650000|2021-08-12 02:50:50|7455.9|7430.9|7455.1|7430.1|7455.9|7430.9|7455.1|7430.1|3
1628736660000|2021-08-12 02:51:00|7455.2|7430.2|7455.9|7430.9|7456|7431|7455.2|7430.2|4
1628736710000|2021-08-12 02:51:50|7456|7431|7456|7431|7456|7431|7456|7431|1
1628736740000|2021-08-12 02:52:20|7456.1|7431.1|7456|7431|7456.1|7431.1|7456|7431|2
1628736790000|2021-08-12 02:53:10|7456.1|7431.1|7456|7431|7456.1|7431.1|7456|7431|2
1628736910000|2021-08-12 02:55:10|7456.3|7431.3|7456.4|7431.4|7456.4|7431.4|7456.3|7431.3|2
1628737040000|2021-08-12 02:57:20|7456.5|7431.5|7456.4|7431.4|7456.5|7431.5|7456.4|7431.4|2
1628737190000|2021-08-12 02:59:50|7456.2|7431.2|7456.4|7431.4|7456.4|7431.4|7456.1|7431.1|4
1628737430000|2021-08-12 03:03:50|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1628737570000|2021-08-12 03:06:10|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|1
1628737580000|2021-08-12 03:06:20|7456.3|7431.3|7452.3|7437.3|7456.3|7437.3|7451.8|7431.3|4
1628737610000|2021-08-12 03:06:50|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|1
1628737620000|2021-08-12 03:07:00|7457.4|7432.4|7457.3|7432.3|7457.4|7432.4|7457.3|7432.3|2
1628737760000|2021-08-12 03:09:20|7457.2|7432.2|7457.3|7432.3|7457.3|7432.3|7456.1|7431.1|10
1628738110000|2021-08-12 03:15:10|7457.4|7432.4|7458.3|7433.3|7458.3|7433.3|7457.4|7432.4|2
1628738430000|2021-08-12 03:20:30|7458.2|7433.2|7458.3|7433.3|7458.3|7433.3|7458.2|7433.2|2
1628738530000|2021-08-12 03:22:10|7458.4|7433.4|7458.3|7433.3|7458.4|7433.4|7458.3|7433.3|2
1628738540000|2021-08-12 03:22:20|7458.5|7433.5|7458.6|7433.6|7458.6|7433.6|7458.5|7433.5|2
1628738550000|2021-08-12 03:22:30|7458.7|7433.7|7458.4|7433.4|7458.7|7433.7|7458.4|7433.4|4
1628738630000|2021-08-12 03:23:50|7458.3|7433.3|7457.7|7432.7|7458.3|7433.3|7457.7|7432.7|5
1628738640000|2021-08-12 03:24:00|7457.6|7432.6|7457.8|7432.8|7457.8|7432.8|7457.6|7432.6|3
1628738660000|2021-08-12 03:24:20|7458|7433|7458.5|7433.5|7458.5|7433.5|7458|7433|3
1628738700000|2021-08-12 03:25:00|7458.4|7433.4|7458.4|7433.4|7458.4|7433.4|7458.4|7433.4|1
1628738830000|2021-08-12 03:27:10|7458.6|7433.6|7458.7|7433.7|7458.7|7433.7|7458.6|7433.6|2
1628738840000|2021-08-12 03:27:20|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1628738860000|2021-08-12 03:27:40|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1628738870000|2021-08-12 03:27:50|7453.8|7438.8|7454.2|7439.2|7454.2|7439.2|7453.8|7438.8|3
1628738890000|2021-08-12 03:28:10|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628738950000|2021-08-12 03:29:10|7459.2|7434.2|7459.2|7434.2|7459.2|7434.2|7459.2|7434.2|1
1628738960000|2021-08-12 03:29:20|7459.1|7434.1|7459.1|7434.1|7459.1|7434.1|7459.1|7434.1|1
1628738970000|2021-08-12 03:29:30|7459.3|7434.3|7459.5|7434.5|7459.5|7434.5|7459.3|7434.3|3
1628739000000|2021-08-12 03:30:00|7459.4|7434.4|7460.1|7435.1|7460.1|7440.1|7455.1|7434.4|8
1628739010000|2021-08-12 03:30:10|7460.2|7435.2|7460.1|7435.1|7460.5|7440.4|7455.4|7434.9|8
1628739020000|2021-08-12 03:30:20|7460.2|7435.2|7455.6|7440.6|7460.2|7440.6|7455.6|7435.2|2
1628739030000|2021-08-12 03:30:30|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|3
1628739040000|2021-08-12 03:30:40|7461|7436|7461.6|7436.6|7461.6|7436.6|7461|7436|4
1628739050000|2021-08-12 03:30:50|7461.8|7436.8|7462.8|7437.8|7462.8|7437.8|7461.8|7436.8|6
1628739060000|2021-08-12 03:31:00|7462.9|7437.9|7461.9|7436.9|7462.9|7437.9|7461.7|7436.7|6
1628739070000|2021-08-12 03:31:10|7462|7437|7461.8|7436.8|7462|7437|7461.8|7436.8|2
1628739080000|2021-08-12 03:31:20|7461.9|7436.9|7462.1|7437.1|7462.1|7437.1|7461.9|7436.9|3
1628739120000|2021-08-12 03:32:00|7462|7437|7461.9|7436.9|7462|7437|7461.8|7436.8|3
1628739130000|2021-08-12 03:32:10|7457.8|7442.8|7462.6|7437.6|7462.7|7443.2|7457.8|7437.6|9
1628739140000|2021-08-12 03:32:20|7462.4|7437.4|7457.2|7442.2|7462.4|7442.2|7457.2|7436.7|6
1628739150000|2021-08-12 03:32:30|7457.3|7442.3|7460.1|7435.1|7462.2|7442.4|7457.1|7435.1|6
1628739160000|2021-08-12 03:32:40|7460.2|7435.2|7460.1|7435.1|7460.2|7435.2|7460.1|7435.1|8
1628739170000|2021-08-12 03:32:50|7460.2|7435.2|7457.2|7442.2|7460.2|7442.2|7455.4|7435|7
1628739180000|2021-08-12 03:33:00|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|3
1628739190000|2021-08-12 03:33:10|7456.8|7441.8|7461.1|7436.1|7461.4|7441.8|7456.8|7436.1|4
1628739200000|2021-08-12 03:33:20|7461|7436|7461|7436|7461.1|7436.1|7461|7436|3
1628739230000|2021-08-12 03:33:50|7461.1|7436.1|7456.3|7441.3|7461.1|7441.4|7456.3|7436.1|3
1628739250000|2021-08-12 03:34:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628739270000|2021-08-12 03:34:30|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456|7441|4
1628739280000|2021-08-12 03:34:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628739290000|2021-08-12 03:34:50|7456.2|7441.2|7456.6|7441.6|7456.6|7441.6|7456.2|7441.2|2
1628739300000|2021-08-12 03:35:00|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628739310000|2021-08-12 03:35:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628739330000|2021-08-12 03:35:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628739360000|2021-08-12 03:36:00|7456.5|7441.5|7455.2|7440.2|7456.5|7441.5|7455.2|7440.2|4
1628739370000|2021-08-12 03:36:10|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|3
1628739390000|2021-08-12 03:36:30|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1628739450000|2021-08-12 03:37:30|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|3
1628739470000|2021-08-12 03:37:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628739510000|2021-08-12 03:38:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628739520000|2021-08-12 03:38:40|7455.6|7440.6|7456.1|7441.1|7456.1|7441.1|7455.6|7440.6|5
1628739540000|2021-08-12 03:39:00|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.5|7440.5|3
1628739560000|2021-08-12 03:39:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628739570000|2021-08-12 03:39:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628739590000|2021-08-12 03:39:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628739600000|2021-08-12 03:40:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628739720000|2021-08-12 03:42:00|7455.5|7440.5|7454.9|7439.9|7455.5|7440.5|7454.9|7439.9|5
1628739740000|2021-08-12 03:42:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628739800000|2021-08-12 03:43:20|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628739810000|2021-08-12 03:43:30|7454.6|7439.6|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|4
1628739820000|2021-08-12 03:43:40|7453.8|7438.8|7454|7439|7454|7439|7453.7|7438.7|3
1628739860000|2021-08-12 03:44:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628740120000|2021-08-12 03:48:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1628740140000|2021-08-12 03:49:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1628740180000|2021-08-12 03:49:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628740270000|2021-08-12 03:51:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1628740280000|2021-08-12 03:51:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628740290000|2021-08-12 03:51:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1628740340000|2021-08-12 03:52:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1628740350000|2021-08-12 03:52:30|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1628740360000|2021-08-12 03:52:40|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1628740380000|2021-08-12 03:53:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628740390000|2021-08-12 03:53:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628740410000|2021-08-12 03:53:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628740460000|2021-08-12 03:54:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628740470000|2021-08-12 03:54:30|7453.4|7438.4|7453.9|7438.9|7453.9|7438.9|7453.3|7438.3|5
1628740520000|2021-08-12 03:55:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628740620000|2021-08-12 03:57:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628740740000|2021-08-12 03:59:00|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1628740760000|2021-08-12 03:59:20|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|3
1628740820000|2021-08-12 04:00:20|7455.3|7440.3|7455.9|7440.9|7455.9|7440.9|7455.3|7440.3|3
1628740830000|2021-08-12 04:00:30|7455.8|7440.8|7455.4|7440.4|7455.8|7440.8|7455.4|7440.4|4
1628740880000|2021-08-12 04:01:20|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628740910000|2021-08-12 04:01:50|7455.2|7440.2|7454.8|7439.8|7455.2|7440.2|7454.8|7439.8|4
1628741160000|2021-08-12 04:06:00|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628741180000|2021-08-12 04:06:20|7455.1|7440.1|7455.9|7440.9|7455.9|7440.9|7455.1|7440.1|4
1628741220000|2021-08-12 04:07:00|7456.2|7441.2|7455.9|7440.9|7456.4|7441.4|7455.9|7440.9|5
1628741310000|2021-08-12 04:08:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628741320000|2021-08-12 04:08:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628741390000|2021-08-12 04:09:50|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1628741450000|2021-08-12 04:10:50|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|2
1628741460000|2021-08-12 04:11:00|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|4
1628741470000|2021-08-12 04:11:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628741500000|2021-08-12 04:11:40|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1628741520000|2021-08-12 04:12:00|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1628741530000|2021-08-12 04:12:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628741550000|2021-08-12 04:12:30|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1628741570000|2021-08-12 04:12:50|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|3
1628741600000|2021-08-12 04:13:20|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|3
1628741720000|2021-08-12 04:15:20|7456.5|7441.5|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|4
1628741730000|2021-08-12 04:15:30|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628741790000|2021-08-12 04:16:30|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1628741800000|2021-08-12 04:16:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628741820000|2021-08-12 04:17:00|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1628741850000|2021-08-12 04:17:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628741870000|2021-08-12 04:17:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628741910000|2021-08-12 04:18:30|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628741960000|2021-08-12 04:19:20|7456.7|7441.7|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|3
1628741990000|2021-08-12 04:19:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628742060000|2021-08-12 04:21:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628742070000|2021-08-12 04:21:10|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|2
1628742080000|2021-08-12 04:21:20|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628742090000|2021-08-12 04:21:30|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628742180000|2021-08-12 04:23:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628742220000|2021-08-12 04:23:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1628742310000|2021-08-12 04:25:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628742410000|2021-08-12 04:26:50|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|3
1628742420000|2021-08-12 04:27:00|7455.3|7440.3|7455.8|7440.8|7455.8|7440.8|7455.3|7440.3|4
1628742510000|2021-08-12 04:28:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628742520000|2021-08-12 04:28:40|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1628742530000|2021-08-12 04:28:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628742540000|2021-08-12 04:29:00|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628742560000|2021-08-12 04:29:20|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|2
1628742610000|2021-08-12 04:30:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628742620000|2021-08-12 04:30:20|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1628742640000|2021-08-12 04:30:40|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|3
1628742650000|2021-08-12 04:30:50|7456.3|7441.3|7456.8|7441.8|7456.8|7441.8|7456.2|7441.2|4
1628742660000|2021-08-12 04:31:00|7456.7|7441.7|7457|7442|7457.4|7442.4|7456.7|7441.7|10
1628742680000|2021-08-12 04:31:20|7457.1|7442.1|7457.4|7442.4|7457.4|7442.4|7457|7442|7
1628742690000|2021-08-12 04:31:30|7457.6|7442.6|7457.9|7442.9|7458.2|7443.2|7457.6|7442.6|7
1628742710000|2021-08-12 04:31:50|7458|7443|7458.4|7443.4|7458.6|7443.6|7458|7443|9
1628742720000|2021-08-12 04:32:00|7458.5|7443.5|7459|7444|7459.1|7444.1|7458.4|7443.4|8
1628742730000|2021-08-12 04:32:10|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459|7444|5
1628742740000|2021-08-12 04:32:20|7459.2|7444.2|7457.9|7442.9|7459.2|7444.2|7457.9|7442.9|7
1628742750000|2021-08-12 04:32:30|7458.2|7443.2|7459|7444|7459.1|7444.1|7458.2|7443.2|6
1628742760000|2021-08-12 04:32:40|7458.9|7443.9|7458.2|7443.2|7458.9|7443.9|7458.1|7443.1|11
1628742770000|2021-08-12 04:32:50|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|3
1628742800000|2021-08-12 04:33:20|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1628742810000|2021-08-12 04:33:30|7458.7|7443.7|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|3
1628742820000|2021-08-12 04:33:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|5
1628742830000|2021-08-12 04:33:50|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1628742840000|2021-08-12 04:34:00|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1628742850000|2021-08-12 04:34:10|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|4
1628742860000|2021-08-12 04:34:20|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1628742890000|2021-08-12 04:34:50|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628742900000|2021-08-12 04:35:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628742950000|2021-08-12 04:35:50|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.3|7443.3|6
1628742960000|2021-08-12 04:36:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628743130000|2021-08-12 04:38:50|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|3
1628743140000|2021-08-12 04:39:00|7459.5|7444.5|7460.4|7445.4|7460.4|7445.4|7459.5|7444.5|6
1628743150000|2021-08-12 04:39:10|7460.3|7445.3|7460|7445|7460.3|7445.3|7460|7445|4
1628743170000|2021-08-12 04:39:30|7460.2|7445.2|7460.3|7445.3|7460.4|7445.4|7460.1|7445.1|4
1628743180000|2021-08-12 04:39:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|3
1628743190000|2021-08-12 04:39:50|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1628743200000|2021-08-12 04:40:00|7460.3|7445.3|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|3
1628743210000|2021-08-12 04:40:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628743220000|2021-08-12 04:40:20|7460.2|7445.2|7459.8|7444.8|7460.2|7445.2|7459.4|7444.4|9
1628743230000|2021-08-12 04:40:30|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|3
1628743240000|2021-08-12 04:40:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628743250000|2021-08-12 04:40:50|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1628743260000|2021-08-12 04:41:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628743270000|2021-08-12 04:41:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628743290000|2021-08-12 04:41:30|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|3
1628743340000|2021-08-12 04:42:20|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628743350000|2021-08-12 04:42:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628743450000|2021-08-12 04:44:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628743460000|2021-08-12 04:44:20|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1628743470000|2021-08-12 04:44:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628743490000|2021-08-12 04:44:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628743500000|2021-08-12 04:45:00|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1628743510000|2021-08-12 04:45:10|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|3
1628743520000|2021-08-12 04:45:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628743550000|2021-08-12 04:45:50|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628743570000|2021-08-12 04:46:10|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|4
1628743600000|2021-08-12 04:46:40|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|2
1628743620000|2021-08-12 04:47:00|7459.5|7444.5|7459.6|7444.6|7459.7|7444.7|7459.4|7444.4|7
1628743630000|2021-08-12 04:47:10|7459.8|7444.8|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|6
1628743640000|2021-08-12 04:47:20|7459.4|7444.4|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|2
1628743700000|2021-08-12 04:48:20|7459.2|7444.2|7459.6|7444.6|7459.6|7444.6|7459.2|7444.2|4
1628743740000|2021-08-12 04:49:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|3
1628743750000|2021-08-12 04:49:10|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|2
1628743770000|2021-08-12 04:49:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628743810000|2021-08-12 04:50:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1628743820000|2021-08-12 04:50:20|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1628743840000|2021-08-12 04:50:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628743880000|2021-08-12 04:51:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628743940000|2021-08-12 04:52:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628743950000|2021-08-12 04:52:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628743980000|2021-08-12 04:53:00|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|5
1628744000000|2021-08-12 04:53:20|7459.3|7444.3|7459.7|7444.7|7459.7|7444.7|7459.3|7444.3|4
1628744010000|2021-08-12 04:53:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628744020000|2021-08-12 04:53:40|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1628744030000|2021-08-12 04:53:50|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1628744050000|2021-08-12 04:54:10|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1628744060000|2021-08-12 04:54:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628744070000|2021-08-12 04:54:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628744080000|2021-08-12 04:54:40|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1628744100000|2021-08-12 04:55:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628744110000|2021-08-12 04:55:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628744120000|2021-08-12 04:55:20|7459.9|7444.9|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|2
1628744130000|2021-08-12 04:55:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628744160000|2021-08-12 04:56:00|7460.2|7445.2|7460.6|7445.6|7460.6|7445.6|7460.2|7445.2|3
1628744180000|2021-08-12 04:56:20|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|3
1628744200000|2021-08-12 04:56:40|7461|7446|7461.2|7446.2|7461.3|7446.3|7461|7446|6
1628744220000|2021-08-12 04:57:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628744230000|2021-08-12 04:57:10|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1628744240000|2021-08-12 04:57:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628744250000|2021-08-12 04:57:30|7461.3|7446.3|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|4
1628744260000|2021-08-12 04:57:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628744280000|2021-08-12 04:58:00|7461.2|7446.2|7461|7446|7461.2|7446.2|7460.9|7445.9|3
1628744320000|2021-08-12 04:58:40|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.7|7445.7|3
1628744340000|2021-08-12 04:59:00|7460.3|7445.3|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|3
1628744350000|2021-08-12 04:59:10|7460.5|7445.5|7460.8|7445.8|7460.9|7445.9|7460.5|7445.5|5
1628744360000|2021-08-12 04:59:20|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1628744370000|2021-08-12 04:59:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628744380000|2021-08-12 04:59:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628744390000|2021-08-12 04:59:50|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|2
1628744400000|2021-08-12 05:00:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628744410000|2021-08-12 05:00:10|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|4
1628744420000|2021-08-12 05:00:20|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1628744430000|2021-08-12 05:00:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628744530000|2021-08-12 05:02:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628744590000|2021-08-12 05:03:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628744600000|2021-08-12 05:03:20|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1628744610000|2021-08-12 05:03:30|7459.3|7444.3|7458.5|7443.5|7459.3|7444.3|7458.5|7443.5|5
1628744630000|2021-08-12 05:03:50|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1628744640000|2021-08-12 05:04:00|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628744650000|2021-08-12 05:04:10|7458.1|7443.1|7457.7|7442.7|7458.1|7443.1|7457.6|7442.6|11
1628744670000|2021-08-12 05:04:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628744680000|2021-08-12 05:04:40|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1628744690000|2021-08-12 05:04:50|7457.8|7442.8|7458.4|7443.4|7458.7|7443.7|7457.8|7442.8|6
1628744700000|2021-08-12 05:05:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628744710000|2021-08-12 05:05:10|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7457.8|7442.8|6
1628744720000|2021-08-12 05:05:20|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.3|7443.3|3
1628744730000|2021-08-12 05:05:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628744740000|2021-08-12 05:05:40|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|3
1628744750000|2021-08-12 05:05:50|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628744770000|2021-08-12 05:06:10|7458.8|7443.8|7458.7|7443.7|7459|7444|7458.7|7443.7|5
1628744780000|2021-08-12 05:06:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628744820000|2021-08-12 05:07:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1628744840000|2021-08-12 05:07:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628744850000|2021-08-12 05:07:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628744860000|2021-08-12 05:07:40|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.3|7443.3|3
1628744890000|2021-08-12 05:08:10|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1628744900000|2021-08-12 05:08:20|7458|7443|7457.4|7442.4|7458|7443|7457.3|7442.3|6
1628744920000|2021-08-12 05:08:40|7457.6|7442.6|7456.8|7441.8|7457.6|7442.6|7456.8|7441.8|8
1628744930000|2021-08-12 05:08:50|7456.9|7441.9|7457.8|7442.8|7457.8|7442.8|7456.9|7441.9|9
1628744940000|2021-08-12 05:09:00|7457.9|7442.9|7457.7|7442.7|7457.9|7442.9|7457.7|7442.7|3
1628744950000|2021-08-12 05:09:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628744960000|2021-08-12 05:09:20|7457.8|7442.8|7457.9|7442.9|7458|7443|7457.8|7442.8|3
1628744980000|2021-08-12 05:09:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628745020000|2021-08-12 05:10:20|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628745030000|2021-08-12 05:10:30|7458.5|7443.5|7458.9|7443.9|7458.9|7443.9|7458.5|7443.5|4
1628745070000|2021-08-12 05:11:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|3
1628745110000|2021-08-12 05:11:50|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628745120000|2021-08-12 05:12:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628745130000|2021-08-12 05:12:10|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628745150000|2021-08-12 05:12:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628745160000|2021-08-12 05:12:40|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1628745170000|2021-08-12 05:12:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628745180000|2021-08-12 05:13:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628745210000|2021-08-12 05:13:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628745220000|2021-08-12 05:13:40|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628745280000|2021-08-12 05:14:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628745290000|2021-08-12 05:14:50|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1628745300000|2021-08-12 05:15:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628745340000|2021-08-12 05:15:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628745350000|2021-08-12 05:15:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628745370000|2021-08-12 05:16:10|7458.4|7443.4|7458.1|7443.1|7458.4|7443.4|7458.1|7443.1|2
1628745380000|2021-08-12 05:16:20|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1628745410000|2021-08-12 05:16:50|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1628745420000|2021-08-12 05:17:00|7457.7|7442.7|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|5
1628745440000|2021-08-12 05:17:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628745450000|2021-08-12 05:17:30|7457.2|7442.2|7456.9|7441.9|7457.2|7442.2|7456.9|7441.9|3
1628745460000|2021-08-12 05:17:40|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|3
1628745480000|2021-08-12 05:18:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628745510000|2021-08-12 05:18:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628745520000|2021-08-12 05:18:40|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|3
1628745530000|2021-08-12 05:18:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628745540000|2021-08-12 05:19:00|7455.5|7440.5|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|5
1628745560000|2021-08-12 05:19:20|7455.6|7440.6|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|5
1628745570000|2021-08-12 05:19:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628745580000|2021-08-12 05:19:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628745590000|2021-08-12 05:19:50|7455.7|7440.7|7456.5|7441.5|7456.6|7441.6|7455.7|7440.7|8
1628745600000|2021-08-12 05:20:00|7456.7|7441.7|7456.3|7441.3|7456.7|7441.7|7456.3|7441.3|8
1628745610000|2021-08-12 05:20:10|7456.2|7441.2|7456.7|7441.7|7456.7|7441.7|7456.2|7441.2|3
1628745620000|2021-08-12 05:20:20|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|6
1628745630000|2021-08-12 05:20:30|7456.6|7441.6|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|4
1628745670000|2021-08-12 05:21:10|7456.1|7441.1|7455.6|7440.6|7456.1|7441.1|7455.6|7440.6|5
1628745690000|2021-08-12 05:21:30|7455.7|7440.7|7455.4|7440.4|7455.7|7440.7|7455.4|7440.4|4
1628745700000|2021-08-12 05:21:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628745710000|2021-08-12 05:21:50|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628745820000|2021-08-12 05:23:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628745840000|2021-08-12 05:24:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628745850000|2021-08-12 05:24:10|7455.9|7440.9|7456|7441|7456.1|7441.1|7455.8|7440.8|5
1628745870000|2021-08-12 05:24:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628745890000|2021-08-12 05:24:50|7456|7441|7456.2|7441.2|7456.2|7441.2|7455.9|7440.9|3
1628745900000|2021-08-12 05:25:00|7456.1|7441.1|7455.7|7440.7|7456.1|7441.1|7455.7|7440.7|4
1628745910000|2021-08-12 05:25:10|7455.6|7440.6|7454.6|7439.6|7455.6|7440.6|7454.5|7439.5|10
1628745920000|2021-08-12 05:25:20|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|5
1628745930000|2021-08-12 05:25:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628745940000|2021-08-12 05:25:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628745950000|2021-08-12 05:25:50|7454.4|7439.4|7454.7|7439.7|7454.7|7439.7|7454.4|7439.4|3
1628745960000|2021-08-12 05:26:00|7454.8|7439.8|7455.2|7440.2|7455.2|7440.2|7454.8|7439.8|4
1628746010000|2021-08-12 05:26:50|7455.1|7440.1|7454.6|7439.6|7455.1|7440.1|7454.5|7439.5|6
1628746040000|2021-08-12 05:27:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1628746050000|2021-08-12 05:27:30|7454.4|7439.4|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|3
1628746060000|2021-08-12 05:27:40|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1628746070000|2021-08-12 05:27:50|7454.3|7439.3|7454.9|7439.9|7454.9|7439.9|7454.3|7439.3|3
1628746080000|2021-08-12 05:28:00|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1628746110000|2021-08-12 05:28:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628746130000|2021-08-12 05:28:50|7455|7440|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|3
1628746150000|2021-08-12 05:29:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628746170000|2021-08-12 05:29:30|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1628746190000|2021-08-12 05:29:50|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628746200000|2021-08-12 05:30:00|7455.1|7440.1|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|3
1628746210000|2021-08-12 05:30:10|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628746270000|2021-08-12 05:31:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628746290000|2021-08-12 05:31:30|7455|7440|7455|7440|7455|7440|7455|7440|1
1628746310000|2021-08-12 05:31:50|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|2
1628746320000|2021-08-12 05:32:00|7454.6|7439.6|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|4
1628746370000|2021-08-12 05:32:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1628746590000|2021-08-12 05:36:30|7455|7440|7455|7440|7455.1|7440.1|7455|7440|3
1628746600000|2021-08-12 05:36:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|3
1628746790000|2021-08-12 05:39:50|7454.8|7439.8|7455.1|7440.1|7455.1|7440.1|7454.8|7439.8|3
1628746820000|2021-08-12 05:40:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.3|7440.3|3
1628746830000|2021-08-12 05:40:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628746850000|2021-08-12 05:40:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628746860000|2021-08-12 05:41:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628746870000|2021-08-12 05:41:10|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|3
1628746900000|2021-08-12 05:41:40|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628746910000|2021-08-12 05:41:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628746920000|2021-08-12 05:42:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628746930000|2021-08-12 05:42:10|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1628746950000|2021-08-12 05:42:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628746960000|2021-08-12 05:42:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|3
1628746970000|2021-08-12 05:42:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628746980000|2021-08-12 05:43:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628747020000|2021-08-12 05:43:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628747040000|2021-08-12 05:44:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628747050000|2021-08-12 05:44:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|3
1628747060000|2021-08-12 05:44:20|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1628747070000|2021-08-12 05:44:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628747080000|2021-08-12 05:44:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628747100000|2021-08-12 05:45:00|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1628747110000|2021-08-12 05:45:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628747120000|2021-08-12 05:45:20|7456.1|7441.1|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|3
1628747130000|2021-08-12 05:45:30|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628747140000|2021-08-12 05:45:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1628747150000|2021-08-12 05:45:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628747290000|2021-08-12 05:48:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628747300000|2021-08-12 05:48:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628747360000|2021-08-12 05:49:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628747370000|2021-08-12 05:49:30|7455.9|7440.9|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|3
1628747400000|2021-08-12 05:50:00|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1628747410000|2021-08-12 05:50:10|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1628747450000|2021-08-12 05:50:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628747530000|2021-08-12 05:52:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628747560000|2021-08-12 05:52:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628747840000|2021-08-12 05:57:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628747890000|2021-08-12 05:58:10|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1628747910000|2021-08-12 05:58:30|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1628747930000|2021-08-12 05:58:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628747940000|2021-08-12 05:59:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628747950000|2021-08-12 05:59:10|7455|7440|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|4
1628747970000|2021-08-12 05:59:30|7455|7440|7455|7440|7455|7440|7455|7440|1
1628747980000|2021-08-12 05:59:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628747990000|2021-08-12 05:59:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1628748000000|2021-08-12 06:00:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628748010000|2021-08-12 06:00:10|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628748030000|2021-08-12 06:00:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628748130000|2021-08-12 06:02:10|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1628748140000|2021-08-12 06:02:20|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1628748170000|2021-08-12 06:02:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|3
1628748180000|2021-08-12 06:03:00|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1628748190000|2021-08-12 06:03:10|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|3
1628748200000|2021-08-12 06:03:20|7456.5|7441.5|7456.5|7441.5|7456.8|7441.8|7456.5|7441.5|6
1628748210000|2021-08-12 06:03:30|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|3
1628748220000|2021-08-12 06:03:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628748240000|2021-08-12 06:04:00|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1628748300000|2021-08-12 06:05:00|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1628748340000|2021-08-12 06:05:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628748350000|2021-08-12 06:05:50|7457|7442|7457.2|7442.2|7457.2|7442.2|7457|7442|3
1628748380000|2021-08-12 06:06:20|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1628748410000|2021-08-12 06:06:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628748420000|2021-08-12 06:07:00|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.3|7442.3|3
1628748430000|2021-08-12 06:07:10|7457.5|7442.5|7457.8|7442.8|7457.8|7442.8|7457.5|7442.5|2
1628748440000|2021-08-12 06:07:20|7457.9|7442.9|7458.3|7443.3|7458.6|7443.6|7457.9|7442.9|7
1628748450000|2021-08-12 06:07:30|7457.9|7442.9|7457.7|7442.7|7457.9|7442.9|7457.7|7442.7|3
1628748460000|2021-08-12 06:07:40|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1628748470000|2021-08-12 06:07:50|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1628748480000|2021-08-12 06:08:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1628748520000|2021-08-12 06:08:40|7457.7|7442.7|7458|7443|7458|7443|7457.7|7442.7|2
1628748560000|2021-08-12 06:09:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628748680000|2021-08-12 06:11:20|7458|7443|7458|7443|7458|7443|7458|7443|1
1628748690000|2021-08-12 06:11:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628748790000|2021-08-12 06:13:10|7458|7443|7458.7|7443.7|7458.7|7443.7|7458|7443|5
1628748800000|2021-08-12 06:13:20|7458.8|7443.8|7458.4|7443.4|7459|7444|7458.4|7443.4|7
1628748810000|2021-08-12 06:13:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628748820000|2021-08-12 06:13:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628748830000|2021-08-12 06:13:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628748840000|2021-08-12 06:14:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628748880000|2021-08-12 06:14:40|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628748890000|2021-08-12 06:14:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1628748900000|2021-08-12 06:15:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628748950000|2021-08-12 06:15:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628749060000|2021-08-12 06:17:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628749070000|2021-08-12 06:17:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628749100000|2021-08-12 06:18:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628749130000|2021-08-12 06:18:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628749240000|2021-08-12 06:20:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628749300000|2021-08-12 06:21:40|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628749310000|2021-08-12 06:21:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628749320000|2021-08-12 06:22:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628749340000|2021-08-12 06:22:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628749360000|2021-08-12 06:22:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628749370000|2021-08-12 06:22:50|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1628749380000|2021-08-12 06:23:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628749390000|2021-08-12 06:23:10|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|2
1628749400000|2021-08-12 06:23:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628749410000|2021-08-12 06:23:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628749450000|2021-08-12 06:24:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628749460000|2021-08-12 06:24:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628749480000|2021-08-12 06:24:40|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|4
1628749530000|2021-08-12 06:25:30|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1628749540000|2021-08-12 06:25:40|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|3
1628749550000|2021-08-12 06:25:50|7459.2|7444.2|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|4
1628749560000|2021-08-12 06:26:00|7459|7444|7459.2|7444.2|7459.2|7444.2|7459|7444|3
1628749620000|2021-08-12 06:27:00|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|3
1628749640000|2021-08-12 06:27:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628749660000|2021-08-12 06:27:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628749680000|2021-08-12 06:28:00|7459.2|7444.2|7459.3|7444.3|7459.4|7444.4|7459.2|7444.2|3
1628749690000|2021-08-12 06:28:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1628749700000|2021-08-12 06:28:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628749710000|2021-08-12 06:28:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628749730000|2021-08-12 06:28:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628749780000|2021-08-12 06:29:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628749810000|2021-08-12 06:30:10|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628749820000|2021-08-12 06:30:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1628749840000|2021-08-12 06:30:40|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|4
1628749850000|2021-08-12 06:30:50|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.4|7444.4|5
1628749860000|2021-08-12 06:31:00|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|3
1628749870000|2021-08-12 06:31:10|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1628749900000|2021-08-12 06:31:40|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1628749910000|2021-08-12 06:31:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628749920000|2021-08-12 06:32:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628749930000|2021-08-12 06:32:10|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.3|7444.3|6
1628749960000|2021-08-12 06:32:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628749970000|2021-08-12 06:32:50|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628750000000|2021-08-12 06:33:20|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628750130000|2021-08-12 06:35:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628750140000|2021-08-12 06:35:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628750150000|2021-08-12 06:35:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628750160000|2021-08-12 06:36:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628750170000|2021-08-12 06:36:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628750180000|2021-08-12 06:36:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628750220000|2021-08-12 06:37:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628750230000|2021-08-12 06:37:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628750240000|2021-08-12 06:37:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628750330000|2021-08-12 06:38:50|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1628750340000|2021-08-12 06:39:00|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1628750360000|2021-08-12 06:39:20|7459.7|7444.7|7460.1|7445.1|7460.1|7445.1|7459.7|7444.7|3
1628750380000|2021-08-12 06:39:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628750390000|2021-08-12 06:39:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628750400000|2021-08-12 06:40:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628750420000|2021-08-12 06:40:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1628750430000|2021-08-12 06:40:30|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1628750440000|2021-08-12 06:40:40|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1628750450000|2021-08-12 06:40:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628750460000|2021-08-12 06:41:00|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|4
1628750470000|2021-08-12 06:41:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628750480000|2021-08-12 06:41:20|7461.1|7446.1|7460.9|7445.9|7461.2|7446.2|7460.9|7445.9|4
1628750490000|2021-08-12 06:41:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628750510000|2021-08-12 06:41:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628750520000|2021-08-12 06:42:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628750550000|2021-08-12 06:42:30|7460.9|7445.9|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|3
1628750580000|2021-08-12 06:43:00|7459.9|7444.9|7460.6|7445.6|7460.6|7445.6|7459.9|7444.9|7
1628750590000|2021-08-12 06:43:10|7460.3|7445.3|7459.7|7444.7|7460.3|7445.3|7459.7|7444.7|6
1628750600000|2021-08-12 06:43:20|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.4|7444.4|5
1628750610000|2021-08-12 06:43:30|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1628750620000|2021-08-12 06:43:40|7459.7|7444.7|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|2
1628750640000|2021-08-12 06:44:00|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1628750650000|2021-08-12 06:44:10|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628750660000|2021-08-12 06:44:20|7460|7445|7460|7445|7460|7445|7459.9|7444.9|3
1628750680000|2021-08-12 06:44:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628750700000|2021-08-12 06:45:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1628750730000|2021-08-12 06:45:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628750740000|2021-08-12 06:45:40|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628750760000|2021-08-12 06:46:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1628750780000|2021-08-12 06:46:20|7460.2|7445.2|7460|7445|7460.2|7445.2|7460|7445|2
1628750850000|2021-08-12 06:47:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628750870000|2021-08-12 06:47:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628750880000|2021-08-12 06:48:00|7459.7|7444.7|7459.4|7444.4|7459.7|7444.7|7459.4|7444.4|3
1628750890000|2021-08-12 06:48:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628750930000|2021-08-12 06:48:50|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628750990000|2021-08-12 06:49:50|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1628751030000|2021-08-12 06:50:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1628751040000|2021-08-12 06:50:40|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1628751070000|2021-08-12 06:51:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|4
1628751080000|2021-08-12 06:51:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628751090000|2021-08-12 06:51:30|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1628751190000|2021-08-12 06:53:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1628751320000|2021-08-12 06:55:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628751340000|2021-08-12 06:55:40|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1628751370000|2021-08-12 06:56:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628751380000|2021-08-12 06:56:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628751390000|2021-08-12 06:56:30|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|2
1628751400000|2021-08-12 06:56:40|7458.7|7443.7|7458.4|7443.4|7458.7|7443.7|7458.4|7443.4|3
1628751420000|2021-08-12 06:57:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628751430000|2021-08-12 06:57:10|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|3
1628751450000|2021-08-12 06:57:30|7458|7443|7458|7443|7458.1|7443.1|7457.9|7442.9|5
1628751460000|2021-08-12 06:57:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628751490000|2021-08-12 06:58:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1628751500000|2021-08-12 06:58:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628751530000|2021-08-12 06:58:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1628751590000|2021-08-12 06:59:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628751600000|2021-08-12 07:00:00|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|2
1628751610000|2021-08-12 07:00:10|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|5
1628751620000|2021-08-12 07:00:20|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|3
1628751630000|2021-08-12 07:00:30|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1628751640000|2021-08-12 07:00:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628751690000|2021-08-12 07:01:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1628751700000|2021-08-12 07:01:40|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|3
1628751710000|2021-08-12 07:01:50|7459.3|7444.3|7459|7444|7459.3|7444.3|7459|7444|4
1628751720000|2021-08-12 07:02:00|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|2
1628751730000|2021-08-12 07:02:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|3
1628751740000|2021-08-12 07:02:20|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1628751750000|2021-08-12 07:02:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1628751770000|2021-08-12 07:02:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628751840000|2021-08-12 07:04:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628751860000|2021-08-12 07:04:20|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|3
1628751870000|2021-08-12 07:04:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628751880000|2021-08-12 07:04:40|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|3
1628751890000|2021-08-12 07:04:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628751930000|2021-08-12 07:05:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628751940000|2021-08-12 07:05:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628751980000|2021-08-12 07:06:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628751990000|2021-08-12 07:06:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628752000000|2021-08-12 07:06:40|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628752070000|2021-08-12 07:07:50|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628752120000|2021-08-12 07:08:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628752150000|2021-08-12 07:09:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628752160000|2021-08-12 07:09:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628752230000|2021-08-12 07:10:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628752290000|2021-08-12 07:11:30|7460|7445|7459.6|7444.6|7460|7445|7459.6|7444.6|4
1628752300000|2021-08-12 07:11:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628752310000|2021-08-12 07:11:50|7459.4|7444.4|7460|7445|7460|7445|7459.4|7444.4|3
1628752320000|2021-08-12 07:12:00|7460.1|7445.1|7459.9|7444.9|7460.3|7445.3|7459.9|7444.9|5
1628752330000|2021-08-12 07:12:10|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1628752340000|2021-08-12 07:12:20|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1628752350000|2021-08-12 07:12:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628752360000|2021-08-12 07:12:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|3
1628752370000|2021-08-12 07:12:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628752380000|2021-08-12 07:13:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628752390000|2021-08-12 07:13:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628752410000|2021-08-12 07:13:30|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1628752420000|2021-08-12 07:13:40|7460.3|7445.3|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|3
1628752430000|2021-08-12 07:13:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628752460000|2021-08-12 07:14:20|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|2
1628752480000|2021-08-12 07:14:40|7460.3|7445.3|7459.9|7444.9|7460.3|7445.3|7459.9|7444.9|3
1628752490000|2021-08-12 07:14:50|7460|7445|7459.8|7444.8|7460|7445|7459.8|7444.8|3
1628752530000|2021-08-12 07:15:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628752600000|2021-08-12 07:16:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628752630000|2021-08-12 07:17:10|7459.7|7444.7|7460|7445|7460|7445|7459.7|7444.7|5
1628752640000|2021-08-12 07:17:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628752660000|2021-08-12 07:17:40|7460.2|7445.2|7460.6|7445.6|7460.6|7445.6|7460.2|7445.2|4
1628752690000|2021-08-12 07:18:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628752700000|2021-08-12 07:18:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628752710000|2021-08-12 07:18:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628752730000|2021-08-12 07:18:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628752760000|2021-08-12 07:19:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628752780000|2021-08-12 07:19:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628752790000|2021-08-12 07:19:50|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628752820000|2021-08-12 07:20:20|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1628752860000|2021-08-12 07:21:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628752870000|2021-08-12 07:21:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628752890000|2021-08-12 07:21:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628752900000|2021-08-12 07:21:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628752920000|2021-08-12 07:22:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628752930000|2021-08-12 07:22:10|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1628752950000|2021-08-12 07:22:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628753000000|2021-08-12 07:23:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628753010000|2021-08-12 07:23:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628753040000|2021-08-12 07:24:00|7460.4|7445.4|7460.5|7445.5|7460.7|7445.7|7460.4|7445.4|5
1628753050000|2021-08-12 07:24:10|7460.9|7445.9|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|2
1628753060000|2021-08-12 07:24:20|7460.9|7445.9|7461.4|7446.4|7461.4|7446.4|7460.9|7445.9|5
1628753090000|2021-08-12 07:24:50|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628753100000|2021-08-12 07:25:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628753110000|2021-08-12 07:25:10|7462.1|7447.1|7461.9|7446.9|7462.1|7447.1|7461.9|7446.9|2
1628753120000|2021-08-12 07:25:20|7462.1|7447.1|7462.5|7447.5|7462.5|7447.5|7462.1|7447.1|4
1628753130000|2021-08-12 07:25:30|7462.7|7447.7|7463.3|7448.3|7463.4|7448.4|7462.7|7447.7|6
1628753140000|2021-08-12 07:25:40|7463.4|7448.4|7463.3|7448.3|7463.4|7448.4|7463.3|7448.3|2
1628753150000|2021-08-12 07:25:50|7463.4|7448.4|7463.8|7448.8|7463.8|7448.8|7463.4|7448.4|3
1628753160000|2021-08-12 07:26:00|7463.9|7448.9|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|3
1628753170000|2021-08-12 07:26:10|7464|7449|7463.8|7448.8|7464.1|7449.1|7463.8|7448.8|8
1628753180000|2021-08-12 07:26:20|7463.6|7448.6|7463.7|7448.7|7463.7|7448.7|7463.6|7448.6|2
1628753190000|2021-08-12 07:26:30|7463.8|7448.8|7464|7449|7464|7449|7463.8|7448.8|3
1628753210000|2021-08-12 07:26:50|7463.9|7448.9|7463.9|7448.9|7464|7449|7463.9|7448.9|3
1628753220000|2021-08-12 07:27:00|7463.5|7448.5|7463.1|7448.1|7463.5|7448.5|7462.9|7447.9|7
1628753230000|2021-08-12 07:27:10|7463.3|7448.3|7463.1|7448.1|7463.3|7448.3|7463.1|7448.1|4
1628753240000|2021-08-12 07:27:20|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|4
1628753250000|2021-08-12 07:27:30|7463.2|7448.2|7462.8|7447.8|7463.2|7448.2|7462.8|7447.8|5
1628753260000|2021-08-12 07:27:40|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|2
1628753270000|2021-08-12 07:27:50|7462.7|7447.7|7462.5|7447.5|7462.7|7447.7|7462.5|7447.5|2
1628753340000|2021-08-12 07:29:00|7462.4|7447.4|7462.3|7447.3|7462.4|7447.4|7462.3|7447.3|2
1628753350000|2021-08-12 07:29:10|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1628753360000|2021-08-12 07:29:20|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1628753370000|2021-08-12 07:29:30|7462.8|7447.8|7463|7448|7463|7448|7462.8|7447.8|5
1628753380000|2021-08-12 07:29:40|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1628753390000|2021-08-12 07:29:50|7463.7|7448.7|7465.4|7450.4|7465.5|7450.5|7463.7|7448.7|11
1628753400000|2021-08-12 07:30:00|7465.2|7450.2|7464.8|7449.8|7465.2|7450.2|7464.7|7449.7|7
1628753410000|2021-08-12 07:30:10|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.8|7449.8|3
1628753420000|2021-08-12 07:30:20|7464.8|7449.8|7464.2|7449.2|7464.8|7449.8|7464.2|7449.2|4
1628753430000|2021-08-12 07:30:30|7464.3|7449.3|7464.5|7449.5|7464.5|7449.5|7464.3|7449.3|2
1628753440000|2021-08-12 07:30:40|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1628753460000|2021-08-12 07:31:00|7464.5|7449.5|7464.3|7449.3|7464.5|7449.5|7464.3|7449.3|3
1628753470000|2021-08-12 07:31:10|7464.1|7449.1|7464.1|7449.1|7464.3|7449.3|7464.1|7449.1|3
1628753480000|2021-08-12 07:31:20|7464.2|7449.2|7463.7|7448.7|7464.2|7449.2|7463.3|7448.3|5
1628753490000|2021-08-12 07:31:30|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1628753510000|2021-08-12 07:31:50|7463.7|7448.7|7464|7449|7464.2|7449.2|7463.7|7448.7|7
1628753530000|2021-08-12 07:32:10|7464.1|7449.1|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|3
1628753540000|2021-08-12 07:32:20|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1628753610000|2021-08-12 07:33:30|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1628753640000|2021-08-12 07:34:00|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1628753650000|2021-08-12 07:34:10|7463.4|7448.4|7463.3|7448.3|7463.4|7448.4|7463.3|7448.3|2
1628753670000|2021-08-12 07:34:30|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1628753680000|2021-08-12 07:34:40|7463|7448|7463|7448|7463|7448|7463|7448|1
1628753690000|2021-08-12 07:34:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.8|7447.8|3
1628753700000|2021-08-12 07:35:00|7462.8|7447.8|7461.9|7446.9|7462.8|7447.8|7461.9|7446.9|8
1628753710000|2021-08-12 07:35:10|7462|7447|7461.8|7446.8|7462|7447|7461.8|7446.8|3
1628753720000|2021-08-12 07:35:20|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|3
1628753730000|2021-08-12 07:35:30|7462|7447|7462|7447|7462|7447|7462|7447|1
1628753740000|2021-08-12 07:35:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628753760000|2021-08-12 07:36:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628753780000|2021-08-12 07:36:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1628753800000|2021-08-12 07:36:40|7461.9|7446.9|7461.4|7446.4|7461.9|7446.9|7461.3|7446.3|7
1628753810000|2021-08-12 07:36:50|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1628753820000|2021-08-12 07:37:00|7461.2|7446.2|7460.7|7445.7|7461.2|7446.2|7460.7|7445.7|6
1628753830000|2021-08-12 07:37:10|7460.5|7445.5|7460.8|7445.8|7460.8|7445.8|7460.3|7445.3|6
1628753840000|2021-08-12 07:37:20|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1628753860000|2021-08-12 07:37:40|7460.7|7445.7|7460.3|7445.3|7460.7|7445.7|7460.3|7445.3|6
1628753870000|2021-08-12 07:37:50|7460.4|7445.4|7461.3|7446.3|7461.3|7446.3|7460.4|7445.4|3
1628753970000|2021-08-12 07:39:30|7461.1|7446.1|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|3
1628753980000|2021-08-12 07:39:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628754130000|2021-08-12 07:42:10|7461.2|7446.2|7459.9|7444.9|7461.2|7446.2|7459.9|7444.9|6
1628754140000|2021-08-12 07:42:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1628754150000|2021-08-12 07:42:30|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1628754160000|2021-08-12 07:42:40|7459.9|7444.9|7460.5|7445.5|7460.5|7445.5|7459.9|7444.9|3
1628754170000|2021-08-12 07:42:50|7460.7|7445.7|7461.2|7446.2|7461.2|7446.2|7460.4|7445.4|10
1628754180000|2021-08-12 07:43:00|7461.1|7446.1|7461.2|7446.2|7461.4|7446.4|7461.1|7446.1|4
1628754200000|2021-08-12 07:43:20|7461.3|7446.3|7460.9|7445.9|7461.3|7446.3|7460.9|7445.9|4
1628754210000|2021-08-12 07:43:30|7461|7446|7461.4|7446.4|7461.4|7446.4|7461|7446|2
1628754280000|2021-08-12 07:44:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628754320000|2021-08-12 07:45:20|7461|7446|7460.5|7445.5|7461|7446|7460.5|7445.5|4
1628754330000|2021-08-12 07:45:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628754340000|2021-08-12 07:45:40|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|3
1628754350000|2021-08-12 07:45:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|3
1628754360000|2021-08-12 07:46:00|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1628754370000|2021-08-12 07:46:10|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1628754380000|2021-08-12 07:46:20|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628754390000|2021-08-12 07:46:30|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628754400000|2021-08-12 07:46:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628754410000|2021-08-12 07:46:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628754430000|2021-08-12 07:47:10|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628754460000|2021-08-12 07:47:40|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628754480000|2021-08-12 07:48:00|7461|7446|7460.8|7445.8|7461|7446|7460.8|7445.8|2
1628754510000|2021-08-12 07:48:30|7461|7446|7461|7446|7461|7446|7460.9|7445.9|3
1628754540000|2021-08-12 07:49:00|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1628754550000|2021-08-12 07:49:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628754580000|2021-08-12 07:49:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628754600000|2021-08-12 07:50:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628754610000|2021-08-12 07:50:10|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628754620000|2021-08-12 07:50:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628754630000|2021-08-12 07:50:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628754640000|2021-08-12 07:50:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628754650000|2021-08-12 07:50:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628754660000|2021-08-12 07:51:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628754690000|2021-08-12 07:51:30|7461.1|7446.1|7460.7|7445.7|7461.1|7446.1|7460.7|7445.7|3
1628754700000|2021-08-12 07:51:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628754710000|2021-08-12 07:51:50|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|5
1628754720000|2021-08-12 07:52:00|7460.6|7445.6|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|3
1628754750000|2021-08-12 07:52:30|7459.9|7444.9|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|6
1628754770000|2021-08-12 07:52:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628754780000|2021-08-12 07:53:00|7459.7|7444.7|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|3
1628754790000|2021-08-12 07:53:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1628754800000|2021-08-12 07:53:20|7459.6|7444.6|7459|7444|7459.6|7444.6|7458.9|7443.9|7
1628754810000|2021-08-12 07:53:30|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.9|7443.9|3
1628754820000|2021-08-12 07:53:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1628754830000|2021-08-12 07:53:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|3
1628754840000|2021-08-12 07:54:00|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|2
1628754850000|2021-08-12 07:54:10|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|3
1628754870000|2021-08-12 07:54:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|3
1628754880000|2021-08-12 07:54:40|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628754890000|2021-08-12 07:54:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628754930000|2021-08-12 07:55:30|7459.7|7444.7|7459.4|7444.4|7459.7|7444.7|7459.4|7444.4|2
1628754940000|2021-08-12 07:55:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628754980000|2021-08-12 07:56:20|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|3
1628754990000|2021-08-12 07:56:30|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|3
1628755000000|2021-08-12 07:56:40|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|4
1628755010000|2021-08-12 07:56:50|7459.5|7444.5|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|3
1628755020000|2021-08-12 07:57:00|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1628755070000|2021-08-12 07:57:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628755090000|2021-08-12 07:58:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1628755100000|2021-08-12 07:58:20|7458.8|7443.8|7458.4|7443.4|7458.8|7443.8|7458.4|7443.4|4
1628755110000|2021-08-12 07:58:30|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1628755130000|2021-08-12 07:58:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628755140000|2021-08-12 07:59:00|7458.5|7443.5|7458.1|7443.1|7458.5|7443.5|7458.1|7443.1|2
1628755150000|2021-08-12 07:59:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628755160000|2021-08-12 07:59:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628755190000|2021-08-12 07:59:50|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1628755200000|2021-08-12 08:00:00|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1628755210000|2021-08-12 08:00:10|7458.2|7443.2|7458|7443|7458.2|7443.2|7457.9|7442.9|4
1628755230000|2021-08-12 08:00:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628755260000|2021-08-12 08:01:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628755280000|2021-08-12 08:01:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628755290000|2021-08-12 08:01:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628755300000|2021-08-12 08:01:40|7458|7443|7457.7|7442.7|7458|7443|7457.6|7442.6|4
1628755320000|2021-08-12 08:02:00|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|4
1628755340000|2021-08-12 08:02:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628755370000|2021-08-12 08:02:50|7458|7443|7458|7443|7458|7443|7457.9|7442.9|3
1628755380000|2021-08-12 08:03:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628755400000|2021-08-12 08:03:20|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1628755410000|2021-08-12 08:03:30|7457.7|7442.7|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|3
1628755420000|2021-08-12 08:03:40|7458|7443|7458.5|7443.5|7458.5|7443.5|7458|7443|4
1628755430000|2021-08-12 08:03:50|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628755440000|2021-08-12 08:04:00|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628755470000|2021-08-12 08:04:30|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|3
1628755480000|2021-08-12 08:04:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628755490000|2021-08-12 08:04:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628755500000|2021-08-12 08:05:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628755510000|2021-08-12 08:05:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628755530000|2021-08-12 08:05:30|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|4
1628755540000|2021-08-12 08:05:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628755550000|2021-08-12 08:05:50|7458.8|7443.8|7458.3|7443.3|7458.8|7443.8|7458.3|7443.3|3
1628755570000|2021-08-12 08:06:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628755580000|2021-08-12 08:06:20|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1628755610000|2021-08-12 08:06:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628755630000|2021-08-12 08:07:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628755640000|2021-08-12 08:07:20|7459.6|7444.6|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|3
1628755650000|2021-08-12 08:07:30|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628755660000|2021-08-12 08:07:40|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|2
1628755700000|2021-08-12 08:08:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628755730000|2021-08-12 08:08:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628755740000|2021-08-12 08:09:00|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.2|7444.2|2
1628755760000|2021-08-12 08:09:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628755770000|2021-08-12 08:09:30|7460.1|7445.1|7460.2|7445.2|7460.3|7445.3|7460.1|7445.1|3
1628755780000|2021-08-12 08:09:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|3
1628755790000|2021-08-12 08:09:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628755800000|2021-08-12 08:10:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1628755840000|2021-08-12 08:10:40|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1628755850000|2021-08-12 08:10:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628755860000|2021-08-12 08:11:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628755870000|2021-08-12 08:11:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628755900000|2021-08-12 08:11:40|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1628755940000|2021-08-12 08:12:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628755950000|2021-08-12 08:12:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628755960000|2021-08-12 08:12:40|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1628756000000|2021-08-12 08:13:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628756010000|2021-08-12 08:13:30|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|2
1628756020000|2021-08-12 08:13:40|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1628756030000|2021-08-12 08:13:50|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|3
1628756040000|2021-08-12 08:14:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628756060000|2021-08-12 08:14:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.1|7445.1|3
1628756070000|2021-08-12 08:14:30|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1628756120000|2021-08-12 08:15:20|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1628756130000|2021-08-12 08:15:30|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|3
1628756140000|2021-08-12 08:15:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628756150000|2021-08-12 08:15:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.3|7444.3|4
1628756170000|2021-08-12 08:16:10|7459.3|7444.3|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|3
1628756180000|2021-08-12 08:16:20|7459.4|7444.4|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|2
1628756230000|2021-08-12 08:17:10|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628756240000|2021-08-12 08:17:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628756260000|2021-08-12 08:17:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628756340000|2021-08-12 08:19:00|7459.1|7444.1|7458.5|7443.5|7459.1|7444.1|7458.5|7443.5|5
1628756350000|2021-08-12 08:19:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628756380000|2021-08-12 08:19:40|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628756400000|2021-08-12 08:20:00|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1628756480000|2021-08-12 08:21:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628756540000|2021-08-12 08:22:20|7459.5|7444.5|7459.2|7444.2|7459.5|7444.5|7459.2|7444.2|2
1628756580000|2021-08-12 08:23:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|2
1628756590000|2021-08-12 08:23:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628756640000|2021-08-12 08:24:00|7458.7|7443.7|7458.2|7443.2|7458.7|7443.7|7458.2|7443.2|3
1628756650000|2021-08-12 08:24:10|7458.3|7443.3|7459|7444|7459|7444|7458.3|7443.3|5
1628756660000|2021-08-12 08:24:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628756680000|2021-08-12 08:24:40|7459|7444|7459|7444|7459.1|7444.1|7459|7444|3
1628756690000|2021-08-12 08:24:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628756700000|2021-08-12 08:25:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1628756710000|2021-08-12 08:25:10|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1628756730000|2021-08-12 08:25:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628756740000|2021-08-12 08:25:40|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|2
1628756750000|2021-08-12 08:25:50|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628756790000|2021-08-12 08:26:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628756800000|2021-08-12 08:26:40|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1628756820000|2021-08-12 08:27:00|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.6|7443.6|4
1628756830000|2021-08-12 08:27:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628756840000|2021-08-12 08:27:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628756870000|2021-08-12 08:27:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628756880000|2021-08-12 08:28:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628756890000|2021-08-12 08:28:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628756900000|2021-08-12 08:28:20|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|5
1628756920000|2021-08-12 08:28:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628756930000|2021-08-12 08:28:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628756950000|2021-08-12 08:29:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628756970000|2021-08-12 08:29:30|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|2
1628757000000|2021-08-12 08:30:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628757020000|2021-08-12 08:30:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628757040000|2021-08-12 08:30:40|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628757080000|2021-08-12 08:31:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628757090000|2021-08-12 08:31:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628757100000|2021-08-12 08:31:40|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1628757120000|2021-08-12 08:32:00|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628757150000|2021-08-12 08:32:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628757190000|2021-08-12 08:33:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628757200000|2021-08-12 08:33:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628757210000|2021-08-12 08:33:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628757220000|2021-08-12 08:33:40|7458.5|7443.5|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|4
1628757250000|2021-08-12 08:34:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628757260000|2021-08-12 08:34:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628757270000|2021-08-12 08:34:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628757310000|2021-08-12 08:35:10|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|2
1628757320000|2021-08-12 08:35:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628757340000|2021-08-12 08:35:40|7458|7443|7458.2|7443.2|7458.2|7443.2|7458|7443|3
1628757360000|2021-08-12 08:36:00|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1628757370000|2021-08-12 08:36:10|7457.9|7442.9|7457.6|7442.6|7457.9|7442.9|7457.6|7442.6|4
1628757440000|2021-08-12 08:37:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628757450000|2021-08-12 08:37:30|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628757460000|2021-08-12 08:37:40|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|7
1628757480000|2021-08-12 08:38:00|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628757510000|2021-08-12 08:38:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628757540000|2021-08-12 08:39:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628757580000|2021-08-12 08:39:40|7457.5|7442.5|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|3
1628757590000|2021-08-12 08:39:50|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628757600000|2021-08-12 08:40:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628757610000|2021-08-12 08:40:10|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628757620000|2021-08-12 08:40:20|7457|7442|7456.5|7441.5|7457|7442|7456.5|7441.5|3
1628757650000|2021-08-12 08:40:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628757660000|2021-08-12 08:41:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628757670000|2021-08-12 08:41:10|7456.5|7441.5|7456.8|7441.8|7456.8|7441.8|7456.5|7441.5|2
1628757720000|2021-08-12 08:42:00|7457|7442|7456.7|7441.7|7457.1|7442.1|7456.7|7441.7|4
1628757730000|2021-08-12 08:42:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628757750000|2021-08-12 08:42:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628757770000|2021-08-12 08:42:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628757780000|2021-08-12 08:43:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628757800000|2021-08-12 08:43:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628757830000|2021-08-12 08:43:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628757850000|2021-08-12 08:44:10|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.3|7441.3|6
1628757870000|2021-08-12 08:44:30|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1628757880000|2021-08-12 08:44:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628757890000|2021-08-12 08:44:50|7456.4|7441.4|7456.2|7441.2|7456.5|7441.5|7456.2|7441.2|3
1628757980000|2021-08-12 08:46:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628758000000|2021-08-12 08:46:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628758010000|2021-08-12 08:46:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628758020000|2021-08-12 08:47:00|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1628758040000|2021-08-12 08:47:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628758060000|2021-08-12 08:47:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628758080000|2021-08-12 08:48:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628758140000|2021-08-12 08:49:00|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1628758150000|2021-08-12 08:49:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628758160000|2021-08-12 08:49:20|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1628758170000|2021-08-12 08:49:30|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1628758180000|2021-08-12 08:49:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628758190000|2021-08-12 08:49:50|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.3|7441.3|4
1628758210000|2021-08-12 08:50:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628758220000|2021-08-12 08:50:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628758230000|2021-08-12 08:50:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628758260000|2021-08-12 08:51:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628758270000|2021-08-12 08:51:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628758320000|2021-08-12 08:52:00|7457.2|7442.2|7457.5|7442.5|7457.5|7442.5|7457|7442|6
1628758330000|2021-08-12 08:52:10|7457.4|7442.4|7457.1|7442.1|7457.5|7442.5|7457.1|7442.1|3
1628758350000|2021-08-12 08:52:30|7457|7442|7457|7442|7457.1|7442.1|7457|7442|3
1628758360000|2021-08-12 08:52:40|7457.1|7442.1|7456.6|7441.6|7457.1|7442.1|7456.6|7441.6|4
1628758370000|2021-08-12 08:52:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628758410000|2021-08-12 08:53:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628758420000|2021-08-12 08:53:40|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1628758440000|2021-08-12 08:54:00|7456.5|7441.5|7456.2|7441.2|7456.5|7441.5|7456.2|7441.2|3
1628758450000|2021-08-12 08:54:10|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.7|7440.7|3
1628758470000|2021-08-12 08:54:30|7456.2|7441.2|7456.2|7441.2|7456.5|7441.5|7456.2|7441.2|4
1628758480000|2021-08-12 08:54:40|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1628758490000|2021-08-12 08:54:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628758500000|2021-08-12 08:55:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628758510000|2021-08-12 08:55:10|7455.6|7440.6|7455|7440|7455.6|7440.6|7454.6|7439.6|7
1628758520000|2021-08-12 08:55:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628758570000|2021-08-12 08:56:10|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|2
1628758620000|2021-08-12 08:57:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628758650000|2021-08-12 08:57:30|7456.1|7441.1|7456.2|7441.2|7456.3|7441.3|7456.1|7441.1|4
1628758660000|2021-08-12 08:57:40|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1628758670000|2021-08-12 08:57:50|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|2
1628758680000|2021-08-12 08:58:00|7456|7441|7456.2|7441.2|7456.2|7441.2|7455.9|7440.9|3
1628758730000|2021-08-12 08:58:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628758740000|2021-08-12 08:59:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628758750000|2021-08-12 08:59:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1628758770000|2021-08-12 08:59:30|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1628758810000|2021-08-12 09:00:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628758830000|2021-08-12 09:00:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628758880000|2021-08-12 09:01:20|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1628759000000|2021-08-12 09:03:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628759010000|2021-08-12 09:03:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628759030000|2021-08-12 09:03:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1628759080000|2021-08-12 09:04:40|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.9|7441.9|3
1628759090000|2021-08-12 09:04:50|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1628759100000|2021-08-12 09:05:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1628759120000|2021-08-12 09:05:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628759130000|2021-08-12 09:05:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628759160000|2021-08-12 09:06:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628759180000|2021-08-12 09:06:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628759330000|2021-08-12 09:08:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628759380000|2021-08-12 09:09:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628759390000|2021-08-12 09:09:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628759420000|2021-08-12 09:10:20|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|2
1628759430000|2021-08-12 09:10:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628759450000|2021-08-12 09:10:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628759460000|2021-08-12 09:11:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628759490000|2021-08-12 09:11:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628759500000|2021-08-12 09:11:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628759520000|2021-08-12 09:12:00|7456.7|7441.7|7456.4|7441.4|7456.7|7441.7|7456.4|7441.4|4
1628759550000|2021-08-12 09:12:30|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|2
1628759600000|2021-08-12 09:13:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628759610000|2021-08-12 09:13:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628759820000|2021-08-12 09:17:00|7457|7442|7457.2|7442.2|7457.2|7442.2|7457|7442|3
1628759870000|2021-08-12 09:17:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628759880000|2021-08-12 09:18:00|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1628759900000|2021-08-12 09:18:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628759920000|2021-08-12 09:18:40|7457.8|7442.8|7458.4|7443.4|7458.5|7443.5|7457.8|7442.8|6
1628759930000|2021-08-12 09:18:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628759970000|2021-08-12 09:19:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628759980000|2021-08-12 09:19:40|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|3
1628759990000|2021-08-12 09:19:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1628760010000|2021-08-12 09:20:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628760020000|2021-08-12 09:20:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628760090000|2021-08-12 09:21:30|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628760100000|2021-08-12 09:21:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628760190000|2021-08-12 09:23:10|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1628760230000|2021-08-12 09:23:50|7457.7|7442.7|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|2
1628760410000|2021-08-12 09:26:50|7457.2|7442.2|7457.4|7442.4|7457.5|7442.5|7457.2|7442.2|4
1628760420000|2021-08-12 09:27:00|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|2
1628760430000|2021-08-12 09:27:10|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.2|7442.2|4
1628760460000|2021-08-12 09:27:40|7457.6|7442.6|7457.2|7442.2|7457.8|7442.8|7457.2|7442.2|6
1628760490000|2021-08-12 09:28:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628760520000|2021-08-12 09:28:40|7457|7442|7457.8|7442.8|7457.8|7442.8|7457|7442|3
1628760600000|2021-08-12 09:30:00|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628760630000|2021-08-12 09:30:30|7457.3|7442.3|7457|7442|7457.3|7442.3|7457|7442|3
1628760640000|2021-08-12 09:30:40|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628760710000|2021-08-12 09:31:50|7457.1|7442.1|7457.3|7442.3|7457.3|7442.3|7457.1|7442.1|3
1628760800000|2021-08-12 09:33:20|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1628760850000|2021-08-12 09:34:10|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1628760860000|2021-08-12 09:34:20|7457|7442|7457.3|7442.3|7457.3|7442.3|7457|7442|3
1628760880000|2021-08-12 09:34:40|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|3
1628760910000|2021-08-12 09:35:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628760920000|2021-08-12 09:35:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628760940000|2021-08-12 09:35:40|7457.5|7442.5|7457.8|7442.8|7457.8|7442.8|7457.5|7442.5|2
1628760970000|2021-08-12 09:36:10|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628761080000|2021-08-12 09:38:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628761170000|2021-08-12 09:39:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628761190000|2021-08-12 09:39:50|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628761330000|2021-08-12 09:42:10|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628761390000|2021-08-12 09:43:10|7457.6|7442.6|7457.5|7442.5|7457.8|7442.8|7457.5|7442.5|3
1628761500000|2021-08-12 09:45:00|7457.6|7442.6|7457.8|7442.8|7457.8|7442.8|7457.6|7442.6|2
1628761520000|2021-08-12 09:45:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628761590000|2021-08-12 09:46:30|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628761620000|2021-08-12 09:47:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628761720000|2021-08-12 09:48:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628761730000|2021-08-12 09:48:50|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1628761800000|2021-08-12 09:50:00|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628761860000|2021-08-12 09:51:00|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1628761890000|2021-08-12 09:51:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628761950000|2021-08-12 09:52:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628762060000|2021-08-12 09:54:20|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1628762100000|2021-08-12 09:55:00|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1628762120000|2021-08-12 09:55:20|7457.7|7442.7|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|3
1628762130000|2021-08-12 09:55:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628762160000|2021-08-12 09:56:00|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|3
1628762220000|2021-08-12 09:57:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628762230000|2021-08-12 09:57:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628762250000|2021-08-12 09:57:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628762260000|2021-08-12 09:57:40|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1628762270000|2021-08-12 09:57:50|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7455.8|7440.8|10
1628762280000|2021-08-12 09:58:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628762290000|2021-08-12 09:58:10|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1628762310000|2021-08-12 09:58:30|7456|7441|7455.7|7440.7|7456|7441|7455.7|7440.7|3
1628762330000|2021-08-12 09:58:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628762340000|2021-08-12 09:59:00|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1628762350000|2021-08-12 09:59:10|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|2
1628762400000|2021-08-12 10:00:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628762420000|2021-08-12 10:00:20|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1628762430000|2021-08-12 10:00:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628762440000|2021-08-12 10:00:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628762460000|2021-08-12 10:01:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628762490000|2021-08-12 10:01:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628762500000|2021-08-12 10:01:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628762580000|2021-08-12 10:03:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628762590000|2021-08-12 10:03:10|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|2
1628762600000|2021-08-12 10:03:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|3
1628762650000|2021-08-12 10:04:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628762670000|2021-08-12 10:04:30|7455.2|7440.2|7455.2|7440.2|7455.5|7440.5|7455.2|7440.2|5
1628762690000|2021-08-12 10:04:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628762730000|2021-08-12 10:05:30|7455|7440|7455|7440|7455|7440|7455|7440|1
1628762740000|2021-08-12 10:05:40|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|2
1628762770000|2021-08-12 10:06:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628762790000|2021-08-12 10:06:30|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1628762800000|2021-08-12 10:06:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628762890000|2021-08-12 10:08:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628762920000|2021-08-12 10:08:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628762980000|2021-08-12 10:09:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628762990000|2021-08-12 10:09:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1628763000000|2021-08-12 10:10:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1628763030000|2021-08-12 10:10:30|7455.3|7440.3|7456|7441|7456|7441|7455.3|7440.3|3
1628763050000|2021-08-12 10:10:50|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|3
1628763060000|2021-08-12 10:11:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456|7441|5
1628763190000|2021-08-12 10:13:10|7456.4|7441.4|7456.6|7441.6|7456.7|7441.7|7456.4|7441.4|3
1628763200000|2021-08-12 10:13:20|7456.9|7441.9|7456.8|7441.8|7457|7442|7456.8|7441.8|4
1628763210000|2021-08-12 10:13:30|7456.6|7441.6|7457.2|7442.2|7457.2|7442.2|7456.5|7441.5|7
1628763250000|2021-08-12 10:14:10|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1628763290000|2021-08-12 10:14:50|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457|7442|4
1628763300000|2021-08-12 10:15:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628763310000|2021-08-12 10:15:10|7457|7442|7457|7442|7457|7442|7457|7442|1
1628763340000|2021-08-12 10:15:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628763390000|2021-08-12 10:16:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1628763430000|2021-08-12 10:17:10|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628763450000|2021-08-12 10:17:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628763460000|2021-08-12 10:17:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1628763470000|2021-08-12 10:17:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628763530000|2021-08-12 10:18:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1628763540000|2021-08-12 10:19:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628763570000|2021-08-12 10:19:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628763580000|2021-08-12 10:19:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628763590000|2021-08-12 10:19:50|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1628763600000|2021-08-12 10:20:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1628763760000|2021-08-12 10:22:40|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628763770000|2021-08-12 10:22:50|7457.1|7442.1|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|6
1628763780000|2021-08-12 10:23:00|7457|7442|7457.1|7442.1|7457.2|7442.2|7457|7442|4
1628763830000|2021-08-12 10:23:50|7457|7442|7457|7442|7457|7442|7456.8|7441.8|3
1628763850000|2021-08-12 10:24:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628764160000|2021-08-12 10:29:20|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1628764170000|2021-08-12 10:29:30|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1628764190000|2021-08-12 10:29:50|7457.3|7442.3|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|3
1628764230000|2021-08-12 10:30:30|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628764490000|2021-08-12 10:34:50|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1628764520000|2021-08-12 10:35:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628764530000|2021-08-12 10:35:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1628764720000|2021-08-12 10:38:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628764760000|2021-08-12 10:39:20|7457.6|7442.6|7456.8|7441.8|7457.6|7442.6|7456.8|7441.8|3
1628764840000|2021-08-12 10:40:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628765140000|2021-08-12 10:45:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1628765150000|2021-08-12 10:45:50|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628765170000|2021-08-12 10:46:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628765180000|2021-08-12 10:46:20|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|5
1628765210000|2021-08-12 10:46:50|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1628765260000|2021-08-12 10:47:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628765280000|2021-08-12 10:48:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628765370000|2021-08-12 10:49:30|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1628765530000|2021-08-12 10:52:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628765550000|2021-08-12 10:52:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628765570000|2021-08-12 10:52:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1628765680000|2021-08-12 10:54:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628765710000|2021-08-12 10:55:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628765800000|2021-08-12 10:56:40|7456.6|7441.6|7456.9|7441.9|7456.9|7441.9|7456.6|7441.6|4
1628765930000|2021-08-12 10:58:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1628765970000|2021-08-12 10:59:30|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1628766000000|2021-08-12 11:00:00|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1628766460000|2021-08-12 11:07:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628766470000|2021-08-12 11:07:50|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1628767200000|2021-08-12 11:20:00|7455.6|7440.6|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|3
1628767210000|2021-08-12 11:20:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628767520000|2021-08-12 11:25:20|7455.7|7440.7|7455.3|7440.3|7455.7|7440.7|7455.2|7440.2|5
1628767530000|2021-08-12 11:25:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628767550000|2021-08-12 11:25:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1628767560000|2021-08-12 11:26:00|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|4
1628767570000|2021-08-12 11:26:10|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|2
1628767680000|2021-08-12 11:28:00|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1628767700000|2021-08-12 11:28:20|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1628767720000|2021-08-12 11:28:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628767740000|2021-08-12 11:29:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628767790000|2021-08-12 11:29:50|7455.4|7440.4|7454.8|7439.8|7455.4|7440.4|7454.8|7439.8|5
1628767810000|2021-08-12 11:30:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1628767830000|2021-08-12 11:30:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1628767950000|2021-08-12 11:32:30|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|3
1628767960000|2021-08-12 11:32:40|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628768560000|2021-08-12 11:42:40|7455.3|7440.3|7456.7|7441.7|7456.9|7441.9|7455.3|7440.3|7
1628768570000|2021-08-12 11:42:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1628768580000|2021-08-12 11:43:00|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|4
1628768610000|2021-08-12 11:43:30|7461.5|7436.5|7461.1|7436.1|7461.5|7436.5|7461.1|7436.1|3
1628768620000|2021-08-12 11:43:40|7461.2|7436.2|7461.3|7436.3|7461.3|7436.3|7461.2|7436.2|2
1628768630000|2021-08-12 11:43:50|7461.5|7436.5|7461.6|7436.6|7461.6|7436.6|7461.5|7436.5|2
1628768690000|2021-08-12 11:44:50|7461.5|7436.5|7461.2|7436.2|7461.5|7436.5|7461.2|7436.2|3
1628768700000|2021-08-12 11:45:00|7461.1|7436.1|7461.3|7436.3|7461.3|7436.3|7461.1|7436.1|3
1628768740000|2021-08-12 11:45:40|7461.2|7436.2|7461.2|7436.2|7461.2|7436.2|7461.2|7436.2|1
1628768760000|2021-08-12 11:46:00|7461.3|7436.3|7461.2|7436.2|7461.6|7436.6|7461.2|7436.2|5
1628768770000|2021-08-12 11:46:10|7461.1|7436.1|7461.1|7436.1|7461.1|7436.1|7461.1|7436.1|1
1628768780000|2021-08-12 11:46:20|7461|7436|7461|7436|7461|7436|7461|7436|1
1628768790000|2021-08-12 11:46:30|7460.8|7435.8|7460.8|7435.8|7460.8|7435.8|7460.8|7435.8|1
1628768800000|2021-08-12 11:46:40|7460.9|7435.9|7461.3|7436.3|7461.3|7436.3|7460.9|7435.9|3
1628768850000|2021-08-12 11:47:30|7461.2|7436.2|7461.3|7436.3|7461.3|7436.3|7461.2|7436.2|2
1628768880000|2021-08-12 11:48:00|7461.1|7436.1|7461|7436|7461.1|7436.1|7461|7436|2
1628768910000|2021-08-12 11:48:30|7460.8|7435.8|7460.8|7435.8|7460.8|7435.8|7460.8|7435.8|1
1628768920000|2021-08-12 11:48:40|7460.9|7435.9|7461.3|7436.3|7461.3|7436.3|7460.9|7435.9|3
1628769000000|2021-08-12 11:50:00|7461.4|7436.4|7461.5|7436.5|7461.5|7436.5|7461.4|7436.4|2
1628769010000|2021-08-12 11:50:10|7461.4|7436.4|7461.5|7436.5|7461.5|7436.5|7461.4|7436.4|2
1628769020000|2021-08-12 11:50:20|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|1
1628769030000|2021-08-12 11:50:30|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|1
1628769060000|2021-08-12 11:51:00|7461.8|7436.8|7461.9|7436.9|7461.9|7436.9|7461.8|7436.8|2
1628769070000|2021-08-12 11:51:10|7462|7437|7462|7437|7462|7437|7462|7437|1
1628769090000|2021-08-12 11:51:30|7461.9|7436.9|7461.9|7436.9|7461.9|7436.9|7461.9|7436.9|1
1628769100000|2021-08-12 11:51:40|7462|7437|7462|7437|7462|7437|7462|7437|1
1628769120000|2021-08-12 11:52:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628769140000|2021-08-12 11:52:20|7457|7442|7457|7442|7457|7442|7457|7442|1
1628769170000|2021-08-12 11:52:50|7457.3|7442.3|7457.6|7442.6|7457.6|7442.6|7457.2|7442.2|4
1628769190000|2021-08-12 11:53:10|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628769200000|2021-08-12 11:53:20|7457.4|7442.4|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|3
1628769210000|2021-08-12 11:53:30|7457.5|7442.5|7457.3|7442.3|7457.5|7442.5|7457.3|7442.3|2
1628769220000|2021-08-12 11:53:40|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|2
1628769230000|2021-08-12 11:53:50|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|2
1628769240000|2021-08-12 11:54:00|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|2
1628769280000|2021-08-12 11:54:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628769290000|2021-08-12 11:54:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628769300000|2021-08-12 11:55:00|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628769330000|2021-08-12 11:55:30|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628769340000|2021-08-12 11:55:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628769390000|2021-08-12 11:56:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1628769570000|2021-08-12 11:59:30|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|2
1628769580000|2021-08-12 11:59:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1628769590000|2021-08-12 11:59:50|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|3
1628769670000|2021-08-12 12:01:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628769680000|2021-08-12 12:01:20|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|2
1628769710000|2021-08-12 12:01:50|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|3
1628769720000|2021-08-12 12:02:00|7456.7|7441.7|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|4
1628769750000|2021-08-12 12:02:30|7455.6|7440.6|7455.2|7440.2|7455.6|7440.6|7455|7440|4
1628769760000|2021-08-12 12:02:40|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|2
1628769770000|2021-08-12 12:02:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1628769800000|2021-08-12 12:03:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628769850000|2021-08-12 12:04:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628769910000|2021-08-12 12:05:10|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628769930000|2021-08-12 12:05:30|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1628769940000|2021-08-12 12:05:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628769990000|2021-08-12 12:06:30|7455|7440|7455|7440|7455|7440|7455|7440|1
1628770000000|2021-08-12 12:06:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1628770020000|2021-08-12 12:07:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1628770060000|2021-08-12 12:07:40|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628770070000|2021-08-12 12:07:50|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1628770080000|2021-08-12 12:08:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628770110000|2021-08-12 12:08:30|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1628770120000|2021-08-12 12:08:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1628770130000|2021-08-12 12:08:50|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1628770260000|2021-08-12 12:11:00|7453.9|7438.9|7452.6|7437.6|7453.9|7438.9|7452.6|7437.6|7
1628770270000|2021-08-12 12:11:10|7452.5|7437.5|7457.7|7432.7|7457.7|7437.5|7452.5|7432.6|3
1628770280000|2021-08-12 12:11:20|7457.8|7432.8|7458|7433|7458|7433|7457.8|7432.8|3
1628770290000|2021-08-12 12:11:30|7457.8|7432.8|7457.9|7432.9|7457.9|7432.9|7457.8|7432.8|2
1628770300000|2021-08-12 12:11:40|7458|7433|7458|7433|7458|7433|7458|7433|1
1628770310000|2021-08-12 12:11:50|7458.1|7433.1|7453.2|7438.2|7458.1|7438.2|7453.2|7433.1|2
1628770320000|2021-08-12 12:12:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1628770330000|2021-08-12 12:12:10|7453.2|7438.2|7454.1|7439.1|7454.1|7439.1|7453.2|7438.2|3
1628770540000|2021-08-12 12:15:40|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628770620000|2021-08-12 12:17:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628770700000|2021-08-12 12:18:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628770710000|2021-08-12 12:18:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628770740000|2021-08-12 12:19:00|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1628770800000|2021-08-12 12:20:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628770810000|2021-08-12 12:20:10|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628770840000|2021-08-12 12:20:40|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628770870000|2021-08-12 12:21:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628770890000|2021-08-12 12:21:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1628770940000|2021-08-12 12:22:20|7454.6|7439.6|7455|7440|7455|7440|7454.6|7439.6|4
1628770950000|2021-08-12 12:22:30|7455.2|7440.2|7456.4|7441.4|7456.4|7441.4|7455.2|7440.2|8
1628770990000|2021-08-12 12:23:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628771010000|2021-08-12 12:23:30|7456.4|7441.4|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|3
1628771020000|2021-08-12 12:23:40|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1628771030000|2021-08-12 12:23:50|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1628771040000|2021-08-12 12:24:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|5
1628771050000|2021-08-12 12:24:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628771120000|2021-08-12 12:25:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628771140000|2021-08-12 12:25:40|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|3
1628771150000|2021-08-12 12:25:50|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1628771160000|2021-08-12 12:26:00|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1628771170000|2021-08-12 12:26:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|3
1628771180000|2021-08-12 12:26:20|7461.6|7436.6|7461.5|7436.5|7461.6|7436.6|7461.5|7436.5|2
1628771190000|2021-08-12 12:26:30|7461.6|7436.6|7461.7|7436.7|7461.7|7436.7|7461.6|7436.6|2
1628771200000|2021-08-12 12:26:40|7461.8|7436.8|7461.8|7436.8|7461.8|7436.8|7461.8|7436.8|1
1628771220000|2021-08-12 12:27:00|7461.7|7436.7|7456.7|7441.7|7461.7|7441.7|7456.7|7436.7|2
1628771250000|2021-08-12 12:27:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628771260000|2021-08-12 12:27:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628771300000|2021-08-12 12:28:20|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|3
1628771310000|2021-08-12 12:28:30|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1628771320000|2021-08-12 12:28:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628771330000|2021-08-12 12:28:50|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.7|7441.7|6
1628771340000|2021-08-12 12:29:00|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1628771350000|2021-08-12 12:29:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628771370000|2021-08-12 12:29:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628771390000|2021-08-12 12:29:50|7456.5|7441.5|7461.7|7436.7|7461.7|7441.5|7456.5|7436.2|6
1628771400000|2021-08-12 12:30:00|7461.9|7436.9|7456.9|7441.9|7462.3|7441.9|7456.9|7436.8|8
1628771410000|2021-08-12 12:30:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628771420000|2021-08-12 12:30:20|7456.9|7441.9|7456.4|7441.4|7457.1|7442.1|7456.1|7441.1|12
1628771430000|2021-08-12 12:30:30|7456.3|7441.3|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|3
1628771450000|2021-08-12 12:30:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1628771470000|2021-08-12 12:31:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628771480000|2021-08-12 12:31:20|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628771490000|2021-08-12 12:31:30|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1628771510000|2021-08-12 12:31:50|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1628771520000|2021-08-12 12:32:00|7456.1|7441.1|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|4
1628771580000|2021-08-12 12:33:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628771590000|2021-08-12 12:33:10|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628771620000|2021-08-12 12:33:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1628771630000|2021-08-12 12:33:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628771650000|2021-08-12 12:34:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1628771670000|2021-08-12 12:34:30|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628771680000|2021-08-12 12:34:40|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628771690000|2021-08-12 12:34:50|7455.9|7440.9|7455.9|7440.9|7456|7441|7455.9|7440.9|3
1628771720000|2021-08-12 12:35:20|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628771770000|2021-08-12 12:36:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1628771780000|2021-08-12 12:36:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628771790000|2021-08-12 12:36:30|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|4
1628771800000|2021-08-12 12:36:40|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628772070000|2021-08-12 12:41:10|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|3
1628772080000|2021-08-12 12:41:20|7456.5|7441.5|7457|7442|7457|7442|7456.5|7441.5|6
1628772150000|2021-08-12 12:42:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628772190000|2021-08-12 12:43:10|7457.6|7442.6|7458.5|7443.5|7458.5|7443.5|7457.6|7442.6|5
1628772200000|2021-08-12 12:43:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628772310000|2021-08-12 12:45:10|7458.6|7443.6|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|4
1628772360000|2021-08-12 12:46:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1628772370000|2021-08-12 12:46:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628772390000|2021-08-12 12:46:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628772410000|2021-08-12 12:46:50|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628772420000|2021-08-12 12:47:00|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|4
1628772430000|2021-08-12 12:47:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|5
1628772450000|2021-08-12 12:47:30|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1628772470000|2021-08-12 12:47:50|7463.9|7438.9|7463.9|7438.9|7463.9|7438.9|7463.9|7438.9|1
1628772480000|2021-08-12 12:48:00|7463.8|7438.8|7463.9|7438.9|7463.9|7438.9|7463.8|7438.8|2
1628772490000|2021-08-12 12:48:10|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|1
1628772530000|2021-08-12 12:48:50|7463.7|7438.7|7463.7|7438.7|7463.7|7438.7|7463.7|7438.7|1
1628772540000|2021-08-12 12:49:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628772560000|2021-08-12 12:49:20|7458.2|7443.2|7457.9|7442.9|7458.2|7443.2|7457.4|7442.4|4
1628772690000|2021-08-12 12:51:30|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628772890000|2021-08-12 12:54:50|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1628772900000|2021-08-12 12:55:00|7457.3|7442.3|7456.6|7441.6|7457.3|7442.3|7456.6|7441.6|3
1628772910000|2021-08-12 12:55:10|7456.5|7441.5|7456|7441|7456.5|7441.5|7456|7441|5
1628772920000|2021-08-12 12:55:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628772930000|2021-08-12 12:55:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|4
1628772940000|2021-08-12 12:55:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628773050000|2021-08-12 12:57:30|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|1
1628773060000|2021-08-12 12:57:40|7456|7441|7456.5|7441.5|7456.5|7441.5|7456|7441|2
1628773190000|2021-08-12 12:59:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1628773200000|2021-08-12 13:00:00|7456.3|7441.3|7456.4|7441.4|7456.7|7441.7|7456.2|7441.2|6
1628773210000|2021-08-12 13:00:10|7456.3|7441.3|7456.7|7441.7|7456.7|7441.7|7456.3|7441.3|3
1628773220000|2021-08-12 13:00:20|7456.4|7441.4|7456.7|7441.7|7456.7|7441.7|7456.4|7441.4|2
1628773230000|2021-08-12 13:00:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628773240000|2021-08-12 13:00:40|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1628773250000|2021-08-12 13:00:50|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1628773260000|2021-08-12 13:01:00|7456.4|7441.4|7456.7|7441.7|7456.7|7441.7|7456.4|7441.4|3
1628773270000|2021-08-12 13:01:10|7456.5|7441.5|7456.6|7441.6|7456.7|7441.7|7456.5|7441.5|4
1628773280000|2021-08-12 13:01:20|7456.5|7441.5|7456.5|7441.5|7456.7|7441.7|7456.4|7441.4|6
1628773290000|2021-08-12 13:01:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|5
1628773300000|2021-08-12 13:01:40|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|4
1628773310000|2021-08-12 13:01:50|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|2
1628773330000|2021-08-12 13:02:10|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|4
1628773340000|2021-08-12 13:02:20|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|4
1628773350000|2021-08-12 13:02:30|7456.1|7441.1|7456.2|7441.2|7456.5|7441.5|7455.7|7440.7|9
1628773380000|2021-08-12 13:03:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628773390000|2021-08-12 13:03:10|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1628773420000|2021-08-12 13:03:40|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1628773430000|2021-08-12 13:03:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628773530000|2021-08-12 13:05:30|7456.3|7441.3|7455.3|7440.3|7456.3|7441.3|7455.3|7440.3|8
1628773540000|2021-08-12 13:05:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628773560000|2021-08-12 13:06:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628773570000|2021-08-12 13:06:10|7455.4|7440.4|7455.7|7440.7|7455.7|7440.7|7455.4|7440.4|4
1628773580000|2021-08-12 13:06:20|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1628773600000|2021-08-12 13:06:40|7455.7|7440.7|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|4
1628773750000|2021-08-12 13:09:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628773760000|2021-08-12 13:09:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628773790000|2021-08-12 13:09:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628773800000|2021-08-12 13:10:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628773810000|2021-08-12 13:10:10|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|6
1628773830000|2021-08-12 13:10:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628773850000|2021-08-12 13:10:50|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|5
1628773860000|2021-08-12 13:11:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1628773930000|2021-08-12 13:12:10|7455.6|7440.6|7455.5|7440.5|7455.8|7440.8|7455.4|7440.4|7
1628773940000|2021-08-12 13:12:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1628773970000|2021-08-12 13:12:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1628773980000|2021-08-12 13:13:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1628774010000|2021-08-12 13:13:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1628774090000|2021-08-12 13:14:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1628774150000|2021-08-12 13:15:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628774160000|2021-08-12 13:16:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628774220000|2021-08-12 13:17:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628774230000|2021-08-12 13:17:10|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628774260000|2021-08-12 13:17:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628774270000|2021-08-12 13:17:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1628774300000|2021-08-12 13:18:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628774310000|2021-08-12 13:18:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628774320000|2021-08-12 13:18:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628774340000|2021-08-12 13:19:00|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|2
1628774360000|2021-08-12 13:19:20|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628774380000|2021-08-12 13:19:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628774400000|2021-08-12 13:20:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628774440000|2021-08-12 13:20:40|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1628774580000|2021-08-12 13:23:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628774660000|2021-08-12 13:24:20|7456.1|7441.1|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|3
1628774710000|2021-08-12 13:25:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628774720000|2021-08-12 13:25:20|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628774840000|2021-08-12 13:27:20|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|3
1628774860000|2021-08-12 13:27:40|7455.9|7440.9|7455.4|7440.4|7455.9|7440.9|7455.4|7440.4|5
1628774870000|2021-08-12 13:27:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1628775030000|2021-08-12 13:30:30|7455.4|7440.4|7455.8|7440.8|7455.8|7440.8|7455.4|7440.4|4
1628775070000|2021-08-12 13:31:10|7456.5|7441.5|7457.2|7442.2|7457.2|7442.2|7456.5|7441.5|3
1628775080000|2021-08-12 13:31:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628775110000|2021-08-12 13:31:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628775150000|2021-08-12 13:32:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628775180000|2021-08-12 13:33:00|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628775190000|2021-08-12 13:33:10|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628775200000|2021-08-12 13:33:20|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1628775210000|2021-08-12 13:33:30|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.1|7442.1|9
1628775220000|2021-08-12 13:33:40|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1628775270000|2021-08-12 13:34:30|7457.4|7442.4|7458.3|7443.3|7458.3|7443.3|7457.4|7442.4|7
1628775300000|2021-08-12 13:35:00|7458.4|7443.4|7458.8|7443.8|7458.8|7443.8|7458.4|7443.4|5
1628775310000|2021-08-12 13:35:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628775320000|2021-08-12 13:35:20|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628775360000|2021-08-12 13:36:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628775390000|2021-08-12 13:36:30|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|6
1628775400000|2021-08-12 13:36:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459|7444|3
1628775440000|2021-08-12 13:37:20|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1628775450000|2021-08-12 13:37:30|7459|7444|7459|7444|7459.1|7444.1|7459|7444|3
1628775480000|2021-08-12 13:38:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|4
1628775490000|2021-08-12 13:38:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459|7444|4
1628775500000|2021-08-12 13:38:20|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.1|7444.1|8
1628775510000|2021-08-12 13:38:30|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|4
1628775520000|2021-08-12 13:38:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628775530000|2021-08-12 13:38:50|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|6
1628775540000|2021-08-12 13:39:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628775550000|2021-08-12 13:39:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628775740000|2021-08-12 13:42:20|7459.9|7444.9|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|3
1628775810000|2021-08-12 13:43:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628775850000|2021-08-12 13:44:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628775910000|2021-08-12 13:45:10|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|3
1628775920000|2021-08-12 13:45:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628775930000|2021-08-12 13:45:30|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628775950000|2021-08-12 13:45:50|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628775960000|2021-08-12 13:46:00|7459.6|7444.6|7459.9|7444.9|7459.9|7444.9|7459.6|7444.6|4
1628775980000|2021-08-12 13:46:20|7460.2|7445.2|7460.5|7445.5|7460.5|7445.5|7460.2|7445.2|3
1628775990000|2021-08-12 13:46:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628776160000|2021-08-12 13:49:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628776270000|2021-08-12 13:51:10|7460.7|7445.7|7460.6|7445.6|7461|7446|7460.6|7445.6|3
1628776400000|2021-08-12 13:53:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628776430000|2021-08-12 13:53:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628776510000|2021-08-12 13:55:10|7460.7|7445.7|7461.4|7446.4|7461.4|7446.4|7460.7|7445.7|4
1628776690000|2021-08-12 13:58:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|3
1628776700000|2021-08-12 13:58:20|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|2
1628776710000|2021-08-12 13:58:30|7461.1|7446.1|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|3
1628776730000|2021-08-12 13:58:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628776750000|2021-08-12 13:59:10|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628776830000|2021-08-12 14:00:30|7460.9|7445.9|7460.6|7445.6|7460.9|7445.9|7460.5|7445.5|5
1628776840000|2021-08-12 14:00:40|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1628776850000|2021-08-12 14:00:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628776860000|2021-08-12 14:01:00|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1628776930000|2021-08-12 14:02:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628776940000|2021-08-12 14:02:20|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|5
1628776950000|2021-08-12 14:02:30|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|6
1628776960000|2021-08-12 14:02:40|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|2
1628776990000|2021-08-12 14:03:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1628777120000|2021-08-12 14:05:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628777130000|2021-08-12 14:05:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1628777200000|2021-08-12 14:06:40|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|2
1628777220000|2021-08-12 14:07:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628777260000|2021-08-12 14:07:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628777290000|2021-08-12 14:08:10|7460.8|7445.8|7461.1|7446.1|7461.1|7446.1|7460.8|7445.8|4
1628777310000|2021-08-12 14:08:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1628777330000|2021-08-12 14:08:50|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1628777420000|2021-08-12 14:10:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628777430000|2021-08-12 14:10:30|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|2
1628777440000|2021-08-12 14:10:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1628777490000|2021-08-12 14:11:30|7460.9|7445.9|7460.8|7445.8|7461|7446|7460.8|7445.8|3
1628777500000|2021-08-12 14:11:40|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1628777510000|2021-08-12 14:11:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628777640000|2021-08-12 14:14:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1628777670000|2021-08-12 14:14:30|7460.9|7445.9|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|3
1628777680000|2021-08-12 14:14:40|7460.6|7445.6|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|2
1628777690000|2021-08-12 14:14:50|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1628777710000|2021-08-12 14:15:10|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1628777730000|2021-08-12 14:15:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628777740000|2021-08-12 14:15:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628777750000|2021-08-12 14:15:50|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|3
1628777780000|2021-08-12 14:16:20|7460.8|7445.8|7460.9|7445.9|7461|7446|7460.8|7445.8|3
1628777800000|2021-08-12 14:16:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1628777810000|2021-08-12 14:16:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628777830000|2021-08-12 14:17:10|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628777870000|2021-08-12 14:17:50|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628777910000|2021-08-12 14:18:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628777930000|2021-08-12 14:18:50|7461|7446|7461|7446|7461|7446|7460.9|7445.9|3
1628777940000|2021-08-12 14:19:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628777950000|2021-08-12 14:19:10|7460.8|7445.8|7461.2|7446.2|7461.2|7446.2|7460.8|7445.8|5
1628777970000|2021-08-12 14:19:30|7461.3|7446.3|7461.7|7446.7|7461.7|7446.7|7461.3|7446.3|3
1628777980000|2021-08-12 14:19:40|7461.8|7446.8|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|3
1628778010000|2021-08-12 14:20:10|7461.9|7446.9|7462.3|7447.3|7462.3|7447.3|7461.9|7446.9|7
1628778020000|2021-08-12 14:20:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1628778040000|2021-08-12 14:20:40|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1628778070000|2021-08-12 14:21:10|7462.4|7447.4|7463.1|7448.1|7463.2|7448.2|7462.4|7447.4|7
1628778080000|2021-08-12 14:21:20|7463|7448|7463|7448|7463|7448|7463|7448|1
1628778090000|2021-08-12 14:21:30|7462.9|7447.9|7462.6|7447.6|7462.9|7447.9|7462.6|7447.6|4
1628778100000|2021-08-12 14:21:40|7462.5|7447.5|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|3
1628778120000|2021-08-12 14:22:00|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628778160000|2021-08-12 14:22:40|7462.2|7447.2|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|2
1628778170000|2021-08-12 14:22:50|7462.3|7447.3|7462.6|7447.6|7462.6|7447.6|7462.3|7447.3|3
1628778180000|2021-08-12 14:23:00|7462.5|7447.5|7462.4|7447.4|7462.5|7447.5|7462.2|7447.2|4
1628778190000|2021-08-12 14:23:10|7462.3|7447.3|7461.8|7446.8|7462.4|7447.4|7461.8|7446.8|7
1628778220000|2021-08-12 14:23:40|7461.7|7446.7|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|4
1628778230000|2021-08-12 14:23:50|7461.5|7446.5|7461.3|7446.3|7461.8|7446.8|7461.3|7446.3|3
1628778240000|2021-08-12 14:24:00|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|2
1628778250000|2021-08-12 14:24:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628778270000|2021-08-12 14:24:30|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.1|7446.1|3
1628778280000|2021-08-12 14:24:40|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1628778300000|2021-08-12 14:25:00|7462.7|7447.7|7463.7|7448.7|7463.8|7448.8|7462.7|7447.7|10
1628778310000|2021-08-12 14:25:10|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1628778320000|2021-08-12 14:25:20|7462.6|7447.6|7462.1|7447.1|7462.6|7447.6|7462.1|7447.1|5
1628778330000|2021-08-12 14:25:30|7462|7447|7463.4|7448.4|7463.4|7448.4|7462|7447|4
1628778340000|2021-08-12 14:25:40|7463.5|7448.5|7463.7|7448.7|7463.7|7448.7|7463.5|7448.5|3
1628778390000|2021-08-12 14:26:30|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|2
1628778400000|2021-08-12 14:26:40|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1628778410000|2021-08-12 14:26:50|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|3
1628778420000|2021-08-12 14:27:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628778430000|2021-08-12 14:27:10|7461.5|7446.5|7462.1|7447.1|7462.1|7447.1|7461.5|7446.5|3
1628778440000|2021-08-12 14:27:20|7462.2|7447.2|7462.8|7447.8|7463.1|7448.1|7462.2|7447.2|7
1628778520000|2021-08-12 14:28:40|7463.7|7448.7|7464.1|7449.1|7464.1|7449.1|7463.7|7448.7|3
1628778550000|2021-08-12 14:29:10|7464|7449|7464|7449|7464|7449|7464|7449|1
1628778650000|2021-08-12 14:30:50|7464.1|7449.1|7464|7449|7464.1|7449.1|7464|7449|2
1628778660000|2021-08-12 14:31:00|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.2|7448.2|5
1628778670000|2021-08-12 14:31:10|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.3|7448.3|7
1628778690000|2021-08-12 14:31:30|7463.5|7448.5|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|3
1628778710000|2021-08-12 14:31:50|7463.4|7448.4|7463.3|7448.3|7463.4|7448.4|7463.3|7448.3|2
1628778720000|2021-08-12 14:32:00|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1628778730000|2021-08-12 14:32:10|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|2
1628778770000|2021-08-12 14:32:50|7463.8|7448.8|7463.9|7448.9|7464|7449|7463.8|7448.8|6
1628778830000|2021-08-12 14:33:50|7463.8|7448.8|7463.4|7448.4|7463.8|7448.8|7463.4|7448.4|5
1628778840000|2021-08-12 14:34:00|7463.3|7448.3|7463.4|7448.4|7463.4|7448.4|7463.2|7448.2|4
1628778850000|2021-08-12 14:34:10|7463.5|7448.5|7463.7|7448.7|7463.7|7448.7|7463.5|7448.5|3
1628779000000|2021-08-12 14:36:40|7463.6|7448.6|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|2
1628779060000|2021-08-12 14:37:40|7463.6|7448.6|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|2
1628779080000|2021-08-12 14:38:00|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1628779330000|2021-08-12 14:42:10|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|2
1628779340000|2021-08-12 14:42:20|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|2
1628779360000|2021-08-12 14:42:40|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1628779650000|2021-08-12 14:47:30|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1628779690000|2021-08-12 14:48:10|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1628779830000|2021-08-12 14:50:30|7463.2|7448.2|7462.9|7447.9|7463.2|7448.2|7462.9|7447.9|4
1628779850000|2021-08-12 14:50:50|7463|7448|7462.7|7447.7|7463|7448|7462.7|7447.7|2
1628779990000|2021-08-12 14:53:10|7462.8|7447.8|7463.1|7448.1|7463.1|7448.1|7462.8|7447.8|3
1628780080000|2021-08-12 14:54:40|7462.8|7447.8|7462.7|7447.7|7462.8|7447.8|7462.7|7447.7|2
1628780300000|2021-08-12 14:58:20|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1628780360000|2021-08-12 14:59:20|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1628780380000|2021-08-12 14:59:40|7462.2|7447.2|7461|7446|7462.2|7447.2|7460.9|7445.9|7
1628780390000|2021-08-12 14:59:50|7460.8|7445.8|7460.5|7445.5|7461|7446|7460.5|7445.5|4
1628780400000|2021-08-12 15:00:00|7460.4|7445.4|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|3
1628780410000|2021-08-12 15:00:10|7460.1|7445.1|7460.7|7445.7|7460.7|7445.7|7460|7445|7
1628780420000|2021-08-12 15:00:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628780430000|2021-08-12 15:00:30|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|3
1628780440000|2021-08-12 15:00:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628780450000|2021-08-12 15:00:50|7461.2|7446.2|7461.7|7446.7|7461.7|7446.7|7461.2|7446.2|3
1628780460000|2021-08-12 15:01:00|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628780470000|2021-08-12 15:01:10|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628780500000|2021-08-12 15:01:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1628780520000|2021-08-12 15:02:00|7462.4|7447.4|7462.7|7447.7|7462.7|7447.7|7462.4|7447.4|3
1628780610000|2021-08-12 15:03:30|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1628780630000|2021-08-12 15:03:50|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1628780860000|2021-08-12 15:07:40|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1628780890000|2021-08-12 15:08:10|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.2|7448.2|3
1628780900000|2021-08-12 15:08:20|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1628780940000|2021-08-12 15:09:00|7463.3|7448.3|7462.8|7447.8|7463.3|7448.3|7462.8|7447.8|5
1628780950000|2021-08-12 15:09:10|7462.7|7447.7|7462.7|7447.7|7462.8|7447.8|7462.7|7447.7|5
1628781000000|2021-08-12 15:10:00|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1628781020000|2021-08-12 15:10:20|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1628781110000|2021-08-12 15:11:50|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|3
1628781130000|2021-08-12 15:12:10|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1628781150000|2021-08-12 15:12:30|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1628781160000|2021-08-12 15:12:40|7462.7|7447.7|7462.6|7447.6|7462.7|7447.7|7462.6|7447.6|2
1628781180000|2021-08-12 15:13:00|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1628781270000|2021-08-12 15:14:30|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|3
1628781340000|2021-08-12 15:15:40|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1628781380000|2021-08-12 15:16:20|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.3|7447.3|3
1628781390000|2021-08-12 15:16:30|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462|7447|12
1628781430000|2021-08-12 15:17:10|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1628781440000|2021-08-12 15:17:20|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1628781700000|2021-08-12 15:21:40|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|2
1628781840000|2021-08-12 15:24:00|7462|7447|7462|7447|7462|7447|7462|7447|1
1628781850000|2021-08-12 15:24:10|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1628781970000|2021-08-12 15:26:10|7461.9|7446.9|7461.8|7446.8|7462|7447|7461.8|7446.8|4
1628781980000|2021-08-12 15:26:20|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|2
1628781990000|2021-08-12 15:26:30|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|2
1628782000000|2021-08-12 15:26:40|7461.9|7446.9|7461.5|7446.5|7461.9|7446.9|7461.5|7446.5|2
1628782010000|2021-08-12 15:26:50|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1628782040000|2021-08-12 15:27:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1628782070000|2021-08-12 15:27:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1628782150000|2021-08-12 15:29:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628782160000|2021-08-12 15:29:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1628782170000|2021-08-12 15:29:30|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|2
1628782190000|2021-08-12 15:29:50|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1628782200000|2021-08-12 15:30:00|7461.6|7446.6|7460.8|7445.8|7461.6|7446.6|7460.8|7445.8|3
1628782240000|2021-08-12 15:30:40|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1628782250000|2021-08-12 15:30:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628782310000|2021-08-12 15:31:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628782320000|2021-08-12 15:32:00|7461|7446|7460.5|7445.5|7461|7446|7460.5|7445.5|5
1628782330000|2021-08-12 15:32:10|7459.9|7444.9|7457.7|7442.7|7459.9|7444.9|7456.8|7441.8|18
1628782340000|2021-08-12 15:32:20|7457.8|7442.8|7459.4|7444.4|7459.4|7444.4|7456.8|7441.8|13
1628782360000|2021-08-12 15:32:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628782370000|2021-08-12 15:32:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628782380000|2021-08-12 15:33:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628782390000|2021-08-12 15:33:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628782400000|2021-08-12 15:33:20|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1628782410000|2021-08-12 15:33:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628782420000|2021-08-12 15:33:40|7459.6|7444.6|7460|7445|7460|7445|7459.6|7444.6|5
1628782430000|2021-08-12 15:33:50|7459.9|7444.9|7459.9|7444.9|7460|7445|7459.9|7444.9|11
1628782480000|2021-08-12 15:34:40|7460|7445|7459.8|7444.8|7460|7445|7459.8|7444.8|3
1628782490000|2021-08-12 15:34:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|3
1628782540000|2021-08-12 15:35:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628782650000|2021-08-12 15:37:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628782660000|2021-08-12 15:37:40|7458.9|7443.9|7456.7|7441.7|7458.9|7443.9|7456.7|7441.7|8
1628782670000|2021-08-12 15:37:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.1|7441.1|9
1628782680000|2021-08-12 15:38:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628782690000|2021-08-12 15:38:10|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1628782710000|2021-08-12 15:38:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1628782730000|2021-08-12 15:38:50|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|2
1628782740000|2021-08-12 15:39:00|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1628782790000|2021-08-12 15:39:50|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1628782810000|2021-08-12 15:40:10|7457|7442|7457|7442|7457|7442|7457|7442|1
1628782830000|2021-08-12 15:40:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628782850000|2021-08-12 15:40:50|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1628782870000|2021-08-12 15:41:10|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1628782890000|2021-08-12 15:41:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628782920000|2021-08-12 15:42:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1628782950000|2021-08-12 15:42:30|7457|7442|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|3
1628783020000|2021-08-12 15:43:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1628783060000|2021-08-12 15:44:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628783190000|2021-08-12 15:46:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628783280000|2021-08-12 15:48:00|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1628783290000|2021-08-12 15:48:10|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628783380000|2021-08-12 15:49:40|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628783720000|2021-08-12 15:55:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1628783730000|2021-08-12 15:55:30|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1628783740000|2021-08-12 15:55:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1628783750000|2021-08-12 15:55:50|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1628783800000|2021-08-12 15:56:40|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628783860000|2021-08-12 15:57:40|7457.1|7442.1|7456.6|7441.6|7457.1|7442.1|7456.6|7441.6|4
1628783960000|2021-08-12 15:59:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628783970000|2021-08-12 15:59:30|7456.4|7441.4|7456.7|7441.7|7456.7|7441.7|7456.4|7441.4|4
1628783980000|2021-08-12 15:59:40|7457|7442|7457.2|7442.2|7457.3|7442.3|7457|7442|4
1628783990000|2021-08-12 15:59:50|7457.1|7442.1|7457.4|7442.4|7457.4|7442.4|7457.1|7442.1|4
1628784000000|2021-08-12 16:00:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1628784010000|2021-08-12 16:00:10|7457|7442|7456.5|7441.5|7457|7442|7456.5|7441.5|4
1628784030000|2021-08-12 16:00:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628784060000|2021-08-12 16:01:00|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.1|7441.1|3
1628784070000|2021-08-12 16:01:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628784090000|2021-08-12 16:01:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628784100000|2021-08-12 16:01:40|7456.1|7441.1|7455.9|7440.9|7456.5|7441.5|7455.9|7440.9|7
1628784120000|2021-08-12 16:02:00|7456.6|7441.6|7454.9|7439.9|7457.4|7442.4|7454.9|7439.9|13
1628784130000|2021-08-12 16:02:10|7455|7440|7455.3|7440.3|7455.5|7440.5|7455|7440|5
1628784140000|2021-08-12 16:02:20|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628784150000|2021-08-12 16:02:30|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.2|7440.2|4
1628784160000|2021-08-12 16:02:40|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1628784180000|2021-08-12 16:03:00|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1628784220000|2021-08-12 16:03:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628784230000|2021-08-12 16:03:50|7456.2|7441.2|7457.2|7442.2|7457.2|7442.2|7456.2|7441.2|5
1628784240000|2021-08-12 16:04:00|7457.3|7442.3|7457.9|7442.9|7457.9|7442.9|7457.3|7442.3|4
1628784270000|2021-08-12 16:04:30|7458|7443|7458.5|7443.5|7458.6|7443.6|7458|7443|6
1628784320000|2021-08-12 16:05:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628784380000|2021-08-12 16:06:20|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628784410000|2021-08-12 16:06:50|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|3
1628784440000|2021-08-12 16:07:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628784450000|2021-08-12 16:07:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628784470000|2021-08-12 16:07:50|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1628784720000|2021-08-12 16:12:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628784820000|2021-08-12 16:13:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628784860000|2021-08-12 16:14:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628784910000|2021-08-12 16:15:10|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|4
1628785060000|2021-08-12 16:17:40|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|3
1628785130000|2021-08-12 16:18:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1628785150000|2021-08-12 16:19:10|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|4
1628785210000|2021-08-12 16:20:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628785400000|2021-08-12 16:23:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628785420000|2021-08-12 16:23:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628785480000|2021-08-12 16:24:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628785500000|2021-08-12 16:25:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1628785550000|2021-08-12 16:25:50|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1628785580000|2021-08-12 16:26:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628785600000|2021-08-12 16:26:40|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1628785700000|2021-08-12 16:28:20|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|2
1628785720000|2021-08-12 16:28:40|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628785800000|2021-08-12 16:30:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628785870000|2021-08-12 16:31:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628785890000|2021-08-12 16:31:30|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628785920000|2021-08-12 16:32:00|7459.8|7444.8|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|6
1628785980000|2021-08-12 16:33:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628786030000|2021-08-12 16:33:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628786060000|2021-08-12 16:34:20|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|3
1628786140000|2021-08-12 16:35:40|7459.7|7444.7|7459.4|7444.4|7459.8|7444.8|7459.4|7444.4|3
1628786150000|2021-08-12 16:35:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628786160000|2021-08-12 16:36:00|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1628786180000|2021-08-12 16:36:20|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|2
1628786360000|2021-08-12 16:39:20|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1628786650000|2021-08-12 16:44:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628786660000|2021-08-12 16:44:20|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1628786670000|2021-08-12 16:44:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628786680000|2021-08-12 16:44:40|7460.2|7445.2|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|5
1628786690000|2021-08-12 16:44:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628786710000|2021-08-12 16:45:10|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1628786770000|2021-08-12 16:46:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628786810000|2021-08-12 16:46:50|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1628786820000|2021-08-12 16:47:00|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628786830000|2021-08-12 16:47:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628786850000|2021-08-12 16:47:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628786870000|2021-08-12 16:47:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628786920000|2021-08-12 16:48:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628786930000|2021-08-12 16:48:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|3
1628787120000|2021-08-12 16:52:00|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1628787180000|2021-08-12 16:53:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628787240000|2021-08-12 16:54:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628787270000|2021-08-12 16:54:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|3
1628787280000|2021-08-12 16:54:40|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|4
1628787290000|2021-08-12 16:54:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628787300000|2021-08-12 16:55:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628787320000|2021-08-12 16:55:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628787340000|2021-08-12 16:55:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628787360000|2021-08-12 16:56:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628787380000|2021-08-12 16:56:20|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1628787420000|2021-08-12 16:57:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628787430000|2021-08-12 16:57:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628787440000|2021-08-12 16:57:20|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1628787470000|2021-08-12 16:57:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628787480000|2021-08-12 16:58:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628787490000|2021-08-12 16:58:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628787510000|2021-08-12 16:58:30|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1628787590000|2021-08-12 16:59:50|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1628787600000|2021-08-12 17:00:00|7460|7445|7459.1|7444.1|7460|7445|7459.1|7444.1|5
1628787610000|2021-08-12 17:00:10|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|3
1628787630000|2021-08-12 17:00:30|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628787640000|2021-08-12 17:00:40|7460|7445|7460.2|7445.2|7460.3|7445.3|7459.9|7444.9|7
1628787650000|2021-08-12 17:00:50|7460.3|7445.3|7458.1|7443.1|7460.3|7445.3|7457.6|7442.6|7
1628787660000|2021-08-12 17:01:00|7457.9|7442.9|7457.8|7442.8|7458|7443|7457.7|7442.7|5
1628787670000|2021-08-12 17:01:10|7457.7|7442.7|7458|7443|7458|7443|7457.6|7442.6|7
1628787680000|2021-08-12 17:01:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628787720000|2021-08-12 17:02:00|7458|7443|7458.1|7443.1|7458.1|7443.1|7457.9|7442.9|3
1628787740000|2021-08-12 17:02:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628787750000|2021-08-12 17:02:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628787800000|2021-08-12 17:03:20|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7458.2|7443.2|3
1628787870000|2021-08-12 17:04:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628787900000|2021-08-12 17:05:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|3
1628787910000|2021-08-12 17:05:10|7458.8|7443.8|7459.4|7444.4|7459.4|7444.4|7458.8|7443.8|5
1628787920000|2021-08-12 17:05:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628787940000|2021-08-12 17:05:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628787970000|2021-08-12 17:06:10|7460.2|7445.2|7460.9|7445.9|7460.9|7445.9|7460.2|7445.2|4
1628787980000|2021-08-12 17:06:20|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|4
1628788010000|2021-08-12 17:06:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628788080000|2021-08-12 17:08:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628788200000|2021-08-12 17:10:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628788830000|2021-08-12 17:20:30|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|3
1628788860000|2021-08-12 17:21:00|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1628789020000|2021-08-12 17:23:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628789070000|2021-08-12 17:24:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628789100000|2021-08-12 17:25:00|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1628789130000|2021-08-12 17:25:30|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1628789150000|2021-08-12 17:25:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628789230000|2021-08-12 17:27:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1628789240000|2021-08-12 17:27:20|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1628789250000|2021-08-12 17:27:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628789260000|2021-08-12 17:27:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1628789270000|2021-08-12 17:27:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628789280000|2021-08-12 17:28:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1628789300000|2021-08-12 17:28:20|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1628789620000|2021-08-12 17:33:40|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1628789660000|2021-08-12 17:34:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628789720000|2021-08-12 17:35:20|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628789860000|2021-08-12 17:37:40|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628790270000|2021-08-12 17:44:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1628790290000|2021-08-12 17:44:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628790400000|2021-08-12 17:46:40|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628790420000|2021-08-12 17:47:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628790630000|2021-08-12 17:50:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1628790650000|2021-08-12 17:50:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628790840000|2021-08-12 17:54:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1628790890000|2021-08-12 17:54:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628791040000|2021-08-12 17:57:20|7460.7|7445.7|7460|7445|7460.7|7445.7|7460|7445|5
1628791050000|2021-08-12 17:57:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628791080000|2021-08-12 17:58:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628791100000|2021-08-12 17:58:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628791110000|2021-08-12 17:58:30|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|3
1628791140000|2021-08-12 17:59:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1628791150000|2021-08-12 17:59:10|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1628791170000|2021-08-12 17:59:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628791180000|2021-08-12 17:59:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628791190000|2021-08-12 17:59:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628791520000|2021-08-12 18:05:20|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1628791570000|2021-08-12 18:06:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628792900000|2021-08-12 18:28:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1628792940000|2021-08-12 18:29:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628792950000|2021-08-12 18:29:10|7460.7|7445.7|7461.1|7446.1|7461.1|7446.1|7460.7|7445.7|9
1628792960000|2021-08-12 18:29:20|7460.9|7445.9|7461|7446|7461.1|7446.1|7460.9|7445.9|3
1628792970000|2021-08-12 18:29:30|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1628792980000|2021-08-12 18:29:40|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.9|7445.9|3
1628793080000|2021-08-12 18:31:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1628793260000|2021-08-12 18:34:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628793540000|2021-08-12 18:39:00|7461.2|7446.2|7461.8|7446.8|7461.8|7446.8|7461.2|7446.2|4
1628793560000|2021-08-12 18:39:20|7461.9|7446.9|7462.1|7447.1|7462.2|7447.2|7461.9|7446.9|4
1628793680000|2021-08-12 18:41:20|7461.8|7446.8|7460.5|7445.5|7461.8|7446.8|7460.5|7445.5|5
1628793750000|2021-08-12 18:42:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628793800000|2021-08-12 18:43:20|7461.3|7446.3|7461.8|7446.8|7461.8|7446.8|7461.3|7446.3|4
1628793840000|2021-08-12 18:44:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628793920000|2021-08-12 18:45:20|7461.8|7446.8|7461.6|7446.6|7461.8|7446.8|7461.6|7446.6|2
1628793980000|2021-08-12 18:46:20|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628793990000|2021-08-12 18:46:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1628794040000|2021-08-12 18:47:20|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1628794100000|2021-08-12 18:48:20|7461.9|7446.9|7461.3|7446.3|7461.9|7446.9|7461.3|7446.3|3
1628794130000|2021-08-12 18:48:50|7461.2|7446.2|7460.7|7445.7|7461.2|7446.2|7460.7|7445.7|3
1628794160000|2021-08-12 18:49:20|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1628794190000|2021-08-12 18:49:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628794280000|2021-08-12 18:51:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628794350000|2021-08-12 18:52:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1628794400000|2021-08-12 18:53:20|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1628794730000|2021-08-12 18:58:50|7460.9|7445.9|7461.3|7446.3|7461.3|7446.3|7460.9|7445.9|3
1628794740000|2021-08-12 18:59:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628794760000|2021-08-12 18:59:20|7461.3|7446.3|7460.9|7445.9|7461.3|7446.3|7460.9|7445.9|3
1628794790000|2021-08-12 18:59:50|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1628794800000|2021-08-12 19:00:00|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|2
1628794840000|2021-08-12 19:00:40|7460.5|7445.5|7459.4|7444.4|7460.5|7445.5|7459.3|7444.3|5
1628794850000|2021-08-12 19:00:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628794860000|2021-08-12 19:01:00|7459.4|7444.4|7460.5|7445.5|7460.5|7445.5|7459.4|7444.4|5
1628794920000|2021-08-12 19:02:00|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|1
1628794940000|2021-08-12 19:02:20|7465|7440|7465|7440|7465|7440|7465|7440|1
1628794960000|2021-08-12 19:02:40|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|1
1628795000000|2021-08-12 19:03:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628795120000|2021-08-12 19:05:20|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|2
1628795160000|2021-08-12 19:06:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1628795240000|2021-08-12 19:07:20|7459.8|7444.8|7459.4|7444.4|7459.8|7444.8|7459.4|7444.4|3
1628795250000|2021-08-12 19:07:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628795290000|2021-08-12 19:08:10|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628795530000|2021-08-12 19:12:10|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|1
1628795930000|2021-08-12 19:18:50|7464|7439|7464|7439|7464|7439|7464|7439|1
1628795970000|2021-08-12 19:19:30|7463.9|7438.9|7463.9|7438.9|7463.9|7438.9|7463.9|7438.9|1
1628796080000|2021-08-12 19:21:20|7464|7439|7464.6|7439.6|7464.6|7439.6|7464|7439|4
1628796360000|2021-08-12 19:26:00|7464.5|7439.5|7464.6|7439.6|7464.6|7439.6|7464.5|7439.5|2
1628796440000|2021-08-12 19:27:20|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628796450000|2021-08-12 19:27:30|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|3
1628796470000|2021-08-12 19:27:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628796500000|2021-08-12 19:28:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1628796510000|2021-08-12 19:28:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628796520000|2021-08-12 19:28:40|7460|7445|7460|7445|7460|7445|7460|7445|1
1628796610000|2021-08-12 19:30:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628797310000|2021-08-12 19:41:50|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1628797340000|2021-08-12 19:42:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1628797940000|2021-08-12 19:52:20|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|2
1628798190000|2021-08-12 19:56:30|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1628798390000|2021-08-12 19:59:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628818260000|2021-08-13 01:31:00|7462.2|7437.2|7462.2|7437.2|7462.2|7437.2|7462.2|7437.2|1
1628819100000|2021-08-13 01:45:00|7462|7437|7461.6|7436.6|7462|7437|7461.6|7436.6|2
1628819120000|2021-08-13 01:45:20|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|1
1628819150000|2021-08-13 01:45:50|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|1
1628819160000|2021-08-13 01:46:00|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|1
1628819210000|2021-08-13 01:46:50|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|1
1628819240000|2021-08-13 01:47:20|7461.5|7436.5|7461.5|7436.5|7461.5|7436.5|7461.5|7436.5|1
1628819670000|2021-08-13 01:54:30|7461.7|7436.7|7463|7438|7463|7438|7461.7|7436.7|3
1628819690000|2021-08-13 01:54:50|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|1
1628820040000|2021-08-13 02:00:40|7463|7438|7463|7438|7463|7438|7463|7438|1
1628820060000|2021-08-13 02:01:00|7463.1|7438.1|7463|7438|7463.1|7438.1|7463|7438|2
1628820080000|2021-08-13 02:01:20|7463.1|7438.1|7463|7438|7463.1|7438.1|7463|7438|2
1628820100000|2021-08-13 02:01:40|7463.1|7438.1|7463|7438|7463.1|7438.1|7463|7438|2
1628820140000|2021-08-13 02:02:20|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|1
1628820150000|2021-08-13 02:02:30|7463|7438|7463|7438|7463|7438|7463|7438|1
1628820180000|2021-08-13 02:03:00|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|7463.1|7438.1|1
1628820430000|2021-08-13 02:07:10|7463.2|7438.2|7463.2|7438.2|7463.2|7438.2|7463.2|7438.2|1
1628820490000|2021-08-13 02:08:10|7463.3|7438.3|7463.2|7438.2|7463.3|7438.3|7463.2|7438.2|2
1628822130000|2021-08-13 02:35:30|7463.7|7438.7|7464|7439|7464|7439|7463.7|7438.7|2
1628822200000|2021-08-13 02:36:40|7464.1|7439.1|7464|7439|7464.1|7439.1|7464|7439|2
1628822220000|2021-08-13 02:37:00|7464.1|7439.1|7464.1|7439.1|7464.1|7439.1|7464.1|7439.1|1
1628822230000|2021-08-13 02:37:10|7464|7439|7464|7439|7464|7439|7464|7439|1
1628822240000|2021-08-13 02:37:20|7463.9|7438.9|7463.5|7438.5|7463.9|7438.9|7463.5|7438.5|4
1628822620000|2021-08-13 02:43:40|7463.4|7438.4|7463.5|7438.5|7463.5|7438.5|7463.4|7438.4|2
1628822980000|2021-08-13 02:49:40|7463.6|7438.6|7463.5|7438.5|7463.7|7438.7|7463.5|7438.5|3
1628823000000|2021-08-13 02:50:00|7463.6|7438.6|7463.7|7438.7|7463.7|7438.7|7463.6|7438.6|2
1628823050000|2021-08-13 02:50:50|7463.6|7438.6|7463.7|7438.7|7463.7|7438.7|7463.6|7438.6|2
1628823140000|2021-08-13 02:52:20|7463.8|7438.8|7463.7|7438.7|7463.8|7438.8|7463.7|7438.7|2
1628823300000|2021-08-13 02:55:00|7463.8|7438.8|7464.7|7439.7|7464.7|7439.7|7463.8|7438.8|5
1628823310000|2021-08-13 02:55:10|7464.6|7439.6|7464.7|7439.7|7464.7|7439.7|7464.6|7439.6|2
1628823320000|2021-08-13 02:55:20|7464.6|7439.6|7464.7|7439.7|7464.7|7439.7|7464.6|7439.6|2
1628823350000|2021-08-13 02:55:50|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|1
1628823370000|2021-08-13 02:56:10|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|1
1628823380000|2021-08-13 02:56:20|7464.8|7439.8|7464.9|7439.9|7464.9|7439.9|7464.8|7439.8|2
1628823390000|2021-08-13 02:56:30|7465|7440|7465|7440|7465|7440|7465|7440|1
1628823410000|2021-08-13 02:56:50|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|1
1628823450000|2021-08-13 02:57:30|7465.2|7440.2|7465.2|7440.2|7465.2|7440.2|7465.2|7440.2|1
1628823460000|2021-08-13 02:57:40|7465.1|7440.1|7465.2|7440.2|7465.2|7440.2|7465.1|7440.1|2
1628823520000|2021-08-13 02:58:40|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|1
1628823570000|2021-08-13 02:59:30|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|1
1628823630000|2021-08-13 03:00:30|7465.5|7440.5|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|2
1628823690000|2021-08-13 03:01:30|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|1
1628823910000|2021-08-13 03:05:10|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|1
1628823920000|2021-08-13 03:05:20|7465.8|7440.8|7466.3|7441.3|7466.3|7441.3|7465.8|7440.8|3
1628823930000|2021-08-13 03:05:30|7466.5|7441.5|7466.8|7441.8|7466.8|7441.8|7466.5|7441.5|2
1628823970000|2021-08-13 03:06:10|7466.9|7441.9|7466.9|7441.9|7466.9|7441.9|7466.9|7441.9|1
1628823990000|2021-08-13 03:06:30|7465.6|7440.6|7465.1|7440.1|7465.6|7440.6|7465.1|7440.1|2
1628824000000|2021-08-13 03:06:40|7465.2|7440.2|7465.1|7440.1|7465.2|7440.2|7465.1|7440.1|2
1628824020000|2021-08-13 03:07:00|7465.2|7440.2|7465.1|7440.1|7465.2|7440.2|7465.1|7440.1|2
1628824510000|2021-08-13 03:15:10|7465.2|7440.2|7465.2|7440.2|7465.2|7440.2|7465.2|7440.2|1
1628824590000|2021-08-13 03:16:30|7465.3|7440.3|7466.6|7441.6|7466.6|7441.6|7465.3|7440.3|3
1628824610000|2021-08-13 03:16:50|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1628824620000|2021-08-13 03:17:00|7466.8|7441.8|7466.8|7441.8|7466.8|7441.8|7466.8|7441.8|1
1628824630000|2021-08-13 03:17:10|7466.7|7441.7|7466.3|7441.3|7466.7|7441.7|7466.3|7441.3|3
1628824640000|2021-08-13 03:17:20|7466.4|7441.4|7466.3|7441.3|7466.4|7441.4|7466.3|7441.3|2
1628824660000|2021-08-13 03:17:40|7466.4|7441.4|7466.3|7441.3|7466.4|7441.4|7466.3|7441.3|2
1628824670000|2021-08-13 03:17:50|7466.4|7441.4|7466.4|7441.4|7466.4|7441.4|7466.4|7441.4|1
1628824680000|2021-08-13 03:18:00|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1628824700000|2021-08-13 03:18:20|7466.4|7441.4|7466.3|7441.3|7466.4|7441.4|7466.3|7441.3|2
1628824730000|2021-08-13 03:18:50|7466.4|7441.4|7466.3|7441.3|7466.4|7441.4|7466.3|7441.3|2
1628824750000|2021-08-13 03:19:10|7466.4|7441.4|7466.4|7441.4|7466.4|7441.4|7466.4|7441.4|1
1628825110000|2021-08-13 03:25:10|7466.5|7441.5|7466.4|7441.4|7466.5|7441.5|7466.4|7441.4|2
1628825160000|2021-08-13 03:26:00|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|1
1628825300000|2021-08-13 03:28:20|7466.4|7441.4|7466.3|7441.3|7466.4|7441.4|7466.3|7441.3|2
1628825370000|2021-08-13 03:29:30|7466.4|7441.4|7466.3|7441.3|7466.4|7441.4|7466.3|7441.3|2
1628825400000|2021-08-13 03:30:00|7466.5|7441.5|7466.4|7441.4|7466.8|7441.8|7466.4|7441.4|6
1628825410000|2021-08-13 03:30:10|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1628825440000|2021-08-13 03:30:40|7466.4|7441.4|7466.3|7441.3|7466.4|7441.4|7466.3|7441.3|2
1628825480000|2021-08-13 03:31:20|7466.2|7441.2|7466.2|7441.2|7466.2|7441.2|7466.2|7441.2|1
1628825490000|2021-08-13 03:31:30|7466|7441|7466|7441|7466|7441|7466|7441|1
1628825520000|2021-08-13 03:32:00|7461|7446|7461.3|7446.3|7461.3|7446.3|7461|7446|4
1628825530000|2021-08-13 03:32:10|7461.6|7446.6|7461.3|7446.3|7461.6|7446.6|7461.3|7446.3|3
1628825590000|2021-08-13 03:33:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628825700000|2021-08-13 03:35:00|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1628825710000|2021-08-13 03:35:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|3
1628825770000|2021-08-13 03:36:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628825810000|2021-08-13 03:36:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628825820000|2021-08-13 03:37:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628825830000|2021-08-13 03:37:10|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1628825880000|2021-08-13 03:38:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628825910000|2021-08-13 03:38:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628825920000|2021-08-13 03:38:40|7461.3|7446.3|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|3
1628825970000|2021-08-13 03:39:30|7461.4|7446.4|7461.3|7446.3|7461.5|7446.5|7461.3|7446.3|4
1628826060000|2021-08-13 03:41:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628826090000|2021-08-13 03:41:30|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|4
1628826130000|2021-08-13 03:42:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628826140000|2021-08-13 03:42:20|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1628826150000|2021-08-13 03:42:30|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|4
1628826160000|2021-08-13 03:42:40|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.4|7445.4|2
1628826250000|2021-08-13 03:44:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628826270000|2021-08-13 03:44:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|3
1628826280000|2021-08-13 03:44:40|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1628826300000|2021-08-13 03:45:00|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1628826320000|2021-08-13 03:45:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1628826330000|2021-08-13 03:45:30|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1628826360000|2021-08-13 03:46:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1628826370000|2021-08-13 03:46:10|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|2
1628826400000|2021-08-13 03:46:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628826420000|2021-08-13 03:47:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1628826430000|2021-08-13 03:47:10|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1628826450000|2021-08-13 03:47:30|7459.3|7444.3|7459.7|7444.7|7459.7|7444.7|7459.3|7444.3|5
1628826480000|2021-08-13 03:48:00|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628826500000|2021-08-13 03:48:20|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|2
1628826520000|2021-08-13 03:48:40|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.8|7443.8|7
1628826530000|2021-08-13 03:48:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628826540000|2021-08-13 03:49:00|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.9|7443.9|3
1628826580000|2021-08-13 03:49:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1628826590000|2021-08-13 03:49:50|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628826600000|2021-08-13 03:50:00|7458.9|7443.9|7459|7444|7459|7444|7458.8|7443.8|4
1628826620000|2021-08-13 03:50:20|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628826630000|2021-08-13 03:50:30|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628826640000|2021-08-13 03:50:40|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628826660000|2021-08-13 03:51:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628826670000|2021-08-13 03:51:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628826680000|2021-08-13 03:51:20|7459|7444|7458.8|7443.8|7459|7444|7458.8|7443.8|3
1628826740000|2021-08-13 03:52:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628826780000|2021-08-13 03:53:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628826800000|2021-08-13 03:53:20|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|3
1628826810000|2021-08-13 03:53:30|7458.9|7443.9|7458.7|7443.7|7459|7444|7458.7|7443.7|7
1628826900000|2021-08-13 03:55:00|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1628826910000|2021-08-13 03:55:10|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628826940000|2021-08-13 03:55:40|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1628826950000|2021-08-13 03:55:50|7459.2|7444.2|7459.6|7444.6|7459.6|7444.6|7459.2|7444.2|3
1628826960000|2021-08-13 03:56:00|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1628826970000|2021-08-13 03:56:10|7459.9|7444.9|7460.2|7445.2|7460.2|7445.2|7459.9|7444.9|3
1628826980000|2021-08-13 03:56:20|7460.1|7445.1|7459.3|7444.3|7460.1|7445.1|7459.3|7444.3|4
1628826990000|2021-08-13 03:56:30|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|3
1628827070000|2021-08-13 03:57:50|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1628827110000|2021-08-13 03:58:30|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628827120000|2021-08-13 03:58:40|7459.8|7444.8|7460.1|7445.1|7460.1|7445.1|7459.8|7444.8|3
1628827150000|2021-08-13 03:59:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1628827210000|2021-08-13 04:00:10|7459.7|7444.7|7459.3|7444.3|7459.7|7444.7|7459.3|7444.3|4
1628827230000|2021-08-13 04:00:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628827260000|2021-08-13 04:01:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1628827300000|2021-08-13 04:01:40|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628827330000|2021-08-13 04:02:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1628827340000|2021-08-13 04:02:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1628827370000|2021-08-13 04:02:50|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1628827410000|2021-08-13 04:03:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628827470000|2021-08-13 04:04:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628827560000|2021-08-13 04:06:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|4
1628827590000|2021-08-13 04:06:30|7459.1|7444.1|7458.3|7443.3|7459.1|7444.1|7458.3|7443.3|4
1628827600000|2021-08-13 04:06:40|7458.2|7443.2|7458|7443|7458.2|7443.2|7458|7443|5
1628827650000|2021-08-13 04:07:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628827660000|2021-08-13 04:07:40|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1628827730000|2021-08-13 04:08:50|7458.2|7443.2|7458.3|7443.3|7458.4|7443.4|7458.2|7443.2|4
1628827760000|2021-08-13 04:09:20|7458.5|7443.5|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|2
1628827770000|2021-08-13 04:09:30|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1628827810000|2021-08-13 04:10:10|7458.3|7443.3|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|3
1628827830000|2021-08-13 04:10:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1628827840000|2021-08-13 04:10:40|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628827850000|2021-08-13 04:10:50|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1628827900000|2021-08-13 04:11:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628827960000|2021-08-13 04:12:40|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|4
1628827970000|2021-08-13 04:12:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628828030000|2021-08-13 04:13:50|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458|7443|6
1628828040000|2021-08-13 04:14:00|7458.3|7443.3|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|4
1628828070000|2021-08-13 04:14:30|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1628828090000|2021-08-13 04:14:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628828140000|2021-08-13 04:15:40|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.7|7443.7|4
1628828170000|2021-08-13 04:16:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628828180000|2021-08-13 04:16:20|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.3|7443.3|5
1628828200000|2021-08-13 04:16:40|7458.6|7443.6|7458.6|7443.6|7458.7|7443.7|7458.5|7443.5|9
1628828210000|2021-08-13 04:16:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628828280000|2021-08-13 04:18:00|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|3
1628828410000|2021-08-13 04:20:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628828420000|2021-08-13 04:20:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|3
1628828430000|2021-08-13 04:20:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628828600000|2021-08-13 04:23:20|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1628828610000|2021-08-13 04:23:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628828650000|2021-08-13 04:24:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628828820000|2021-08-13 04:27:00|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628828840000|2021-08-13 04:27:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628828920000|2021-08-13 04:28:40|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1628828960000|2021-08-13 04:29:20|7458.9|7443.9|7459.9|7444.9|7459.9|7444.9|7458.9|7443.9|2
1628828970000|2021-08-13 04:29:30|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1628828980000|2021-08-13 04:29:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628828990000|2021-08-13 04:29:50|7460|7445|7459.4|7444.4|7460.1|7445.1|7459.1|7444.1|6
1628829020000|2021-08-13 04:30:20|7459.3|7444.3|7459|7444|7459.3|7444.3|7459|7444|4
1628829030000|2021-08-13 04:30:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628829040000|2021-08-13 04:30:40|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|3
1628829050000|2021-08-13 04:30:50|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.7|7443.7|6
1628829060000|2021-08-13 04:31:00|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|7
1628829070000|2021-08-13 04:31:10|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1628829080000|2021-08-13 04:31:20|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1628829090000|2021-08-13 04:31:30|7458.5|7443.5|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|6
1628829110000|2021-08-13 04:31:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628829120000|2021-08-13 04:32:00|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|3
1628829130000|2021-08-13 04:32:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628829140000|2021-08-13 04:32:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|3
1628829150000|2021-08-13 04:32:30|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628829160000|2021-08-13 04:32:40|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|3
1628829180000|2021-08-13 04:33:00|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|3
1628829210000|2021-08-13 04:33:30|7459.9|7444.9|7460|7445|7460.1|7445.1|7459.9|7444.9|4
1628829230000|2021-08-13 04:33:50|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1628829240000|2021-08-13 04:34:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628829260000|2021-08-13 04:34:20|7459.8|7444.8|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|5
1628829300000|2021-08-13 04:35:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628829310000|2021-08-13 04:35:10|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|2
1628829320000|2021-08-13 04:35:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628829390000|2021-08-13 04:36:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628829400000|2021-08-13 04:36:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628829410000|2021-08-13 04:36:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628829420000|2021-08-13 04:37:00|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|3
1628829480000|2021-08-13 04:38:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628829490000|2021-08-13 04:38:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628829550000|2021-08-13 04:39:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628829660000|2021-08-13 04:41:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1628829670000|2021-08-13 04:41:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628829680000|2021-08-13 04:41:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|3
1628829720000|2021-08-13 04:42:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|4
1628829730000|2021-08-13 04:42:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628829740000|2021-08-13 04:42:20|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|4
1628829770000|2021-08-13 04:42:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628829830000|2021-08-13 04:43:50|7458.3|7443.3|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|3
1628829850000|2021-08-13 04:44:10|7458.4|7443.4|7459.1|7444.1|7459.1|7444.1|7458.4|7443.4|4
1628829870000|2021-08-13 04:44:30|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1628829900000|2021-08-13 04:45:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628829970000|2021-08-13 04:46:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1628830060000|2021-08-13 04:47:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628830070000|2021-08-13 04:47:50|7459|7444|7458.2|7443.2|7459|7444|7458.2|7443.2|4
1628830090000|2021-08-13 04:48:10|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1628830100000|2021-08-13 04:48:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628830110000|2021-08-13 04:48:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628830120000|2021-08-13 04:48:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628830140000|2021-08-13 04:49:00|7458.3|7443.3|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|5
1628830150000|2021-08-13 04:49:10|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1628830160000|2021-08-13 04:49:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|3
1628830180000|2021-08-13 04:49:40|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1628830190000|2021-08-13 04:49:50|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1628830200000|2021-08-13 04:50:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628830210000|2021-08-13 04:50:10|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1628830250000|2021-08-13 04:50:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628830260000|2021-08-13 04:51:00|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628830270000|2021-08-13 04:51:10|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628830290000|2021-08-13 04:51:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628830370000|2021-08-13 04:52:50|7458.7|7443.7|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|3
1628830380000|2021-08-13 04:53:00|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628830390000|2021-08-13 04:53:10|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628830400000|2021-08-13 04:53:20|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628830410000|2021-08-13 04:53:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628830450000|2021-08-13 04:54:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628830470000|2021-08-13 04:54:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628830480000|2021-08-13 04:54:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628830530000|2021-08-13 04:55:30|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.8|7443.8|4
1628830540000|2021-08-13 04:55:40|7459.1|7444.1|7459.2|7444.2|7459.4|7444.4|7459.1|7444.1|5
1628830550000|2021-08-13 04:55:50|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.2|7444.2|4
1628830560000|2021-08-13 04:56:00|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|4
1628830570000|2021-08-13 04:56:10|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628830620000|2021-08-13 04:57:00|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628830630000|2021-08-13 04:57:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628830640000|2021-08-13 04:57:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628830660000|2021-08-13 04:57:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628830670000|2021-08-13 04:57:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628830680000|2021-08-13 04:58:00|7459.9|7444.9|7460|7445|7460|7445|7459.8|7444.8|6
1628830690000|2021-08-13 04:58:10|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1628830720000|2021-08-13 04:58:40|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1628830730000|2021-08-13 04:58:50|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|3
1628830740000|2021-08-13 04:59:00|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628830750000|2021-08-13 04:59:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628830760000|2021-08-13 04:59:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|3
1628830780000|2021-08-13 04:59:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628830790000|2021-08-13 04:59:50|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|3
1628830800000|2021-08-13 05:00:00|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628830810000|2021-08-13 05:00:10|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628830830000|2021-08-13 05:00:30|7459.8|7444.8|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|3
1628830840000|2021-08-13 05:00:40|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|3
1628830880000|2021-08-13 05:01:20|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|3
1628830910000|2021-08-13 05:01:50|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|4
1628830920000|2021-08-13 05:02:00|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.8|7443.8|7
1628830930000|2021-08-13 05:02:10|7459|7444|7459.1|7444.1|7459.2|7444.2|7458.9|7443.9|10
1628830940000|2021-08-13 05:02:20|7459|7444|7458.9|7443.9|7459|7444|7458.8|7443.8|4
1628830970000|2021-08-13 05:02:50|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628830980000|2021-08-13 05:03:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628830990000|2021-08-13 05:03:10|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628831000000|2021-08-13 05:03:20|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7458.9|7443.9|7
1628831010000|2021-08-13 05:03:30|7459.4|7444.4|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|3
1628831020000|2021-08-13 05:03:40|7459.8|7444.8|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|3
1628831030000|2021-08-13 05:03:50|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1628831040000|2021-08-13 05:04:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628831050000|2021-08-13 05:04:10|7460.1|7445.1|7460.6|7445.6|7460.6|7445.6|7460.1|7445.1|3
1628831160000|2021-08-13 05:06:00|7460.8|7445.8|7461.3|7446.3|7461.3|7446.3|7460.8|7445.8|5
1628831170000|2021-08-13 05:06:10|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628831180000|2021-08-13 05:06:20|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1628831190000|2021-08-13 05:06:30|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|5
1628831280000|2021-08-13 05:08:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1628831300000|2021-08-13 05:08:20|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628831310000|2021-08-13 05:08:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628831320000|2021-08-13 05:08:40|7461.2|7446.2|7461.4|7446.4|7461.5|7446.5|7461.2|7446.2|7
1628831330000|2021-08-13 05:08:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|3
1628831340000|2021-08-13 05:09:00|7461.3|7446.3|7461.8|7446.8|7461.9|7446.9|7461.3|7446.3|4
1628831350000|2021-08-13 05:09:10|7461.9|7446.9|7462.1|7447.1|7462.2|7447.2|7461.9|7446.9|4
1628831360000|2021-08-13 05:09:20|7462.2|7447.2|7461.8|7446.8|7462.2|7447.2|7461.6|7446.6|5
1628831370000|2021-08-13 05:09:30|7461.7|7446.7|7461.4|7446.4|7461.7|7446.7|7461.3|7446.3|4
1628831380000|2021-08-13 05:09:40|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628831390000|2021-08-13 05:09:50|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|4
1628831400000|2021-08-13 05:10:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|4
1628831470000|2021-08-13 05:11:10|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628831520000|2021-08-13 05:12:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1628831540000|2021-08-13 05:12:20|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1628831550000|2021-08-13 05:12:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628831570000|2021-08-13 05:12:50|7460.8|7445.8|7460.9|7445.9|7461|7446|7460.8|7445.8|3
1628831580000|2021-08-13 05:13:00|7460.8|7445.8|7461.3|7446.3|7461.3|7446.3|7460.8|7445.8|4
1628831590000|2021-08-13 05:13:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628831600000|2021-08-13 05:13:20|7461.3|7446.3|7461.6|7446.6|7462.1|7447.1|7461.3|7446.3|8
1628831610000|2021-08-13 05:13:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.3|7446.3|5
1628831620000|2021-08-13 05:13:40|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1628831680000|2021-08-13 05:14:40|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|2
1628831700000|2021-08-13 05:15:00|7461.7|7446.7|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|2
1628831710000|2021-08-13 05:15:10|7461.7|7446.7|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|3
1628831720000|2021-08-13 05:15:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1628831730000|2021-08-13 05:15:30|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628831740000|2021-08-13 05:15:40|7461.8|7446.8|7461.8|7446.8|7461.9|7446.9|7461.7|7446.7|7
1628831750000|2021-08-13 05:15:50|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628831760000|2021-08-13 05:16:00|7461.8|7446.8|7461.5|7446.5|7461.8|7446.8|7461.5|7446.5|3
1628831800000|2021-08-13 05:16:40|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1628831810000|2021-08-13 05:16:50|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1628831820000|2021-08-13 05:17:00|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1628831830000|2021-08-13 05:17:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628831850000|2021-08-13 05:17:30|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1628831880000|2021-08-13 05:18:00|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1628831890000|2021-08-13 05:18:10|7461.6|7446.6|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|4
1628831900000|2021-08-13 05:18:20|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1628831910000|2021-08-13 05:18:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628831920000|2021-08-13 05:18:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628831950000|2021-08-13 05:19:10|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1628831960000|2021-08-13 05:19:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628831970000|2021-08-13 05:19:30|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1628831980000|2021-08-13 05:19:40|7461.2|7446.2|7461.2|7446.2|7461.3|7446.3|7461.1|7446.1|5
1628831990000|2021-08-13 05:19:50|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628832000000|2021-08-13 05:20:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628832020000|2021-08-13 05:20:20|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628832030000|2021-08-13 05:20:30|7461|7446|7461|7446|7461.1|7446.1|7461|7446|3
1628832040000|2021-08-13 05:20:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628832050000|2021-08-13 05:20:50|7461|7446|7461.5|7446.5|7461.5|7446.5|7461|7446|2
1628832060000|2021-08-13 05:21:00|7461.7|7446.7|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|2
1628832070000|2021-08-13 05:21:10|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|2
1628832140000|2021-08-13 05:22:20|7461.5|7446.5|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|3
1628832160000|2021-08-13 05:22:40|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1628832220000|2021-08-13 05:23:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628832240000|2021-08-13 05:24:00|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|2
1628832250000|2021-08-13 05:24:10|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.3|7446.3|3
1628832260000|2021-08-13 05:24:20|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1628832270000|2021-08-13 05:24:30|7461.7|7446.7|7462|7447|7462.1|7447.1|7461.7|7446.7|4
1628832280000|2021-08-13 05:24:40|7462.1|7447.1|7462.3|7447.3|7462.3|7447.3|7462.1|7447.1|3
1628832290000|2021-08-13 05:24:50|7462.4|7447.4|7462.6|7447.6|7462.7|7447.7|7462.4|7447.4|8
1628832300000|2021-08-13 05:25:00|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|2
1628832310000|2021-08-13 05:25:10|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1628832320000|2021-08-13 05:25:20|7462.8|7447.8|7462.6|7447.6|7462.8|7447.8|7462.5|7447.5|5
1628832330000|2021-08-13 05:25:30|7462.8|7447.8|7463.1|7448.1|7463.1|7448.1|7462.8|7447.8|3
1628832340000|2021-08-13 05:25:40|7463|7448|7463|7448|7463|7448|7463|7448|1
1628832350000|2021-08-13 05:25:50|7462.9|7447.9|7462.5|7447.5|7462.9|7447.9|7462.5|7447.5|4
1628832360000|2021-08-13 05:26:00|7462.6|7447.6|7462.3|7447.3|7462.6|7447.6|7462.3|7447.3|4
1628832400000|2021-08-13 05:26:40|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628832410000|2021-08-13 05:26:50|7462.2|7447.2|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|2
1628832430000|2021-08-13 05:27:10|7462|7447|7462|7447|7462.1|7447.1|7462|7447|3
1628832440000|2021-08-13 05:27:20|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1628832450000|2021-08-13 05:27:30|7462|7447|7462|7447|7462|7447|7462|7447|1
1628832480000|2021-08-13 05:28:00|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628832490000|2021-08-13 05:28:10|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1628832500000|2021-08-13 05:28:20|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|3
1628832510000|2021-08-13 05:28:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628832520000|2021-08-13 05:28:40|7461.9|7446.9|7461.4|7446.4|7461.9|7446.9|7461.4|7446.4|5
1628832550000|2021-08-13 05:29:10|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.1|7446.1|3
1628832560000|2021-08-13 05:29:20|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1628832570000|2021-08-13 05:29:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628832580000|2021-08-13 05:29:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628832590000|2021-08-13 05:29:50|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628832620000|2021-08-13 05:30:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628832660000|2021-08-13 05:31:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628832670000|2021-08-13 05:31:10|7461.5|7446.5|7461.9|7446.9|7461.9|7446.9|7461.5|7446.5|4
1628832680000|2021-08-13 05:31:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1628832690000|2021-08-13 05:31:30|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628832700000|2021-08-13 05:31:40|7462|7447|7462.1|7447.1|7462.1|7447.1|7462|7447|2
1628832710000|2021-08-13 05:31:50|7462|7447|7462|7447|7462|7447|7462|7447|1
1628832780000|2021-08-13 05:33:00|7462.5|7447.5|7462.7|7447.7|7462.8|7447.8|7462.5|7447.5|5
1628832790000|2021-08-13 05:33:10|7462.6|7447.6|7462.6|7447.6|7462.7|7447.7|7462.2|7447.2|6
1628832800000|2021-08-13 05:33:20|7462.7|7447.7|7462.5|7447.5|7462.7|7447.7|7462.3|7447.3|5
1628832810000|2021-08-13 05:33:30|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|2
1628832820000|2021-08-13 05:33:40|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628832840000|2021-08-13 05:34:00|7462.3|7447.3|7462.5|7447.5|7462.5|7447.5|7462.3|7447.3|3
1628832850000|2021-08-13 05:34:10|7462.4|7447.4|7462.7|7447.7|7462.7|7447.7|7462.4|7447.4|4
1628832910000|2021-08-13 05:35:10|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1628833120000|2021-08-13 05:38:40|7462.5|7447.5|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|5
1628833130000|2021-08-13 05:38:50|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|2
1628833140000|2021-08-13 05:39:00|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|2
1628833150000|2021-08-13 05:39:10|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628833170000|2021-08-13 05:39:30|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|2
1628833200000|2021-08-13 05:40:00|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|2
1628833210000|2021-08-13 05:40:10|7462.4|7447.4|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|3
1628833230000|2021-08-13 05:40:30|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|2
1628833250000|2021-08-13 05:40:50|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1628833270000|2021-08-13 05:41:10|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|2
1628833290000|2021-08-13 05:41:30|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1628833340000|2021-08-13 05:42:20|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628833350000|2021-08-13 05:42:30|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1628833390000|2021-08-13 05:43:10|7462.4|7447.4|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|3
1628833400000|2021-08-13 05:43:20|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1628833410000|2021-08-13 05:43:30|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1628833580000|2021-08-13 05:46:20|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|2
1628833610000|2021-08-13 05:46:50|7462.4|7447.4|7462.6|7447.6|7462.7|7447.7|7462.4|7447.4|4
1628833620000|2021-08-13 05:47:00|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1628833630000|2021-08-13 05:47:10|7462.2|7447.2|7462.1|7447.1|7462.5|7447.5|7462.1|7447.1|5
1628833650000|2021-08-13 05:47:30|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628833700000|2021-08-13 05:48:20|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|2
1628833740000|2021-08-13 05:49:00|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1628833750000|2021-08-13 05:49:10|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|2
1628833820000|2021-08-13 05:50:20|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628833860000|2021-08-13 05:51:00|7461.6|7446.6|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|5
1628833980000|2021-08-13 05:53:00|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1628834000000|2021-08-13 05:53:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628834010000|2021-08-13 05:53:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|3
1628834020000|2021-08-13 05:53:40|7460.9|7445.9|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|3
1628834050000|2021-08-13 05:54:10|7460.6|7445.6|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|3
1628834100000|2021-08-13 05:55:00|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|3
1628834130000|2021-08-13 05:55:30|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628834150000|2021-08-13 05:55:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628834180000|2021-08-13 05:56:20|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1628834210000|2021-08-13 05:56:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628834340000|2021-08-13 05:59:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628834420000|2021-08-13 06:00:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628834520000|2021-08-13 06:02:00|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|2
1628834530000|2021-08-13 06:02:10|7460.5|7445.5|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|2
1628834540000|2021-08-13 06:02:20|7460.4|7445.4|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|5
1628834560000|2021-08-13 06:02:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628834620000|2021-08-13 06:03:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628834630000|2021-08-13 06:03:50|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|2
1628834650000|2021-08-13 06:04:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628834660000|2021-08-13 06:04:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628834670000|2021-08-13 06:04:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628834700000|2021-08-13 06:05:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628834710000|2021-08-13 06:05:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628834730000|2021-08-13 06:05:30|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|2
1628834740000|2021-08-13 06:05:40|7461.7|7446.7|7461.4|7446.4|7461.7|7446.7|7461.3|7446.3|10
1628834750000|2021-08-13 06:05:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|9
1628834760000|2021-08-13 06:06:00|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|4
1628834780000|2021-08-13 06:06:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628834810000|2021-08-13 06:06:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628834820000|2021-08-13 06:07:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628834870000|2021-08-13 06:07:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628834880000|2021-08-13 06:08:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628834940000|2021-08-13 06:09:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628834980000|2021-08-13 06:09:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628835010000|2021-08-13 06:10:10|7461.7|7446.7|7461.8|7446.8|7461.9|7446.9|7461.7|7446.7|3
1628835030000|2021-08-13 06:10:30|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628835040000|2021-08-13 06:10:40|7461.6|7446.6|7461.9|7446.9|7461.9|7446.9|7461.6|7446.6|2
1628835050000|2021-08-13 06:10:50|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628835060000|2021-08-13 06:11:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628835070000|2021-08-13 06:11:10|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1628835170000|2021-08-13 06:12:50|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1628835180000|2021-08-13 06:13:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628835190000|2021-08-13 06:13:10|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1628835230000|2021-08-13 06:13:50|7461.1|7446.1|7460.8|7445.8|7461.1|7446.1|7460.8|7445.8|2
1628835240000|2021-08-13 06:14:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628835260000|2021-08-13 06:14:20|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628835280000|2021-08-13 06:14:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|3
1628835290000|2021-08-13 06:14:50|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1628835300000|2021-08-13 06:15:00|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1628835310000|2021-08-13 06:15:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628835340000|2021-08-13 06:15:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628835350000|2021-08-13 06:15:50|7460.6|7445.6|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|3
1628835440000|2021-08-13 06:17:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628835450000|2021-08-13 06:17:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628835460000|2021-08-13 06:17:40|7460|7445|7459.9|7444.9|7460|7445|7459.8|7444.8|5
1628835470000|2021-08-13 06:17:50|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|11
1628835480000|2021-08-13 06:18:00|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1628835490000|2021-08-13 06:18:10|7459.7|7444.7|7459|7444|7459.7|7444.7|7458.9|7443.9|9
1628835500000|2021-08-13 06:18:20|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1628835510000|2021-08-13 06:18:30|7459.1|7444.1|7458.8|7443.8|7459.1|7444.1|7458.8|7443.8|3
1628835520000|2021-08-13 06:18:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628835530000|2021-08-13 06:18:50|7458.8|7443.8|7459|7444|7459|7444|7458.7|7443.7|5
1628835540000|2021-08-13 06:19:00|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.6|7443.6|3
1628835550000|2021-08-13 06:19:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628835560000|2021-08-13 06:19:20|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628835570000|2021-08-13 06:19:30|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|3
1628835580000|2021-08-13 06:19:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1628835590000|2021-08-13 06:19:50|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.4|7443.4|5
1628835600000|2021-08-13 06:20:00|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|3
1628835610000|2021-08-13 06:20:10|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628835640000|2021-08-13 06:20:40|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628835660000|2021-08-13 06:21:00|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|2
1628835670000|2021-08-13 06:21:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628835710000|2021-08-13 06:21:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628835720000|2021-08-13 06:22:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628835730000|2021-08-13 06:22:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628835740000|2021-08-13 06:22:20|7458.7|7443.7|7458.1|7443.1|7458.7|7443.7|7458.1|7443.1|7
1628835750000|2021-08-13 06:22:30|7458.2|7443.2|7458.6|7443.6|7458.6|7443.6|7458.1|7443.1|5
1628835760000|2021-08-13 06:22:40|7458.7|7443.7|7458.3|7443.3|7458.7|7443.7|7458.3|7443.3|2
1628835770000|2021-08-13 06:22:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628835780000|2021-08-13 06:23:00|7458.3|7443.3|7459|7444|7459|7444|7458.3|7443.3|5
1628835800000|2021-08-13 06:23:20|7458.7|7443.7|7458.3|7443.3|7458.7|7443.7|7458.3|7443.3|5
1628835810000|2021-08-13 06:23:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628835820000|2021-08-13 06:23:40|7458.3|7443.3|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|3
1628835830000|2021-08-13 06:23:50|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628835850000|2021-08-13 06:24:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628835900000|2021-08-13 06:25:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628835980000|2021-08-13 06:26:20|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|2
1628835990000|2021-08-13 06:26:30|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1628836010000|2021-08-13 06:26:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628836020000|2021-08-13 06:27:00|7458.3|7443.3|7459|7444|7459|7444|7458.3|7443.3|4
1628836030000|2021-08-13 06:27:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628836100000|2021-08-13 06:28:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1628836130000|2021-08-13 06:28:50|7459.3|7444.3|7459.6|7444.6|7459.7|7444.7|7459.3|7444.3|5
1628836140000|2021-08-13 06:29:00|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7458.9|7443.9|7
1628836150000|2021-08-13 06:29:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628836160000|2021-08-13 06:29:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628836170000|2021-08-13 06:29:30|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628836200000|2021-08-13 06:30:00|7459.6|7444.6|7459.3|7444.3|7459.6|7444.6|7459.2|7444.2|4
1628836210000|2021-08-13 06:30:10|7459.2|7444.2|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|3
1628836240000|2021-08-13 06:30:40|7459.3|7444.3|7459.7|7444.7|7459.7|7444.7|7459.3|7444.3|3
1628836250000|2021-08-13 06:30:50|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1628836260000|2021-08-13 06:31:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628836310000|2021-08-13 06:31:50|7459.6|7444.6|7460.1|7445.1|7460.1|7445.1|7459.6|7444.6|3
1628836320000|2021-08-13 06:32:00|7460|7445|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|4
1628836330000|2021-08-13 06:32:10|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1628836350000|2021-08-13 06:32:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628836380000|2021-08-13 06:33:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628836390000|2021-08-13 06:33:10|7459.8|7444.8|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|2
1628836410000|2021-08-13 06:33:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628836420000|2021-08-13 06:33:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628836470000|2021-08-13 06:34:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628836480000|2021-08-13 06:34:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628836500000|2021-08-13 06:35:00|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.3|7444.3|4
1628836510000|2021-08-13 06:35:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628836520000|2021-08-13 06:35:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628836540000|2021-08-13 06:35:40|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|3
1628836550000|2021-08-13 06:35:50|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1628836560000|2021-08-13 06:36:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628836570000|2021-08-13 06:36:10|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|4
1628836590000|2021-08-13 06:36:30|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1628836600000|2021-08-13 06:36:40|7459.8|7444.8|7459.3|7444.3|7459.8|7444.8|7459.2|7444.2|5
1628836610000|2021-08-13 06:36:50|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628836620000|2021-08-13 06:37:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628836660000|2021-08-13 06:37:40|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1628836670000|2021-08-13 06:37:50|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1628836680000|2021-08-13 06:38:00|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1628836690000|2021-08-13 06:38:10|7460.5|7445.5|7459.8|7444.8|7460.5|7445.5|7459.8|7444.8|4
1628836710000|2021-08-13 06:38:30|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1628836780000|2021-08-13 06:39:40|7459.9|7444.9|7460|7445|7460|7445|7459.8|7444.8|3
1628836800000|2021-08-13 06:40:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628836810000|2021-08-13 06:40:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1628836830000|2021-08-13 06:40:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1628836850000|2021-08-13 06:40:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1628836860000|2021-08-13 06:41:00|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1628837030000|2021-08-13 06:43:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628837060000|2021-08-13 06:44:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628837070000|2021-08-13 06:44:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628837080000|2021-08-13 06:44:40|7459.7|7444.7|7459.3|7444.3|7459.7|7444.7|7459.3|7444.3|3
1628837090000|2021-08-13 06:44:50|7459.4|7444.4|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|3
1628837100000|2021-08-13 06:45:00|7459.8|7444.8|7460.1|7445.1|7460.1|7445.1|7459.8|7444.8|2
1628837110000|2021-08-13 06:45:10|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1628837130000|2021-08-13 06:45:30|7460.5|7445.5|7459.7|7444.7|7460.5|7445.5|7459.7|7444.7|6
1628837260000|2021-08-13 06:47:40|7459.9|7444.9|7460|7445|7460.1|7445.1|7459.9|7444.9|3
1628837300000|2021-08-13 06:48:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628837310000|2021-08-13 06:48:30|7460|7445|7460|7445|7460|7445|7460|7445|1
1628837350000|2021-08-13 06:49:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628837360000|2021-08-13 06:49:20|7460|7445|7460.3|7445.3|7460.4|7445.4|7460|7445|6
1628837370000|2021-08-13 06:49:30|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1628837460000|2021-08-13 06:51:00|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1628837500000|2021-08-13 06:51:40|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1628837510000|2021-08-13 06:51:50|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460|7445|4
1628837520000|2021-08-13 06:52:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628837640000|2021-08-13 06:54:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628837660000|2021-08-13 06:54:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628837760000|2021-08-13 06:56:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628837810000|2021-08-13 06:56:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628837850000|2021-08-13 06:57:30|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|3
1628837860000|2021-08-13 06:57:40|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1628837890000|2021-08-13 06:58:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628837920000|2021-08-13 06:58:40|7460.3|7445.3|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|6
1628837940000|2021-08-13 06:59:00|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|6
1628837950000|2021-08-13 06:59:10|7460.7|7445.7|7461|7446|7461|7446|7460.6|7445.6|3
1628837960000|2021-08-13 06:59:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628837970000|2021-08-13 06:59:30|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|4
1628837990000|2021-08-13 06:59:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1628838000000|2021-08-13 07:00:00|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1628838010000|2021-08-13 07:00:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|3
1628838020000|2021-08-13 07:00:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628838030000|2021-08-13 07:00:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628838070000|2021-08-13 07:01:10|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628838080000|2021-08-13 07:01:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|3
1628838090000|2021-08-13 07:01:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628838130000|2021-08-13 07:02:10|7461|7446|7461.2|7446.2|7461.2|7446.2|7461|7446|2
1628838140000|2021-08-13 07:02:20|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628838150000|2021-08-13 07:02:30|7461.1|7446.1|7460.9|7445.9|7461.2|7446.2|7460.9|7445.9|4
1628838180000|2021-08-13 07:03:00|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1628838190000|2021-08-13 07:03:10|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1628838290000|2021-08-13 07:04:50|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|2
1628838300000|2021-08-13 07:05:00|7460.7|7445.7|7460.9|7445.9|7461.2|7446.2|7460.7|7445.7|6
1628838310000|2021-08-13 07:05:10|7461.2|7446.2|7460.9|7445.9|7461.2|7446.2|7460.9|7445.9|3
1628838320000|2021-08-13 07:05:20|7460.8|7445.8|7461.1|7446.1|7461.1|7446.1|7460.7|7445.7|3
1628838330000|2021-08-13 07:05:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628838340000|2021-08-13 07:05:40|7461.1|7446.1|7460.7|7445.7|7461.2|7446.2|7460.7|7445.7|4
1628838500000|2021-08-13 07:08:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628838510000|2021-08-13 07:08:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628838520000|2021-08-13 07:08:40|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1628838610000|2021-08-13 07:10:10|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1628838620000|2021-08-13 07:10:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628838630000|2021-08-13 07:10:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628838660000|2021-08-13 07:11:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628838680000|2021-08-13 07:11:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628838720000|2021-08-13 07:12:00|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7461.1|7446.1|3
1628838760000|2021-08-13 07:12:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628838770000|2021-08-13 07:12:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628838780000|2021-08-13 07:13:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628838810000|2021-08-13 07:13:30|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628838820000|2021-08-13 07:13:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1628838830000|2021-08-13 07:13:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628838870000|2021-08-13 07:14:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1628838890000|2021-08-13 07:14:50|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1628838930000|2021-08-13 07:15:30|7461.1|7446.1|7461.5|7446.5|7461.5|7446.5|7461.1|7446.1|5
1628838940000|2021-08-13 07:15:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628838960000|2021-08-13 07:16:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1628838970000|2021-08-13 07:16:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628839000000|2021-08-13 07:16:40|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1628839410000|2021-08-13 07:23:30|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1628839480000|2021-08-13 07:24:40|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1628839490000|2021-08-13 07:24:50|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1628839500000|2021-08-13 07:25:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628839510000|2021-08-13 07:25:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628839530000|2021-08-13 07:25:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1628839580000|2021-08-13 07:26:20|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1628839590000|2021-08-13 07:26:30|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1628839640000|2021-08-13 07:27:20|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.2|7446.2|5
1628839650000|2021-08-13 07:27:30|7461.4|7446.4|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|3
1628839670000|2021-08-13 07:27:50|7461.3|7446.3|7461.4|7446.4|7461.5|7446.5|7461.3|7446.3|5
1628839680000|2021-08-13 07:28:00|7461.3|7446.3|7461.5|7446.5|7461.5|7446.5|7461.3|7446.3|9
1628839690000|2021-08-13 07:28:10|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.3|7446.3|4
1628839700000|2021-08-13 07:28:20|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1628839710000|2021-08-13 07:28:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628839720000|2021-08-13 07:28:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628839730000|2021-08-13 07:28:50|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628839750000|2021-08-13 07:29:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628839760000|2021-08-13 07:29:20|7461.1|7446.1|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|3
1628839770000|2021-08-13 07:29:30|7461.2|7446.2|7460.8|7445.8|7461.2|7446.2|7460.7|7445.7|7
1628839780000|2021-08-13 07:29:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628839800000|2021-08-13 07:30:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1628839830000|2021-08-13 07:30:30|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1628839870000|2021-08-13 07:31:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628839880000|2021-08-13 07:31:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1628839900000|2021-08-13 07:31:40|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1628839910000|2021-08-13 07:31:50|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1628839920000|2021-08-13 07:32:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628839940000|2021-08-13 07:32:20|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628839950000|2021-08-13 07:32:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628839960000|2021-08-13 07:32:40|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628839970000|2021-08-13 07:32:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628840030000|2021-08-13 07:33:50|7460.9|7445.9|7461.1|7446.1|7461.1|7446.1|7460.9|7445.9|2
1628840220000|2021-08-13 07:37:00|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.5|7446.5|5
1628840240000|2021-08-13 07:37:20|7461.7|7446.7|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|6
1628840250000|2021-08-13 07:37:30|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|2
1628840270000|2021-08-13 07:37:50|7461.2|7446.2|7461.4|7446.4|7461.5|7446.5|7461.1|7446.1|6
1628840280000|2021-08-13 07:38:00|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1628840310000|2021-08-13 07:38:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628840340000|2021-08-13 07:39:00|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628840350000|2021-08-13 07:39:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628840390000|2021-08-13 07:39:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628840400000|2021-08-13 07:40:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628840430000|2021-08-13 07:40:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|3
1628840450000|2021-08-13 07:40:50|7461.3|7446.3|7461.4|7446.4|7461.5|7446.5|7461|7446|6
1628840460000|2021-08-13 07:41:00|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1628840470000|2021-08-13 07:41:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628840480000|2021-08-13 07:41:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628840510000|2021-08-13 07:41:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628840520000|2021-08-13 07:42:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628840530000|2021-08-13 07:42:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|3
1628840540000|2021-08-13 07:42:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628840550000|2021-08-13 07:42:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|3
1628840560000|2021-08-13 07:42:40|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1628840570000|2021-08-13 07:42:50|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|2
1628840600000|2021-08-13 07:43:20|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|4
1628840620000|2021-08-13 07:43:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628840630000|2021-08-13 07:43:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628840640000|2021-08-13 07:44:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628840660000|2021-08-13 07:44:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628840670000|2021-08-13 07:44:30|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628840680000|2021-08-13 07:44:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628840690000|2021-08-13 07:44:50|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|2
1628840700000|2021-08-13 07:45:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628840710000|2021-08-13 07:45:10|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1628840740000|2021-08-13 07:45:40|7461.1|7446.1|7461.8|7446.8|7461.8|7446.8|7461.1|7446.1|4
1628840750000|2021-08-13 07:45:50|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628840760000|2021-08-13 07:46:00|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|4
1628840770000|2021-08-13 07:46:10|7461.3|7446.3|7461|7446|7461.3|7446.3|7460.9|7445.9|5
1628840900000|2021-08-13 07:48:20|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1628840980000|2021-08-13 07:49:40|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1628841000000|2021-08-13 07:50:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628841010000|2021-08-13 07:50:10|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|3
1628841030000|2021-08-13 07:50:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628841040000|2021-08-13 07:50:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|3
1628841050000|2021-08-13 07:50:50|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|4
1628841100000|2021-08-13 07:51:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628841110000|2021-08-13 07:51:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628841130000|2021-08-13 07:52:10|7461.1|7446.1|7461.3|7446.3|7461.5|7446.5|7461.1|7446.1|7
1628841140000|2021-08-13 07:52:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628841170000|2021-08-13 07:52:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|3
1628841180000|2021-08-13 07:53:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628841190000|2021-08-13 07:53:10|7461.1|7446.1|7461.5|7446.5|7461.5|7446.5|7461.1|7446.1|4
1628841200000|2021-08-13 07:53:20|7461.6|7446.6|7461.4|7446.4|7461.6|7446.6|7461.4|7446.4|3
1628841220000|2021-08-13 07:53:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628841230000|2021-08-13 07:53:50|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1628841250000|2021-08-13 07:54:10|7461.6|7446.6|7461.6|7446.6|7461.7|7446.7|7461.5|7446.5|5
1628841260000|2021-08-13 07:54:20|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628841270000|2021-08-13 07:54:30|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1628841280000|2021-08-13 07:54:40|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628841290000|2021-08-13 07:54:50|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1628841370000|2021-08-13 07:56:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628841380000|2021-08-13 07:56:20|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628841400000|2021-08-13 07:56:40|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628841410000|2021-08-13 07:56:50|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628841430000|2021-08-13 07:57:10|7461.7|7446.7|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|3
1628841440000|2021-08-13 07:57:20|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1628841450000|2021-08-13 07:57:30|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1628841460000|2021-08-13 07:57:40|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1628841500000|2021-08-13 07:58:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1628841510000|2021-08-13 07:58:30|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628841520000|2021-08-13 07:58:40|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|2
1628841530000|2021-08-13 07:58:50|7462|7447|7462|7447|7462|7447|7462|7447|1
1628841540000|2021-08-13 07:59:00|7461.9|7446.9|7461.9|7446.9|7462|7447|7461.9|7446.9|3
1628841550000|2021-08-13 07:59:10|7462.3|7447.3|7462.3|7447.3|7462.4|7447.4|7462.3|7447.3|3
1628841560000|2021-08-13 07:59:20|7462|7447|7462.1|7447.1|7462.1|7447.1|7462|7447|2
1628841580000|2021-08-13 07:59:40|7462|7447|7462.1|7447.1|7462.1|7447.1|7462|7447|2
1628841620000|2021-08-13 08:00:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1628841680000|2021-08-13 08:01:20|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628841720000|2021-08-13 08:02:00|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1628841730000|2021-08-13 08:02:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628841770000|2021-08-13 08:02:50|7461.9|7446.9|7462.1|7447.1|7462.2|7447.2|7461.9|7446.9|5
1628841780000|2021-08-13 08:03:00|7462.2|7447.2|7462|7447|7462.3|7447.3|7462|7447|3
1628841810000|2021-08-13 08:03:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1628841820000|2021-08-13 08:03:40|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1628841830000|2021-08-13 08:03:50|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1628841840000|2021-08-13 08:04:00|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628841850000|2021-08-13 08:04:10|7462.2|7447.2|7462.8|7447.8|7462.8|7447.8|7462.2|7447.2|4
1628841860000|2021-08-13 08:04:20|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1628841930000|2021-08-13 08:05:30|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628841950000|2021-08-13 08:05:50|7462.2|7447.2|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|2
1628841970000|2021-08-13 08:06:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1628841990000|2021-08-13 08:06:30|7463|7448|7462.8|7447.8|7463.2|7448.2|7462.8|7447.8|5
1628842000000|2021-08-13 08:06:40|7462.9|7447.9|7463.3|7448.3|7463.3|7448.3|7462.8|7447.8|4
1628842010000|2021-08-13 08:06:50|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1628842040000|2021-08-13 08:07:20|7463.3|7448.3|7463.5|7448.5|7463.5|7448.5|7463.3|7448.3|3
1628842050000|2021-08-13 08:07:30|7463.2|7448.2|7463.5|7448.5|7463.5|7448.5|7463.2|7448.2|3
1628842070000|2021-08-13 08:07:50|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1628842080000|2021-08-13 08:08:00|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|2
1628842110000|2021-08-13 08:08:30|7463.7|7448.7|7464.1|7449.1|7464.1|7449.1|7463.7|7448.7|3
1628842120000|2021-08-13 08:08:40|7463.9|7448.9|7464|7449|7464|7449|7463.3|7448.3|6
1628842140000|2021-08-13 08:09:00|7463.3|7448.3|7464|7449|7464|7449|7463.3|7448.3|4
1628842150000|2021-08-13 08:09:10|7463.7|7448.7|7464|7449|7464|7449|7463.7|7448.7|4
1628842160000|2021-08-13 08:09:20|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1628842170000|2021-08-13 08:09:30|7464|7449|7464|7449|7464|7449|7464|7449|1
1628842200000|2021-08-13 08:10:00|7464.2|7449.2|7464.4|7449.4|7464.4|7449.4|7464.2|7449.2|3
1628842220000|2021-08-13 08:10:20|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1628842240000|2021-08-13 08:10:40|7463.8|7448.8|7464|7449|7464|7449|7463.8|7448.8|3
1628842330000|2021-08-13 08:12:10|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1628842360000|2021-08-13 08:12:40|7463.7|7448.7|7463.1|7448.1|7463.7|7448.7|7463.1|7448.1|3
1628842390000|2021-08-13 08:13:10|7463|7448|7463|7448|7463|7448|7463|7448|1
1628842470000|2021-08-13 08:14:30|7463.3|7448.3|7463.4|7448.4|7463.4|7448.4|7463.3|7448.3|2
1628842490000|2021-08-13 08:14:50|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1628842500000|2021-08-13 08:15:00|7463.4|7448.4|7463.3|7448.3|7463.4|7448.4|7463.3|7448.3|2
1628842520000|2021-08-13 08:15:20|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1628842530000|2021-08-13 08:15:30|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1628842540000|2021-08-13 08:15:40|7463.7|7448.7|7464|7449|7464.4|7449.4|7463.7|7448.7|5
1628842580000|2021-08-13 08:16:20|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1628842590000|2021-08-13 08:16:30|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|3
1628842610000|2021-08-13 08:16:50|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1628842640000|2021-08-13 08:17:20|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1628842650000|2021-08-13 08:17:30|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1628842670000|2021-08-13 08:17:50|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1628842690000|2021-08-13 08:18:10|7463.3|7448.3|7463.5|7448.5|7463.5|7448.5|7463.3|7448.3|2
1628842730000|2021-08-13 08:18:50|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1628842790000|2021-08-13 08:19:50|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1628842800000|2021-08-13 08:20:00|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1628842840000|2021-08-13 08:20:40|7463.2|7448.2|7463.4|7448.4|7463.4|7448.4|7463.2|7448.2|3
1628842930000|2021-08-13 08:22:10|7463.3|7448.3|7462.3|7447.3|7463.3|7448.3|7462.2|7447.2|7
1628842940000|2021-08-13 08:22:20|7462.6|7447.6|7462.5|7447.5|7462.6|7447.6|7462.4|7447.4|3
1628842960000|2021-08-13 08:22:40|7462.3|7447.3|7462|7447|7462.3|7447.3|7462|7447|3
1628843000000|2021-08-13 08:23:20|7462.1|7447.1|7462.1|7447.1|7462.4|7447.4|7462.1|7447.1|5
1628843010000|2021-08-13 08:23:30|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.3|7447.3|2
1628843050000|2021-08-13 08:24:10|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1628843140000|2021-08-13 08:25:40|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462|7447|5
1628843170000|2021-08-13 08:26:10|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1628843210000|2021-08-13 08:26:50|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1628843220000|2021-08-13 08:27:00|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1628843230000|2021-08-13 08:27:10|7462.6|7447.6|7462.8|7447.8|7462.8|7447.8|7462.6|7447.6|3
1628843240000|2021-08-13 08:27:20|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1628843280000|2021-08-13 08:28:00|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1628843290000|2021-08-13 08:28:10|7463|7448|7463|7448|7463|7448|7463|7448|1
1628843300000|2021-08-13 08:28:20|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|4
1628843310000|2021-08-13 08:28:30|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1628843320000|2021-08-13 08:28:40|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1628843340000|2021-08-13 08:29:00|7462.8|7447.8|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|2
1628843380000|2021-08-13 08:29:40|7462.6|7447.6|7462.7|7447.7|7462.7|7447.7|7462.6|7447.6|2
1628843400000|2021-08-13 08:30:00|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1628843410000|2021-08-13 08:30:10|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|2
1628843430000|2021-08-13 08:30:30|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1628843440000|2021-08-13 08:30:40|7463|7448|7463|7448|7463|7448|7463|7448|1
1628843450000|2021-08-13 08:30:50|7462.9|7447.9|7462.5|7447.5|7462.9|7447.9|7462.5|7447.5|3
1628843470000|2021-08-13 08:31:10|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1628843540000|2021-08-13 08:32:20|7462.3|7447.3|7462|7447|7462.3|7447.3|7461.8|7446.8|3
1628843550000|2021-08-13 08:32:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628843560000|2021-08-13 08:32:40|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|2
1628843570000|2021-08-13 08:32:50|7462|7447|7462.3|7447.3|7462.3|7447.3|7462|7447|2
1628843580000|2021-08-13 08:33:00|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628843590000|2021-08-13 08:33:10|7462.3|7447.3|7462.1|7447.1|7462.4|7447.4|7462.1|7447.1|4
1628843610000|2021-08-13 08:33:30|7462.2|7447.2|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|2
1628843620000|2021-08-13 08:33:40|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|2
1628843630000|2021-08-13 08:33:50|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1628843680000|2021-08-13 08:34:40|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1628843690000|2021-08-13 08:34:50|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1628843730000|2021-08-13 08:35:30|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|3
1628843750000|2021-08-13 08:35:50|7462.1|7447.1|7462.4|7447.4|7462.4|7447.4|7462.1|7447.1|2
1628843760000|2021-08-13 08:36:00|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628843770000|2021-08-13 08:36:10|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|2
1628843870000|2021-08-13 08:37:50|7461.7|7446.7|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|3
1628843900000|2021-08-13 08:38:20|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628844030000|2021-08-13 08:40:30|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1628844040000|2021-08-13 08:40:40|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1628844060000|2021-08-13 08:41:00|7462.2|7447.2|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|3
1628844100000|2021-08-13 08:41:40|7462.3|7447.3|7461.8|7446.8|7462.3|7447.3|7461.8|7446.8|2
1628844110000|2021-08-13 08:41:50|7461.7|7446.7|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|2
1628844160000|2021-08-13 08:42:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628844180000|2021-08-13 08:43:00|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|2
1628844190000|2021-08-13 08:43:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628844200000|2021-08-13 08:43:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1628844230000|2021-08-13 08:43:50|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1628844240000|2021-08-13 08:44:00|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1628844340000|2021-08-13 08:45:40|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.9|7445.9|2
1628844400000|2021-08-13 08:46:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1628844420000|2021-08-13 08:47:00|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1628844440000|2021-08-13 08:47:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1628844480000|2021-08-13 08:48:00|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|2
1628844490000|2021-08-13 08:48:10|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1628844500000|2021-08-13 08:48:20|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1628844510000|2021-08-13 08:48:30|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|4
1628844620000|2021-08-13 08:50:20|7461.3|7446.3|7460.9|7445.9|7461.3|7446.3|7460.9|7445.9|2
1628844710000|2021-08-13 08:51:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628844740000|2021-08-13 08:52:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628844770000|2021-08-13 08:52:50|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1628844780000|2021-08-13 08:53:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628844840000|2021-08-13 08:54:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628844850000|2021-08-13 08:54:10|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1628844870000|2021-08-13 08:54:30|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1628844900000|2021-08-13 08:55:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628844910000|2021-08-13 08:55:10|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.2|7444.2|5
1628844920000|2021-08-13 08:55:20|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1628844940000|2021-08-13 08:55:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628844950000|2021-08-13 08:55:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628844970000|2021-08-13 08:56:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628845020000|2021-08-13 08:57:00|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|3
1628845050000|2021-08-13 08:57:30|7458.6|7443.6|7458.6|7443.6|7458.9|7443.9|7458.6|7443.6|4
1628845060000|2021-08-13 08:57:40|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|3
1628845070000|2021-08-13 08:57:50|7458.5|7443.5|7458.8|7443.8|7458.8|7443.8|7458.4|7443.4|6
1628845080000|2021-08-13 08:58:00|7458.7|7443.7|7458.3|7443.3|7458.7|7443.7|7458.3|7443.3|8
1628845090000|2021-08-13 08:58:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628845100000|2021-08-13 08:58:20|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|4
1628845110000|2021-08-13 08:58:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628845130000|2021-08-13 08:58:50|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1628845140000|2021-08-13 08:59:00|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|3
1628845160000|2021-08-13 08:59:20|7458.7|7443.7|7458.6|7443.6|7458.8|7443.8|7458.5|7443.5|5
1628845170000|2021-08-13 08:59:30|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|3
1628845200000|2021-08-13 09:00:00|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1628845210000|2021-08-13 09:00:10|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|2
1628845280000|2021-08-13 09:01:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628845290000|2021-08-13 09:01:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628845300000|2021-08-13 09:01:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628845310000|2021-08-13 09:01:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628845320000|2021-08-13 09:02:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628845340000|2021-08-13 09:02:20|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.3|7443.3|4
1628845360000|2021-08-13 09:02:40|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|2
1628845490000|2021-08-13 09:04:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628845520000|2021-08-13 09:05:20|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|2
1628845590000|2021-08-13 09:06:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628845600000|2021-08-13 09:06:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628845630000|2021-08-13 09:07:10|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458|7443|4
1628845640000|2021-08-13 09:07:20|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1628845660000|2021-08-13 09:07:40|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628845670000|2021-08-13 09:07:50|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1628845690000|2021-08-13 09:08:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628845700000|2021-08-13 09:08:20|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628845730000|2021-08-13 09:08:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628845740000|2021-08-13 09:09:00|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|2
1628845790000|2021-08-13 09:09:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458|7443|5
1628845800000|2021-08-13 09:10:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628845810000|2021-08-13 09:10:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628845820000|2021-08-13 09:10:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628845830000|2021-08-13 09:10:30|7458|7443|7458.1|7443.1|7458.2|7443.2|7458|7443|3
1628845850000|2021-08-13 09:10:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628845860000|2021-08-13 09:11:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628845870000|2021-08-13 09:11:10|7458.2|7443.2|7458.2|7443.2|7458.3|7443.3|7458.1|7443.1|5
1628845890000|2021-08-13 09:11:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628845900000|2021-08-13 09:11:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1628845910000|2021-08-13 09:11:50|7457.8|7442.8|7457.4|7442.4|7457.8|7442.8|7457.4|7442.4|3
1628845920000|2021-08-13 09:12:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628845930000|2021-08-13 09:12:10|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1628845940000|2021-08-13 09:12:20|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1628845960000|2021-08-13 09:12:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628845980000|2021-08-13 09:13:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1628845990000|2021-08-13 09:13:10|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1628846010000|2021-08-13 09:13:30|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.5|7441.5|5
1628846020000|2021-08-13 09:13:40|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1628846030000|2021-08-13 09:13:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1628846050000|2021-08-13 09:14:10|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1628846100000|2021-08-13 09:15:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1628846120000|2021-08-13 09:15:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628846130000|2021-08-13 09:15:30|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.9|7441.9|5
1628846140000|2021-08-13 09:15:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628846190000|2021-08-13 09:16:30|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1628846200000|2021-08-13 09:16:40|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|2
1628846210000|2021-08-13 09:16:50|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|3
1628846240000|2021-08-13 09:17:20|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628846470000|2021-08-13 09:21:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628846480000|2021-08-13 09:21:20|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|4
1628846490000|2021-08-13 09:21:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|5
1628846500000|2021-08-13 09:21:40|7456|7441|7456|7441|7456.1|7441.1|7456|7441|3
1628846510000|2021-08-13 09:21:50|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628846530000|2021-08-13 09:22:10|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1628846540000|2021-08-13 09:22:20|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|3
1628846570000|2021-08-13 09:22:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628846580000|2021-08-13 09:23:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628846590000|2021-08-13 09:23:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1628846640000|2021-08-13 09:24:00|7456.9|7441.9|7457.2|7442.2|7457.2|7442.2|7456.9|7441.9|4
1628846660000|2021-08-13 09:24:20|7457.3|7442.3|7457.6|7442.6|7457.6|7442.6|7457.3|7442.3|5
1628846670000|2021-08-13 09:24:30|7457.7|7442.7|7458|7443|7458|7443|7457.7|7442.7|2
1628846680000|2021-08-13 09:24:40|7458.1|7443.1|7459.2|7444.2|7459.2|7444.2|7458.1|7443.1|3
1628846690000|2021-08-13 09:24:50|7459.3|7444.3|7459.3|7444.3|7459.8|7444.8|7459.2|7444.2|11
1628846700000|2021-08-13 09:25:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628846720000|2021-08-13 09:25:20|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459|7444|5
1628846730000|2021-08-13 09:25:30|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1628846740000|2021-08-13 09:25:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1628846750000|2021-08-13 09:25:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459|7444|3
1628846760000|2021-08-13 09:26:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1628846770000|2021-08-13 09:26:10|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459|7444|5
1628846780000|2021-08-13 09:26:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628846790000|2021-08-13 09:26:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1628846800000|2021-08-13 09:26:40|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1628846810000|2021-08-13 09:26:50|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628846860000|2021-08-13 09:27:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628846900000|2021-08-13 09:28:20|7459|7444|7459.2|7444.2|7459.2|7444.2|7459|7444|3
1628846970000|2021-08-13 09:29:30|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|4
1628846980000|2021-08-13 09:29:40|7459.5|7444.5|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|5
1628847000000|2021-08-13 09:30:00|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1628847060000|2021-08-13 09:31:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628847120000|2021-08-13 09:32:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628847130000|2021-08-13 09:32:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628847140000|2021-08-13 09:32:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628847150000|2021-08-13 09:32:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1628847260000|2021-08-13 09:34:20|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628847270000|2021-08-13 09:34:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.4|7443.4|3
1628847280000|2021-08-13 09:34:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628847390000|2021-08-13 09:36:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|4
1628847400000|2021-08-13 09:36:40|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1628847410000|2021-08-13 09:36:50|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1628847450000|2021-08-13 09:37:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628847490000|2021-08-13 09:38:10|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1628847500000|2021-08-13 09:38:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628847540000|2021-08-13 09:39:00|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628847660000|2021-08-13 09:41:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628847680000|2021-08-13 09:41:20|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628847780000|2021-08-13 09:43:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628847790000|2021-08-13 09:43:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628847820000|2021-08-13 09:43:40|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.4|7443.4|3
1628847830000|2021-08-13 09:43:50|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628847840000|2021-08-13 09:44:00|7458.5|7443.5|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|5
1628847850000|2021-08-13 09:44:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628847900000|2021-08-13 09:45:00|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628847910000|2021-08-13 09:45:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628847920000|2021-08-13 09:45:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628847930000|2021-08-13 09:45:30|7458.3|7443.3|7457.3|7442.3|7458.3|7443.3|7457.3|7442.3|4
1628847970000|2021-08-13 09:46:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1628847990000|2021-08-13 09:46:30|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|3
1628848000000|2021-08-13 09:46:40|7458|7443|7458|7443|7458|7443|7457.8|7442.8|3
1628848010000|2021-08-13 09:46:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628848270000|2021-08-13 09:51:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628848310000|2021-08-13 09:51:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1628848330000|2021-08-13 09:52:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|3
1628848380000|2021-08-13 09:53:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1628848410000|2021-08-13 09:53:30|7457.9|7442.9|7457.7|7442.7|7457.9|7442.9|7457.7|7442.7|2
1628848430000|2021-08-13 09:53:50|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1628848450000|2021-08-13 09:54:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1628848610000|2021-08-13 09:56:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1628848620000|2021-08-13 09:57:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1628848700000|2021-08-13 09:58:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1628848710000|2021-08-13 09:58:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1628848720000|2021-08-13 09:58:40|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1628848740000|2021-08-13 09:59:00|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1628848830000|2021-08-13 10:00:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628848840000|2021-08-13 10:00:40|7457.9|7442.9|7458.4|7443.4|7458.4|7443.4|7457.9|7442.9|3
1628848850000|2021-08-13 10:00:50|7458.3|7443.3|7457.8|7442.8|7458.3|7443.3|7457.8|7442.8|2
1628848900000|2021-08-13 10:01:40|7457.9|7442.9|7458.4|7443.4|7458.4|7443.4|7457.9|7442.9|3
1628848920000|2021-08-13 10:02:00|7458.3|7443.3|7458.7|7443.7|7458.7|7443.7|7458.3|7443.3|3
1628848930000|2021-08-13 10:02:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628848940000|2021-08-13 10:02:20|7457.8|7442.8|7458.3|7443.3|7458.3|7443.3|7457.8|7442.8|3
1628849040000|2021-08-13 10:04:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628849050000|2021-08-13 10:04:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1628849060000|2021-08-13 10:04:20|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|3
1628849110000|2021-08-13 10:05:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628849120000|2021-08-13 10:05:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628849130000|2021-08-13 10:05:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628849140000|2021-08-13 10:05:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628849160000|2021-08-13 10:06:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628849190000|2021-08-13 10:06:30|7458.7|7443.7|7458.4|7443.4|7458.7|7443.7|7458.4|7443.4|2
1628849580000|2021-08-13 10:13:00|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|2
1628849710000|2021-08-13 10:15:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628849720000|2021-08-13 10:15:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628849830000|2021-08-13 10:17:10|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628849860000|2021-08-13 10:17:40|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1628849870000|2021-08-13 10:17:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628849920000|2021-08-13 10:18:40|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|2
1628849940000|2021-08-13 10:19:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628849960000|2021-08-13 10:19:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628849970000|2021-08-13 10:19:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628850030000|2021-08-13 10:20:30|7459|7444|7458.8|7443.8|7459|7444|7458.8|7443.8|2
1628850440000|2021-08-13 10:27:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628850490000|2021-08-13 10:28:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628850500000|2021-08-13 10:28:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628850540000|2021-08-13 10:29:00|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628850630000|2021-08-13 10:30:30|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|6
1628850990000|2021-08-13 10:36:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628851020000|2021-08-13 10:37:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1628851040000|2021-08-13 10:37:20|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.1|7443.1|4
1628851050000|2021-08-13 10:37:30|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|3
1628851080000|2021-08-13 10:38:00|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|2
1628851350000|2021-08-13 10:42:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628851400000|2021-08-13 10:43:20|7458.6|7443.6|7458.1|7443.1|7458.6|7443.6|7458.1|7443.1|3
1628851430000|2021-08-13 10:43:50|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628851460000|2021-08-13 10:44:20|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.3|7443.3|3
1628851520000|2021-08-13 10:45:20|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|3
1628851550000|2021-08-13 10:45:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628851770000|2021-08-13 10:49:30|7458.6|7443.6|7458.3|7443.3|7458.6|7443.6|7458.3|7443.3|3
1628851780000|2021-08-13 10:49:40|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|2
1628851790000|2021-08-13 10:49:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628851800000|2021-08-13 10:50:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1628851850000|2021-08-13 10:50:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628851940000|2021-08-13 10:52:20|7459|7444|7459.4|7444.4|7459.4|7444.4|7459|7444|2
1628851950000|2021-08-13 10:52:30|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|3
1628851970000|2021-08-13 10:52:50|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628852020000|2021-08-13 10:53:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628852030000|2021-08-13 10:53:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628852240000|2021-08-13 10:57:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628852250000|2021-08-13 10:57:30|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1628852290000|2021-08-13 10:58:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|3
1628852310000|2021-08-13 10:58:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628852320000|2021-08-13 10:58:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628852330000|2021-08-13 10:58:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628852360000|2021-08-13 10:59:20|7458.8|7443.8|7458.5|7443.5|7458.8|7443.8|7458.5|7443.5|3
1628852380000|2021-08-13 10:59:40|7458.7|7443.7|7459.1|7444.1|7459.1|7444.1|7458.7|7443.7|3
1628852400000|2021-08-13 11:00:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628852630000|2021-08-13 11:03:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628852670000|2021-08-13 11:04:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1628852710000|2021-08-13 11:05:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628852820000|2021-08-13 11:07:00|7459.3|7444.3|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|4
1628852830000|2021-08-13 11:07:10|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628852850000|2021-08-13 11:07:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628852860000|2021-08-13 11:07:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1628852890000|2021-08-13 11:08:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628853300000|2021-08-13 11:15:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1628853310000|2021-08-13 11:15:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628853380000|2021-08-13 11:16:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628853410000|2021-08-13 11:16:50|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1628853420000|2021-08-13 11:17:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628853430000|2021-08-13 11:17:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628853440000|2021-08-13 11:17:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628853480000|2021-08-13 11:18:00|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|2
1628853500000|2021-08-13 11:18:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628853510000|2021-08-13 11:18:30|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1628853550000|2021-08-13 11:19:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628853600000|2021-08-13 11:20:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628853640000|2021-08-13 11:20:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628853690000|2021-08-13 11:21:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1628853700000|2021-08-13 11:21:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628853710000|2021-08-13 11:21:50|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628853740000|2021-08-13 11:22:20|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628853760000|2021-08-13 11:22:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628853780000|2021-08-13 11:23:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628853870000|2021-08-13 11:24:30|7460|7445|7460.3|7445.3|7460.3|7445.3|7460|7445|2
1628853900000|2021-08-13 11:25:00|7460|7445|7459.8|7444.8|7460|7445|7459.8|7444.8|2
1628853910000|2021-08-13 11:25:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628853920000|2021-08-13 11:25:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628853970000|2021-08-13 11:26:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1628853990000|2021-08-13 11:26:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628854030000|2021-08-13 11:27:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1628854050000|2021-08-13 11:27:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628854140000|2021-08-13 11:29:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628854170000|2021-08-13 11:29:30|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|2
1628854190000|2021-08-13 11:29:50|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1628854200000|2021-08-13 11:30:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628854220000|2021-08-13 11:30:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628854400000|2021-08-13 11:33:20|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628854410000|2021-08-13 11:33:30|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1628854500000|2021-08-13 11:35:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1628854520000|2021-08-13 11:35:20|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1628854580000|2021-08-13 11:36:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628854630000|2021-08-13 11:37:10|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1628854640000|2021-08-13 11:37:20|7459.7|7444.7|7462.2|7437.2|7463.7|7444.7|7459.7|7437.2|8
1628854650000|2021-08-13 11:37:30|7462.3|7437.3|7462.4|7437.4|7462.4|7437.4|7462.3|7437.3|2
1628854660000|2021-08-13 11:37:40|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|1
1628854670000|2021-08-13 11:37:50|7462.6|7437.6|7462.6|7437.6|7462.6|7437.6|7462.6|7437.6|1
1628854680000|2021-08-13 11:38:00|7462.7|7437.7|7462.7|7437.7|7462.7|7437.7|7462.7|7437.7|1
1628854690000|2021-08-13 11:38:10|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|1
1628854720000|2021-08-13 11:38:40|7462.6|7437.6|7462.1|7437.1|7462.6|7437.6|7462.1|7437.1|3
1628854730000|2021-08-13 11:38:50|7462.2|7437.2|7462.2|7437.2|7462.2|7437.2|7462.2|7437.2|1
1628854780000|2021-08-13 11:39:40|7461.9|7436.9|7458.3|7443.3|7461.9|7443.4|7458|7436.9|4
1628855050000|2021-08-13 11:44:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1628855070000|2021-08-13 11:44:30|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628855100000|2021-08-13 11:45:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628855410000|2021-08-13 11:50:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628855560000|2021-08-13 11:52:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628855790000|2021-08-13 11:56:30|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1628855830000|2021-08-13 11:57:10|7458.6|7443.6|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|3
1628855930000|2021-08-13 11:58:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1628856010000|2021-08-13 12:00:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628856140000|2021-08-13 12:02:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1628856150000|2021-08-13 12:02:30|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628856270000|2021-08-13 12:04:30|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|2
1628856420000|2021-08-13 12:07:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628856680000|2021-08-13 12:11:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628856710000|2021-08-13 12:11:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1628856800000|2021-08-13 12:13:20|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628856950000|2021-08-13 12:15:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1628857100000|2021-08-13 12:18:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628857140000|2021-08-13 12:19:00|7459.2|7444.2|7459.6|7444.6|7459.6|7444.6|7459.2|7444.2|3
1628857150000|2021-08-13 12:19:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1628857180000|2021-08-13 12:19:40|7459.3|7444.3|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|3
1628857190000|2021-08-13 12:19:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628857200000|2021-08-13 12:20:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628857370000|2021-08-13 12:22:50|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|5
1628857380000|2021-08-13 12:23:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628857740000|2021-08-13 12:29:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628857830000|2021-08-13 12:30:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628857880000|2021-08-13 12:31:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628857920000|2021-08-13 12:32:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628857940000|2021-08-13 12:32:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628857950000|2021-08-13 12:32:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628857960000|2021-08-13 12:32:40|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|4
1628858350000|2021-08-13 12:39:10|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1628858370000|2021-08-13 12:39:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628858380000|2021-08-13 12:39:40|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1628858440000|2021-08-13 12:40:40|7459|7444|7458.8|7443.8|7459|7444|7458.8|7443.8|2
1628858450000|2021-08-13 12:40:50|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1628858460000|2021-08-13 12:41:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628858510000|2021-08-13 12:41:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628858580000|2021-08-13 12:43:00|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|3
1628858610000|2021-08-13 12:43:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628858640000|2021-08-13 12:44:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1628858650000|2021-08-13 12:44:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628858750000|2021-08-13 12:45:50|7459|7444|7459.2|7444.2|7459.2|7444.2|7459|7444|2
1628859010000|2021-08-13 12:50:10|7459.4|7444.4|7460|7445|7460|7445|7459.4|7444.4|3
1628859070000|2021-08-13 12:51:10|7460.2|7445.2|7460.8|7445.8|7460.8|7445.8|7460.2|7445.2|4
1628859170000|2021-08-13 12:52:50|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1628859250000|2021-08-13 12:54:10|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|2
1628859340000|2021-08-13 12:55:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1628859430000|2021-08-13 12:57:10|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1628859580000|2021-08-13 12:59:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628859600000|2021-08-13 13:00:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628859610000|2021-08-13 13:00:10|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628859620000|2021-08-13 13:00:20|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628859670000|2021-08-13 13:01:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628859690000|2021-08-13 13:01:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628859700000|2021-08-13 13:01:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|5
1628859720000|2021-08-13 13:02:00|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1628859740000|2021-08-13 13:02:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1628859760000|2021-08-13 13:02:40|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1628859780000|2021-08-13 13:03:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628859810000|2021-08-13 13:03:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.5|7445.5|5
1628859820000|2021-08-13 13:03:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628859830000|2021-08-13 13:03:50|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|8
1628859840000|2021-08-13 13:04:00|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628859860000|2021-08-13 13:04:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628859870000|2021-08-13 13:04:30|7460.5|7445.5|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|3
1628859920000|2021-08-13 13:05:20|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628859950000|2021-08-13 13:05:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|3
1628859960000|2021-08-13 13:06:00|7460.3|7445.3|7460.3|7445.3|7460.4|7445.4|7460.2|7445.2|7
1628859980000|2021-08-13 13:06:20|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|4
1628859990000|2021-08-13 13:06:30|7460.2|7445.2|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|10
1628860000000|2021-08-13 13:06:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628860010000|2021-08-13 13:06:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628860020000|2021-08-13 13:07:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1628860080000|2021-08-13 13:08:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|3
1628860100000|2021-08-13 13:08:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628860160000|2021-08-13 13:09:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628860190000|2021-08-13 13:09:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628860250000|2021-08-13 13:10:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628860270000|2021-08-13 13:11:10|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628860330000|2021-08-13 13:12:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628860350000|2021-08-13 13:12:30|7460.8|7445.8|7460.9|7445.9|7461|7446|7460.8|7445.8|3
1628860370000|2021-08-13 13:12:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1628860380000|2021-08-13 13:13:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628860420000|2021-08-13 13:13:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1628860570000|2021-08-13 13:16:10|7460.9|7445.9|7460.7|7445.7|7460.9|7445.9|7460.6|7445.6|4
1628860620000|2021-08-13 13:17:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628860670000|2021-08-13 13:17:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|3
1628860700000|2021-08-13 13:18:20|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1628860730000|2021-08-13 13:18:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628860740000|2021-08-13 13:19:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628860750000|2021-08-13 13:19:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628860760000|2021-08-13 13:19:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628860780000|2021-08-13 13:19:40|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|2
1628860830000|2021-08-13 13:20:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628860930000|2021-08-13 13:22:10|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|10
1628860940000|2021-08-13 13:22:20|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|4
1628860960000|2021-08-13 13:22:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628860970000|2021-08-13 13:22:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1628861020000|2021-08-13 13:23:40|7460.7|7445.7|7461.6|7446.6|7461.6|7446.6|7460.7|7445.7|3
1628861050000|2021-08-13 13:24:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628861060000|2021-08-13 13:24:20|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628861070000|2021-08-13 13:24:30|7461.6|7446.6|7460.3|7445.3|7461.6|7446.6|7460.3|7445.3|6
1628861080000|2021-08-13 13:24:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628861100000|2021-08-13 13:25:00|7460.2|7445.2|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|4
1628861110000|2021-08-13 13:25:10|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460|7445|4
1628861260000|2021-08-13 13:27:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628861370000|2021-08-13 13:29:30|7460.2|7445.2|7460.8|7445.8|7460.8|7445.8|7460.2|7445.2|4
1628861410000|2021-08-13 13:30:10|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628861430000|2021-08-13 13:30:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628861450000|2021-08-13 13:30:50|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1628861460000|2021-08-13 13:31:00|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|3
1628861470000|2021-08-13 13:31:10|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1628861510000|2021-08-13 13:31:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628861520000|2021-08-13 13:32:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1628861550000|2021-08-13 13:32:30|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1628861560000|2021-08-13 13:32:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628861600000|2021-08-13 13:33:20|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628861610000|2021-08-13 13:33:30|7461|7446|7460.8|7445.8|7461|7446|7460.8|7445.8|3
1628861620000|2021-08-13 13:33:40|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|5
1628861650000|2021-08-13 13:34:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1628861690000|2021-08-13 13:34:50|7460.9|7445.9|7460.5|7445.5|7460.9|7445.9|7460.5|7445.5|2
1628861700000|2021-08-13 13:35:00|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1628861720000|2021-08-13 13:35:20|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|4
1628861880000|2021-08-13 13:38:00|7460.7|7445.7|7460.5|7445.5|7460.8|7445.8|7460.5|7445.5|7
1628861910000|2021-08-13 13:38:30|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1628862090000|2021-08-13 13:41:30|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|6
1628862220000|2021-08-13 13:43:40|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|3
1628862250000|2021-08-13 13:44:10|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|3
1628862310000|2021-08-13 13:45:10|7460.2|7445.2|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|4
1628862350000|2021-08-13 13:45:50|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|5
1628862360000|2021-08-13 13:46:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628862500000|2021-08-13 13:48:20|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1628862620000|2021-08-13 13:50:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628862630000|2021-08-13 13:50:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628862700000|2021-08-13 13:51:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628862710000|2021-08-13 13:51:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628862720000|2021-08-13 13:52:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628862800000|2021-08-13 13:53:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1628862820000|2021-08-13 13:53:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628862860000|2021-08-13 13:54:20|7460.9|7445.9|7461.6|7446.6|7461.6|7446.6|7460.9|7445.9|5
1628862880000|2021-08-13 13:54:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1628862890000|2021-08-13 13:54:50|7462|7447|7462.3|7447.3|7462.3|7447.3|7462|7447|5
1628862900000|2021-08-13 13:55:00|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|2
1628862910000|2021-08-13 13:55:10|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628862920000|2021-08-13 13:55:20|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1628862970000|2021-08-13 13:56:10|7462.6|7447.6|7462.7|7447.7|7462.8|7447.8|7462.6|7447.6|3
1628862990000|2021-08-13 13:56:30|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1628863000000|2021-08-13 13:56:40|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1628863140000|2021-08-13 13:59:00|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1628863210000|2021-08-13 14:00:10|7462.4|7447.4|7462.3|7447.3|7462.4|7447.4|7462.3|7447.3|2
1628863350000|2021-08-13 14:02:30|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1628863390000|2021-08-13 14:03:10|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1628863420000|2021-08-13 14:03:40|7462.3|7447.3|7462.2|7447.2|7462.4|7447.4|7462.2|7447.2|4
1628863490000|2021-08-13 14:04:50|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|2
1628863500000|2021-08-13 14:05:00|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1628863510000|2021-08-13 14:05:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1628863540000|2021-08-13 14:05:40|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1628863600000|2021-08-13 14:06:40|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1628863640000|2021-08-13 14:07:20|7461.7|7446.7|7461.2|7446.2|7461.7|7446.7|7461.2|7446.2|6
1628863670000|2021-08-13 14:07:50|7461.1|7446.1|7461.1|7446.1|7461.2|7446.2|7461|7446|6
1628863680000|2021-08-13 14:08:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1628863740000|2021-08-13 14:09:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1628863750000|2021-08-13 14:09:10|7460.9|7445.9|7461.1|7446.1|7461.2|7446.2|7460.9|7445.9|5
1628863760000|2021-08-13 14:09:20|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1628863770000|2021-08-13 14:09:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|3
1628863800000|2021-08-13 14:10:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1628863810000|2021-08-13 14:10:10|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628863840000|2021-08-13 14:10:40|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|2
1628863860000|2021-08-13 14:11:00|7460.9|7445.9|7461|7446|7461|7446|7460.8|7445.8|4
1628863910000|2021-08-13 14:11:50|7460.7|7445.7|7460.3|7445.3|7460.7|7445.7|7460.3|7445.3|5
1628863920000|2021-08-13 14:12:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7459.8|7444.8|5
1628863930000|2021-08-13 14:12:10|7460.3|7445.3|7460.8|7445.8|7460.8|7445.8|7460.3|7445.3|5
1628863940000|2021-08-13 14:12:20|7460.6|7445.6|7460.2|7445.2|7460.6|7445.6|7460.2|7445.2|5
1628863970000|2021-08-13 14:12:50|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1628863980000|2021-08-13 14:13:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628864050000|2021-08-13 14:14:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628864060000|2021-08-13 14:14:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1628864130000|2021-08-13 14:15:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1628864140000|2021-08-13 14:15:40|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|4
1628864170000|2021-08-13 14:16:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1628864180000|2021-08-13 14:16:20|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1628864230000|2021-08-13 14:17:10|7460.2|7445.2|7459.4|7444.4|7460.2|7445.2|7459.4|7444.4|4
1628864250000|2021-08-13 14:17:30|7459.6|7444.6|7459.9|7444.9|7459.9|7444.9|7459.6|7444.6|4
1628864360000|2021-08-13 14:19:20|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1628864400000|2021-08-13 14:20:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1628864410000|2021-08-13 14:20:10|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|4
1628864420000|2021-08-13 14:20:20|7459.6|7444.6|7459.2|7444.2|7459.6|7444.6|7459.2|7444.2|4
1628864510000|2021-08-13 14:21:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628864530000|2021-08-13 14:22:10|7459|7444|7458.8|7443.8|7459|7444|7458.8|7443.8|2
1628864630000|2021-08-13 14:23:50|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1628864640000|2021-08-13 14:24:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1628864760000|2021-08-13 14:26:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1628864770000|2021-08-13 14:26:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628864780000|2021-08-13 14:26:20|7459|7444|7458.8|7443.8|7459|7444|7458.8|7443.8|2
1628864810000|2021-08-13 14:26:50|7458.9|7443.9|7459.5|7444.5|7459.5|7444.5|7458.9|7443.9|7
1628864830000|2021-08-13 14:27:10|7459.6|7444.6|7460|7445|7460|7445|7459.6|7444.6|4
1628864840000|2021-08-13 14:27:20|7460.2|7445.2|7459.9|7444.9|7460.2|7445.2|7459.8|7444.8|6
1628864860000|2021-08-13 14:27:40|7459.8|7444.8|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|3
1628864890000|2021-08-13 14:28:10|7459.4|7444.4|7459.5|7444.5|7459.6|7444.6|7459.3|7444.3|8
1628864900000|2021-08-13 14:28:20|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.5|7444.5|5
1628864920000|2021-08-13 14:28:40|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1628864950000|2021-08-13 14:29:10|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|3
1628865050000|2021-08-13 14:30:50|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1628865060000|2021-08-13 14:31:00|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628865070000|2021-08-13 14:31:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628865100000|2021-08-13 14:31:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628865110000|2021-08-13 14:31:50|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.2|7444.2|3
1628865140000|2021-08-13 14:32:20|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|2
1628865170000|2021-08-13 14:32:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1628865250000|2021-08-13 14:34:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1628865260000|2021-08-13 14:34:20|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1628865310000|2021-08-13 14:35:10|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1628865330000|2021-08-13 14:35:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628865360000|2021-08-13 14:36:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1628865370000|2021-08-13 14:36:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1628865410000|2021-08-13 14:36:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1628865420000|2021-08-13 14:37:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628865460000|2021-08-13 14:37:40|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1628865550000|2021-08-13 14:39:10|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|3
1628865560000|2021-08-13 14:39:20|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1628865770000|2021-08-13 14:42:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628866200000|2021-08-13 14:50:00|7458.7|7443.7|7458.1|7443.1|7458.7|7443.7|7458.1|7443.1|4
1628866370000|2021-08-13 14:52:50|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1628866380000|2021-08-13 14:53:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1628866410000|2021-08-13 14:53:30|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628866430000|2021-08-13 14:53:50|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7457.9|7442.9|2
1628866600000|2021-08-13 14:56:40|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1628866720000|2021-08-13 14:58:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1628866750000|2021-08-13 14:59:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628866760000|2021-08-13 14:59:20|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|2
1628866810000|2021-08-13 15:00:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1628866820000|2021-08-13 15:00:20|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628866850000|2021-08-13 15:00:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628866890000|2021-08-13 15:01:30|7457.8|7442.8|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|3
1628866900000|2021-08-13 15:01:40|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1628866910000|2021-08-13 15:01:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628866920000|2021-08-13 15:02:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628866930000|2021-08-13 15:02:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628866940000|2021-08-13 15:02:20|7457.8|7442.8|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|3
1628866950000|2021-08-13 15:02:30|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1628866980000|2021-08-13 15:03:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1628867000000|2021-08-13 15:03:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628867010000|2021-08-13 15:03:30|7458|7443|7458|7443|7458|7443|7457.9|7442.9|3
1628867020000|2021-08-13 15:03:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1628867030000|2021-08-13 15:03:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1628867040000|2021-08-13 15:04:00|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1628867050000|2021-08-13 15:04:10|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.9|7442.9|5
1628867070000|2021-08-13 15:04:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1628867080000|2021-08-13 15:04:40|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|3
1628867100000|2021-08-13 15:05:00|7457.7|7442.7|7456.6|7441.6|7457.7|7442.7|7456.6|7441.6|6
1628867110000|2021-08-13 15:05:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1628867120000|2021-08-13 15:05:20|7456.6|7441.6|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|3
1628867140000|2021-08-13 15:05:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1628867160000|2021-08-13 15:06:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|3
1628867560000|2021-08-13 15:12:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628867790000|2021-08-13 15:16:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628867850000|2021-08-13 15:17:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628867860000|2021-08-13 15:17:40|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|2
1628867970000|2021-08-13 15:19:30|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|2
1628868020000|2021-08-13 15:20:20|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628868030000|2021-08-13 15:20:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628868050000|2021-08-13 15:20:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628868080000|2021-08-13 15:21:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1628868100000|2021-08-13 15:21:40|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1628868130000|2021-08-13 15:22:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628868150000|2021-08-13 15:22:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1628868170000|2021-08-13 15:22:50|7455.9|7440.9|7455.9|7440.9|7456|7441|7455.9|7440.9|3
1628868180000|2021-08-13 15:23:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628868320000|2021-08-13 15:25:20|7455.9|7440.9|7456.2|7441.2|7456.2|7441.2|7455.9|7440.9|3
1628868340000|2021-08-13 15:25:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628868370000|2021-08-13 15:26:10|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|4
1628868390000|2021-08-13 15:26:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628868400000|2021-08-13 15:26:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628868830000|2021-08-13 15:33:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628868990000|2021-08-13 15:36:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1628869020000|2021-08-13 15:37:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628869030000|2021-08-13 15:37:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628869060000|2021-08-13 15:37:40|7455.6|7440.6|7452.3|7437.3|7455.6|7440.6|7452.3|7437.3|5
1628869070000|2021-08-13 15:37:50|7450.7|7435.7|7455.9|7430.9|7455.9|7435.7|7450.3|7430.9|3
1628869080000|2021-08-13 15:38:00|7456.1|7431.1|7451.2|7426.2|7456.1|7435.3|7448.3|7426.2|17
1628869090000|2021-08-13 15:38:10|7446.1|7431.1|7445.1|7430.1|7446.2|7431.2|7445.1|7430.1|13
1628869100000|2021-08-13 15:38:20|7445.2|7430.2|7445.3|7430.3|7445.4|7430.4|7445.2|7430.2|4
1628869110000|2021-08-13 15:38:30|7446.6|7431.6|7447.9|7432.9|7447.9|7432.9|7446.6|7431.6|6
1628869120000|2021-08-13 15:38:40|7448|7433|7448.2|7433.2|7448.4|7433.4|7447.9|7432.9|9
1628869130000|2021-08-13 15:38:50|7448.3|7433.3|7448.2|7433.2|7448.4|7433.4|7448.2|7433.2|4
1628869150000|2021-08-13 15:39:10|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1628869170000|2021-08-13 15:39:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1628869180000|2021-08-13 15:39:40|7448.8|7433.8|7449.2|7434.2|7449.2|7434.2|7448.8|7433.8|5
1628869210000|2021-08-13 15:40:10|7449|7434|7449|7434|7449|7434|7449|7434|1
1628869290000|2021-08-13 15:41:30|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1628869310000|2021-08-13 15:41:50|7449.4|7434.4|7449.8|7434.8|7449.8|7434.8|7449.4|7434.4|3
1628869330000|2021-08-13 15:42:10|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|4
1628869340000|2021-08-13 15:42:20|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628869380000|2021-08-13 15:43:00|7449.1|7434.1|7446.1|7431.1|7449.1|7434.1|7446.1|7431.1|8
1628869390000|2021-08-13 15:43:10|7446|7431|7445.5|7430.5|7446|7431|7445.5|7430.5|6
1628869400000|2021-08-13 15:43:20|7445.4|7430.4|7445.2|7430.2|7445.4|7430.4|7445.2|7430.2|5
1628869420000|2021-08-13 15:43:40|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1628869440000|2021-08-13 15:44:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628869460000|2021-08-13 15:44:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628869510000|2021-08-13 15:45:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628869580000|2021-08-13 15:46:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628869680000|2021-08-13 15:48:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628869700000|2021-08-13 15:48:20|7445.9|7430.9|7445.6|7430.6|7445.9|7430.9|7445.6|7430.6|4
1628869730000|2021-08-13 15:48:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628869790000|2021-08-13 15:49:50|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628869810000|2021-08-13 15:50:10|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1628869840000|2021-08-13 15:50:40|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1628869850000|2021-08-13 15:50:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628869860000|2021-08-13 15:51:00|7445.3|7430.3|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|3
1628869900000|2021-08-13 15:51:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628870110000|2021-08-13 15:55:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628870120000|2021-08-13 15:55:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628870130000|2021-08-13 15:55:30|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1628870140000|2021-08-13 15:55:40|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628870170000|2021-08-13 15:56:10|7445.5|7430.5|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|2
1628870270000|2021-08-13 15:57:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|3
1628870290000|2021-08-13 15:58:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628870340000|2021-08-13 15:59:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1628870480000|2021-08-13 16:01:20|7445.9|7430.9|7446.2|7431.2|7446.2|7431.2|7445.9|7430.9|2
1628870490000|2021-08-13 16:01:30|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628870760000|2021-08-13 16:06:00|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|2
1628870780000|2021-08-13 16:06:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628870800000|2021-08-13 16:06:40|7446.1|7431.1|7444.9|7429.9|7446.1|7431.1|7444.9|7429.9|5
1628870870000|2021-08-13 16:07:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628870880000|2021-08-13 16:08:00|7444.9|7429.9|7445.5|7430.5|7445.5|7430.5|7444.9|7429.9|3
1628870890000|2021-08-13 16:08:10|7445.6|7430.6|7444.1|7429.1|7445.6|7430.6|7444.1|7429.1|4
1628870910000|2021-08-13 16:08:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|3
1628870920000|2021-08-13 16:08:40|7444|7429|7443.8|7428.8|7444|7429|7443.8|7428.8|2
1628870940000|2021-08-13 16:09:00|7443.9|7428.9|7444.5|7429.5|7444.5|7429.5|7443.9|7428.9|4
1628870950000|2021-08-13 16:09:10|7444.6|7429.6|7445|7430|7445.1|7430.1|7444.6|7429.6|7
1628870960000|2021-08-13 16:09:20|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|3
1628870980000|2021-08-13 16:09:40|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628871010000|2021-08-13 16:10:10|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|2
1628871020000|2021-08-13 16:10:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628871070000|2021-08-13 16:11:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1628871190000|2021-08-13 16:13:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628871200000|2021-08-13 16:13:20|7445.1|7430.1|7444.7|7429.7|7445.1|7430.1|7444.7|7429.7|4
1628871230000|2021-08-13 16:13:50|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|2
1628871280000|2021-08-13 16:14:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1628871320000|2021-08-13 16:15:20|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1628871330000|2021-08-13 16:15:30|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1628871420000|2021-08-13 16:17:00|7445.2|7430.2|7445.7|7430.7|7445.7|7430.7|7445.2|7430.2|4
1628871430000|2021-08-13 16:17:10|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.1|7430.1|5
1628871520000|2021-08-13 16:18:40|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1628871560000|2021-08-13 16:19:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628871590000|2021-08-13 16:19:50|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1628871600000|2021-08-13 16:20:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1628871680000|2021-08-13 16:21:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1628871830000|2021-08-13 16:23:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|3
1628871890000|2021-08-13 16:24:50|7445|7430|7445|7430|7445|7430|7445|7430|1
1628871900000|2021-08-13 16:25:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1628871920000|2021-08-13 16:25:20|7445|7430|7445.1|7430.1|7445.1|7430.1|7445|7430|2
1628871970000|2021-08-13 16:26:10|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|2
1628872050000|2021-08-13 16:27:30|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445|7430|4
1628872070000|2021-08-13 16:27:50|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|3
1628872110000|2021-08-13 16:28:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628872240000|2021-08-13 16:30:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1628872250000|2021-08-13 16:30:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1628872390000|2021-08-13 16:33:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1628872400000|2021-08-13 16:33:20|7445.8|7430.8|7446.4|7431.4|7446.4|7431.4|7445.8|7430.8|6
1628872430000|2021-08-13 16:33:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1628872740000|2021-08-13 16:39:00|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|4
1628873280000|2021-08-13 16:48:00|7445.8|7430.8|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|3
1628873310000|2021-08-13 16:48:30|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1628873330000|2021-08-13 16:48:50|7446|7431|7446|7431|7446|7431|7446|7431|1
1628873470000|2021-08-13 16:51:10|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1628873670000|2021-08-13 16:54:30|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628873720000|2021-08-13 16:55:20|7446|7431|7446|7431|7446|7431|7446|7431|1
1628873750000|2021-08-13 16:55:50|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1628873780000|2021-08-13 16:56:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1628873820000|2021-08-13 16:57:00|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1628873940000|2021-08-13 16:59:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628873950000|2021-08-13 16:59:10|7446.3|7431.3|7447|7432|7447|7432|7446.3|7431.3|6
1628873990000|2021-08-13 16:59:50|7447.1|7432.1|7447.6|7432.6|7447.6|7432.6|7447.1|7432.1|4
1628874170000|2021-08-13 17:02:50|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1628874230000|2021-08-13 17:03:50|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628874240000|2021-08-13 17:04:00|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1628874290000|2021-08-13 17:04:50|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1628874340000|2021-08-13 17:05:40|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628875460000|2021-08-13 17:24:20|7447.6|7432.6|7447.9|7432.9|7447.9|7432.9|7447.6|7432.6|3
1628875880000|2021-08-13 17:31:20|7448|7433|7448|7433|7448|7433|7448|7433|1
1628875900000|2021-08-13 17:31:40|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1628876200000|2021-08-13 17:36:40|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628876450000|2021-08-13 17:40:50|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1628876690000|2021-08-13 17:44:50|7448.4|7433.4|7449.5|7434.5|7449.5|7434.5|7448.4|7433.4|5
1628876700000|2021-08-13 17:45:00|7449.4|7434.4|7456.6|7431.6|7456.6|7435.8|7449.4|7429.6|8
1628876710000|2021-08-13 17:45:10|7456.8|7431.8|7456.8|7431.8|7456.8|7431.8|7456.6|7431.6|3
1628876720000|2021-08-13 17:45:20|7456.9|7431.9|7456.9|7431.9|7456.9|7431.9|7456.9|7431.9|1
1628876770000|2021-08-13 17:46:10|7452.2|7437.2|7452.8|7437.8|7452.8|7437.8|7452.2|7437.2|7
1628876790000|2021-08-13 17:46:30|7453.3|7438.3|7452.9|7437.9|7453.5|7438.5|7452.8|7437.8|4
1628876800000|2021-08-13 17:46:40|7453|7438|7452.7|7437.7|7453|7438|7452.7|7437.7|4
1628876810000|2021-08-13 17:46:50|7452.6|7437.6|7451.8|7436.8|7452.6|7437.6|7451.8|7436.8|6
1628876820000|2021-08-13 17:47:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1628876830000|2021-08-13 17:47:10|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|2
1628876840000|2021-08-13 17:47:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1628876860000|2021-08-13 17:47:40|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|2
1628876900000|2021-08-13 17:48:20|7450.7|7435.7|7448.7|7433.7|7450.7|7435.7|7448.7|7433.7|6
1628876910000|2021-08-13 17:48:30|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|4
1628876920000|2021-08-13 17:48:40|7448.8|7433.8|7449.3|7434.3|7449.3|7434.3|7448.8|7433.8|3
1628876950000|2021-08-13 17:49:10|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628876960000|2021-08-13 17:49:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628876980000|2021-08-13 17:49:40|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628876990000|2021-08-13 17:49:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628877000000|2021-08-13 17:50:00|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628877320000|2021-08-13 17:55:20|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1628877410000|2021-08-13 17:56:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628877420000|2021-08-13 17:57:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628877500000|2021-08-13 17:58:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628877530000|2021-08-13 17:58:50|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1628877590000|2021-08-13 17:59:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1628877720000|2021-08-13 18:02:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628878000000|2021-08-13 18:06:40|7449.4|7434.4|7450|7435|7450|7435|7449.4|7434.4|3
1628878090000|2021-08-13 18:08:10|7449.9|7434.9|7455|7430|7455|7434.9|7449.9|7430|2
1628878130000|2021-08-13 18:08:50|7454.9|7429.9|7455|7430|7455|7430|7454.9|7429.9|2
1628878700000|2021-08-13 18:18:20|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1628878810000|2021-08-13 18:20:10|7450.4|7435.4|7456.1|7431.1|7456.1|7435.4|7450.4|7430.6|4
1628878820000|2021-08-13 18:20:20|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|1
1628878840000|2021-08-13 18:20:40|7456.6|7431.6|7457.6|7432.6|7457.6|7432.6|7456.6|7431.6|7
1628879150000|2021-08-13 18:25:50|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|1
1628879170000|2021-08-13 18:26:10|7457.3|7432.3|7457.2|7432.2|7457.3|7432.3|7457.2|7432.2|2
1628879470000|2021-08-13 18:31:10|7457|7432|7457|7432|7457|7432|7457|7432|1
1628879570000|2021-08-13 18:32:50|7452.4|7437.4|7457.3|7432.3|7457.3|7437.5|7452.4|7432.3|3
1628879590000|2021-08-13 18:33:10|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|1
1628879700000|2021-08-13 18:35:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1628879730000|2021-08-13 18:35:30|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1628879740000|2021-08-13 18:35:40|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.8|7432.8|3
1628879800000|2021-08-13 18:36:40|7458|7433|7458|7433|7458|7433|7458|7433|1
1628879810000|2021-08-13 18:36:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628879860000|2021-08-13 18:37:40|7453|7438|7453|7438|7453|7438|7453|7438|1
1628879870000|2021-08-13 18:37:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1628879910000|2021-08-13 18:38:30|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1628879920000|2021-08-13 18:38:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628879930000|2021-08-13 18:38:50|7452.8|7437.8|7452.7|7437.7|7452.8|7437.8|7452.7|7437.7|2
1628879980000|2021-08-13 18:39:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628880000000|2021-08-13 18:40:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1628880010000|2021-08-13 18:40:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1628880070000|2021-08-13 18:41:10|7457.8|7432.8|7456.3|7431.3|7457.8|7437.4|7452|7431.3|8
1628880120000|2021-08-13 18:42:00|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|1
1628880190000|2021-08-13 18:43:10|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1628880400000|2021-08-13 18:46:40|7456.9|7431.9|7457.9|7432.9|7457.9|7437.3|7452.3|7431.9|4
1628880490000|2021-08-13 18:48:10|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1628880520000|2021-08-13 18:48:40|7457.3|7432.3|7456.9|7431.9|7457.3|7432.3|7456.9|7431.9|4
1628880530000|2021-08-13 18:48:50|7456.8|7431.8|7456.7|7431.7|7456.8|7431.8|7456.7|7431.7|2
1628880830000|2021-08-13 18:53:50|7456.9|7431.9|7457.7|7432.7|7457.8|7432.8|7456.9|7431.9|4
1628880850000|2021-08-13 18:54:10|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1628880920000|2021-08-13 18:55:20|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1628881020000|2021-08-13 18:57:00|7453.1|7438.1|7453.5|7438.5|7453.5|7438.5|7453.1|7438.1|2
1628881030000|2021-08-13 18:57:10|7453.6|7438.6|7453.3|7438.3|7453.6|7438.6|7453.2|7438.2|6
1628881060000|2021-08-13 18:57:40|7453.1|7438.1|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|3
1628881200000|2021-08-13 19:00:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628881230000|2021-08-13 19:00:30|7458.3|7433.3|7453.5|7438.5|7459|7438.8|7453.4|7433.3|9
1628881250000|2021-08-13 19:00:50|7453.4|7438.4|7453.2|7438.2|7453.4|7438.4|7453.2|7438.2|5
1628881440000|2021-08-13 19:04:00|7454|7439|7453.6|7438.6|7459.4|7439|7453.6|7434.4|3
1628881450000|2021-08-13 19:04:10|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|4
1628881510000|2021-08-13 19:05:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628881880000|2021-08-13 19:11:20|7453.3|7438.3|7453.4|7438.4|7453.7|7438.7|7453.3|7438.3|7
1628881940000|2021-08-13 19:12:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1628882330000|2021-08-13 19:18:50|7459.1|7434.1|7459.6|7434.6|7459.6|7439.2|7453.5|7433.9|7
1628882380000|2021-08-13 19:19:40|7459.4|7434.4|7459.2|7434.2|7459.4|7434.4|7459.2|7434.2|2
1628882420000|2021-08-13 19:20:20|7459.3|7434.3|7459.2|7434.2|7459.3|7434.3|7459.2|7434.2|2
1628882470000|2021-08-13 19:21:10|7453.7|7438.7|7453|7438|7453.7|7438.7|7453|7438|5
1628882530000|2021-08-13 19:22:10|7453.1|7438.1|7458.3|7433.3|7458.3|7438.1|7453.1|7433.2|3
1628882700000|2021-08-13 19:25:00|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|1
1628882770000|2021-08-13 19:26:10|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1628882950000|2021-08-13 19:29:10|7458.2|7433.2|7452|7437|7458.2|7437|7452|7432.7|5
1628883010000|2021-08-13 19:30:10|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1628883020000|2021-08-13 19:30:20|7457|7432|7457.2|7432.2|7457.2|7432.2|7457|7432|2
1628883070000|2021-08-13 19:31:10|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|1
1628884260000|2021-08-13 19:51:00|7457.9|7432.9|7457.9|7432.9|7458|7433|7457.8|7432.8|4
1628884270000|2021-08-13 19:51:10|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1628884280000|2021-08-13 19:51:20|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|1
1629077460000|2021-08-16 01:31:00|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|1
1629077920000|2021-08-16 01:38:40|7459.7|7434.7|7459.4|7434.4|7459.7|7434.7|7459.4|7434.4|2
1629077930000|2021-08-16 01:38:50|7459.3|7434.3|7459.4|7434.4|7459.4|7434.4|7459.3|7434.3|2
1629077940000|2021-08-16 01:39:00|7459.3|7434.3|7459.4|7434.4|7459.4|7434.4|7459.3|7434.3|2
1629077950000|2021-08-16 01:39:10|7459.3|7434.3|7459.4|7434.4|7459.4|7434.4|7459.3|7434.3|2
1629077970000|2021-08-16 01:39:30|7459.3|7434.3|7459.4|7434.4|7459.4|7434.4|7459.3|7434.3|2
1629077980000|2021-08-16 01:39:40|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|1
1629077990000|2021-08-16 01:39:50|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|1
1629078010000|2021-08-16 01:40:10|7459.3|7434.3|7459.4|7434.4|7459.4|7434.4|7459.3|7434.3|2
1629078040000|2021-08-16 01:40:40|7459.3|7434.3|7459.4|7434.4|7459.4|7434.4|7459.3|7434.3|2
1629078070000|2021-08-16 01:41:10|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|1
1629078350000|2021-08-16 01:45:50|7459.1|7434.1|7457|7432|7459.1|7434.1|7448.4|7423.4|5
1629078370000|2021-08-16 01:46:10|7456.9|7431.9|7456.9|7431.9|7456.9|7431.9|7456.9|7431.9|1
1629078380000|2021-08-16 01:46:20|7458.3|7433.3|7459.4|7434.4|7459.4|7434.4|7458.3|7433.3|3
1629078400000|2021-08-16 01:46:40|7459.5|7434.5|7459.4|7434.4|7459.5|7434.5|7459.4|7434.4|2
1629078430000|2021-08-16 01:47:10|7459.5|7434.5|7459.4|7434.4|7459.5|7434.5|7459.4|7434.4|2
1629078500000|2021-08-16 01:48:20|7459.5|7434.5|7459.4|7434.4|7459.5|7434.5|7459.4|7434.4|2
1629078510000|2021-08-16 01:48:30|7458.7|7433.7|7457.9|7432.9|7458.7|7433.7|7457.9|7432.9|2
1629078590000|2021-08-16 01:49:50|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|2
1629078600000|2021-08-16 01:50:00|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|2
1629078620000|2021-08-16 01:50:20|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|2
1629078640000|2021-08-16 01:50:40|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|2
1629078660000|2021-08-16 01:51:00|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|2
1629079550000|2021-08-16 02:05:50|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|1
1629079570000|2021-08-16 02:06:10|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1629079610000|2021-08-16 02:06:50|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1629079670000|2021-08-16 02:07:50|7457.8|7432.8|7457.7|7432.7|7457.8|7432.8|7457.7|7432.7|2
1629079710000|2021-08-16 02:08:30|7457.8|7432.8|7457.7|7432.7|7457.8|7432.8|7457.7|7432.7|2
1629079920000|2021-08-16 02:12:00|7457.8|7432.8|7457.9|7432.9|7457.9|7432.9|7457.8|7432.8|2
1629079980000|2021-08-16 02:13:00|7457.5|7432.5|7457.9|7432.9|7457.9|7432.9|7457.5|7432.5|2
1629081330000|2021-08-16 02:35:30|7457.8|7432.8|7457.7|7432.7|7457.8|7432.8|7457.7|7432.7|2
1629082680000|2021-08-16 02:58:00|7457.6|7432.6|7457.4|7432.4|7457.6|7432.6|7457.4|7432.4|2
1629082740000|2021-08-16 02:59:00|7457.3|7432.3|7457.4|7432.4|7457.4|7432.4|7457.3|7432.3|2
1629082780000|2021-08-16 02:59:40|7457.5|7432.5|7457.4|7432.4|7457.5|7432.5|7457.4|7432.4|2
1629082870000|2021-08-16 03:01:10|7457.5|7432.5|7457.4|7432.4|7457.5|7432.5|7457.4|7432.4|2
1629083070000|2021-08-16 03:04:30|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1629083560000|2021-08-16 03:12:40|7457.7|7432.7|7457.9|7432.9|7457.9|7432.9|7457.7|7432.7|2
1629084180000|2021-08-16 03:23:00|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1629084220000|2021-08-16 03:23:40|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|1
1629084230000|2021-08-16 03:23:50|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|1
1629084380000|2021-08-16 03:26:20|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|1
1629084510000|2021-08-16 03:28:30|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|7457.7|7432.7|1
1629084540000|2021-08-16 03:29:00|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|1
1629084560000|2021-08-16 03:29:20|7457.1|7432.1|7457.2|7432.2|7457.2|7432.2|7457.1|7432.1|2
1629084600000|2021-08-16 03:30:00|7457.1|7432.1|7457.2|7432.2|7457.6|7432.6|7457|7432|15
1629084610000|2021-08-16 03:30:10|7457.6|7432.6|7458.9|7433.9|7458.9|7433.9|7457.6|7432.6|12
1629084620000|2021-08-16 03:30:20|7458.6|7433.6|7459.3|7434.3|7459.3|7434.3|7458.6|7433.6|5
1629084630000|2021-08-16 03:30:30|7459.2|7434.2|7459.7|7434.7|7459.7|7434.7|7459.2|7434.2|4
1629084640000|2021-08-16 03:30:40|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|7459.5|7434.5|3
1629084650000|2021-08-16 03:30:50|7459.7|7434.7|7459.7|7434.7|7459.8|7434.8|7459.7|7434.7|3
1629084680000|2021-08-16 03:31:20|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|1
1629084690000|2021-08-16 03:31:30|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|1
1629084750000|2021-08-16 03:32:30|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|7458.6|7433.6|6
1629084760000|2021-08-16 03:32:40|7459|7434|7459|7434|7459.4|7434.4|7458.3|7433.3|13
1629084770000|2021-08-16 03:32:50|7458.6|7433.6|7458.9|7433.9|7459.3|7434.3|7458.6|7433.6|8
1629084850000|2021-08-16 03:34:10|7459.2|7434.2|7459.4|7434.4|7459.4|7434.4|7459.2|7434.2|2
1629084900000|2021-08-16 03:35:00|7459.6|7434.6|7459.4|7434.4|7459.6|7434.6|7459.4|7434.4|3
1629084910000|2021-08-16 03:35:10|7459.5|7434.5|7459.4|7434.4|7459.5|7434.5|7459.4|7434.4|2
1629084920000|2021-08-16 03:35:20|7458.8|7433.8|7458.7|7433.7|7458.8|7433.8|7458.7|7433.7|2
1629084930000|2021-08-16 03:35:30|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1629084950000|2021-08-16 03:35:50|7460.5|7435.5|7462|7437|7462|7437|7460.5|7435.5|6
1629084960000|2021-08-16 03:36:00|7461.8|7436.8|7461.8|7436.8|7461.9|7436.9|7461.8|7436.8|3
1629084970000|2021-08-16 03:36:10|7461.9|7436.9|7461.8|7436.8|7461.9|7436.9|7461.8|7436.8|4
1629084980000|2021-08-16 03:36:20|7461.9|7436.9|7461.8|7436.8|7461.9|7436.9|7461.8|7436.8|2
1629084990000|2021-08-16 03:36:30|7461.9|7436.9|7461.6|7436.6|7461.9|7436.9|7461.6|7436.6|3
1629085010000|2021-08-16 03:36:50|7461.9|7436.9|7461.9|7436.9|7461.9|7436.9|7461.9|7436.9|1
1629085030000|2021-08-16 03:37:10|7461.8|7436.8|7461.5|7436.5|7461.8|7436.8|7461.5|7436.5|3
1629085040000|2021-08-16 03:37:20|7461.4|7436.4|7461.4|7436.4|7461.5|7436.5|7461.4|7436.4|3
1629085050000|2021-08-16 03:37:30|7462.1|7437.1|7462.4|7437.4|7462.4|7437.4|7462.1|7437.1|3
1629085060000|2021-08-16 03:37:40|7462.3|7437.3|7461.7|7436.7|7462.3|7437.3|7461.7|7436.7|5
1629085100000|2021-08-16 03:38:20|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|1
1629085110000|2021-08-16 03:38:30|7461.5|7436.5|7461.7|7436.7|7461.7|7436.7|7461.5|7436.5|3
1629085120000|2021-08-16 03:38:40|7461.6|7436.6|7461.4|7436.4|7461.6|7436.6|7461.4|7436.4|3
1629085160000|2021-08-16 03:39:20|7461.5|7436.5|7461.4|7436.4|7461.5|7436.5|7461.3|7436.3|4
1629085170000|2021-08-16 03:39:30|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|1
1629085230000|2021-08-16 03:40:30|7461.6|7436.6|7463.2|7438.2|7463.2|7442.2|7457.2|7436.6|10
1629085240000|2021-08-16 03:40:40|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|1
1629085260000|2021-08-16 03:41:00|7463.5|7438.5|7463.8|7438.8|7463.8|7438.8|7463.5|7438.5|3
1629085270000|2021-08-16 03:41:10|7464|7439|7464.4|7439.4|7464.4|7439.4|7464|7439|2
1629085280000|2021-08-16 03:41:20|7464.3|7439.3|7464.4|7439.4|7464.4|7439.4|7464.2|7439.2|4
1629085310000|2021-08-16 03:41:50|7464.6|7439.6|7464.8|7439.8|7464.8|7439.8|7464.6|7439.6|2
1629085320000|2021-08-16 03:42:00|7465|7440|7465|7440|7465|7440|7465|7440|1
1629085380000|2021-08-16 03:43:00|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|1
1629085420000|2021-08-16 03:43:40|7464.8|7439.8|7464.6|7439.6|7464.8|7439.8|7464.6|7439.6|2
1629085440000|2021-08-16 03:44:00|7464.3|7439.3|7463.7|7438.7|7464.3|7439.3|7463.7|7438.7|4
1629085450000|2021-08-16 03:44:10|7463.8|7438.8|7464.4|7439.4|7464.4|7439.4|7463.8|7438.8|4
1629085470000|2021-08-16 03:44:30|7464.5|7439.5|7464.2|7439.2|7464.5|7439.5|7464.2|7439.2|4
1629085480000|2021-08-16 03:44:40|7464|7439|7464|7439|7464|7439|7464|7439|1
1629085490000|2021-08-16 03:44:50|7459.2|7444.2|7464.4|7439.4|7464.4|7444.2|7459.2|7439.4|2
1629085510000|2021-08-16 03:45:10|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1629085550000|2021-08-16 03:45:50|7464.5|7439.5|7464.4|7439.4|7464.5|7439.5|7464.4|7439.4|2
1629085570000|2021-08-16 03:46:10|7464.2|7439.2|7464.2|7439.2|7464.2|7439.2|7464.2|7439.2|1
1629085590000|2021-08-16 03:46:30|7463.9|7438.9|7464.4|7439.4|7464.4|7439.4|7463.9|7438.9|4
1629085600000|2021-08-16 03:46:40|7464.2|7439.2|7464.4|7439.4|7464.4|7439.4|7464|7439|4
1629085640000|2021-08-16 03:47:20|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1629085680000|2021-08-16 03:48:00|7464.4|7439.4|7459.4|7444.4|7464.4|7444.4|7459.1|7439.4|3
1629085690000|2021-08-16 03:48:10|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|3
1629085740000|2021-08-16 03:49:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629085780000|2021-08-16 03:49:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629085880000|2021-08-16 03:51:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629085970000|2021-08-16 03:52:50|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|3
1629086020000|2021-08-16 03:53:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629086050000|2021-08-16 03:54:10|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1629086060000|2021-08-16 03:54:20|7464.5|7439.5|7464.3|7439.3|7464.5|7439.5|7464.3|7439.3|2
1629086090000|2021-08-16 03:54:50|7464.4|7439.4|7464.4|7439.4|7464.4|7439.4|7464.4|7439.4|1
1629086100000|2021-08-16 03:55:00|7464.3|7439.3|7464.4|7439.4|7464.4|7439.4|7464.3|7439.3|2
1629086140000|2021-08-16 03:55:40|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1629086200000|2021-08-16 03:56:40|7464.4|7439.4|7464.3|7439.3|7464.4|7439.4|7464.3|7439.3|2
1629086320000|2021-08-16 03:58:40|7464.4|7439.4|7464.4|7439.4|7464.4|7439.4|7464.4|7439.4|1
1629086350000|2021-08-16 03:59:10|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1629086500000|2021-08-16 04:01:40|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1629086540000|2021-08-16 04:02:20|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1629086620000|2021-08-16 04:03:40|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1629086760000|2021-08-16 04:06:00|7459.9|7444.9|7461|7446|7461|7446|7459.9|7444.9|6
1629086800000|2021-08-16 04:06:40|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1629086810000|2021-08-16 04:06:50|7465.7|7440.7|7465.6|7440.6|7465.7|7440.7|7465.6|7440.6|2
1629086880000|2021-08-16 04:08:00|7465.7|7440.7|7465.9|7440.9|7465.9|7440.9|7465.7|7440.7|2
1629087080000|2021-08-16 04:11:20|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1629087110000|2021-08-16 04:11:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629087140000|2021-08-16 04:12:20|7466|7441|7466|7441|7466|7441|7466|7441|1
1629087150000|2021-08-16 04:12:30|7465.9|7440.9|7465.7|7440.7|7465.9|7440.9|7465.7|7440.7|2
1629087220000|2021-08-16 04:13:40|7465.8|7440.8|7460.9|7445.9|7465.8|7446.1|7460.9|7440.8|4
1629087230000|2021-08-16 04:13:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1629087260000|2021-08-16 04:14:20|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|2
1629087360000|2021-08-16 04:16:00|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629088120000|2021-08-16 04:28:40|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1629088130000|2021-08-16 04:28:50|7460.8|7445.8|7460.1|7445.1|7460.8|7445.8|7460.1|7445.1|5
1629088150000|2021-08-16 04:29:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1629088190000|2021-08-16 04:29:50|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|2
1629088200000|2021-08-16 04:30:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629088250000|2021-08-16 04:30:50|7460.2|7445.2|7465.3|7440.3|7465.3|7445.2|7460.2|7440.3|2
1629088320000|2021-08-16 04:32:00|7465.2|7440.2|7465.3|7440.3|7465.3|7440.3|7465.2|7440.2|2
1629088500000|2021-08-16 04:35:00|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|1
1629088530000|2021-08-16 04:35:30|7465.2|7440.2|7465.1|7440.1|7465.2|7440.2|7465.1|7440.1|2
1629088740000|2021-08-16 04:39:00|7465|7440|7465|7440|7465|7440|7465|7440|1
1629088760000|2021-08-16 04:39:20|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629088790000|2021-08-16 04:39:50|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629088850000|2021-08-16 04:40:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629089050000|2021-08-16 04:44:10|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629089120000|2021-08-16 04:45:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629089310000|2021-08-16 04:48:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629089880000|2021-08-16 04:58:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629089920000|2021-08-16 04:58:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629090010000|2021-08-16 05:00:10|7459.6|7444.6|7459|7444|7459.6|7444.6|7459|7444|3
1629090020000|2021-08-16 05:00:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629090060000|2021-08-16 05:01:00|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629090110000|2021-08-16 05:01:50|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629090120000|2021-08-16 05:02:00|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|2
1629090150000|2021-08-16 05:02:30|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629090270000|2021-08-16 05:04:30|7459.7|7444.7|7460.2|7445.2|7460.2|7445.2|7459.7|7444.7|3
1629090290000|2021-08-16 05:04:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629090350000|2021-08-16 05:05:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629090360000|2021-08-16 05:06:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|3
1629090370000|2021-08-16 05:06:10|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1629090380000|2021-08-16 05:06:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629090390000|2021-08-16 05:06:30|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|2
1629090420000|2021-08-16 05:07:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629090450000|2021-08-16 05:07:30|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|3
1629090460000|2021-08-16 05:07:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629090470000|2021-08-16 05:07:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629090480000|2021-08-16 05:08:00|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1629090550000|2021-08-16 05:09:10|7460.6|7445.6|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|3
1629090560000|2021-08-16 05:09:20|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629090570000|2021-08-16 05:09:30|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629090590000|2021-08-16 05:09:50|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|2
1629090600000|2021-08-16 05:10:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629090620000|2021-08-16 05:10:20|7459.8|7444.8|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|4
1629090670000|2021-08-16 05:11:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629090720000|2021-08-16 05:12:00|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|3
1629090730000|2021-08-16 05:12:10|7458.6|7443.6|7458.3|7443.3|7458.6|7443.6|7458.3|7443.3|4
1629090780000|2021-08-16 05:13:00|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1629090790000|2021-08-16 05:13:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1629090810000|2021-08-16 05:13:30|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1629090840000|2021-08-16 05:14:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629090850000|2021-08-16 05:14:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629090920000|2021-08-16 05:15:20|7458.6|7443.6|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|4
1629090940000|2021-08-16 05:15:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629090950000|2021-08-16 05:15:50|7459.2|7444.2|7458.8|7443.8|7459.3|7444.3|7458.8|7443.8|5
1629090990000|2021-08-16 05:16:30|7458.7|7443.7|7458.1|7443.1|7458.7|7443.7|7458.1|7443.1|4
1629091020000|2021-08-16 05:17:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1629091040000|2021-08-16 05:17:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1629091080000|2021-08-16 05:18:00|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629091090000|2021-08-16 05:18:10|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|3
1629091150000|2021-08-16 05:19:10|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629091180000|2021-08-16 05:19:40|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1629091330000|2021-08-16 05:22:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629091340000|2021-08-16 05:22:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629091460000|2021-08-16 05:24:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629091500000|2021-08-16 05:25:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629091580000|2021-08-16 05:26:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629091670000|2021-08-16 05:27:50|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|4
1629091820000|2021-08-16 05:30:20|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629091970000|2021-08-16 05:32:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1629091990000|2021-08-16 05:33:10|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|3
1629092000000|2021-08-16 05:33:20|7458.4|7443.4|7458|7443|7458.4|7443.4|7458|7443|5
1629092110000|2021-08-16 05:35:10|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|2
1629092180000|2021-08-16 05:36:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629092210000|2021-08-16 05:36:50|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1629092260000|2021-08-16 05:37:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629092270000|2021-08-16 05:37:50|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|2
1629092280000|2021-08-16 05:38:00|7458|7443|7458|7443|7458|7443|7458|7443|1
1629092380000|2021-08-16 05:39:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629092400000|2021-08-16 05:40:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629092410000|2021-08-16 05:40:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1629092420000|2021-08-16 05:40:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629092670000|2021-08-16 05:44:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1629092690000|2021-08-16 05:44:50|7457.8|7442.8|7458|7443|7458.1|7443.1|7457.8|7442.8|3
1629092770000|2021-08-16 05:46:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629092790000|2021-08-16 05:46:30|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1629092840000|2021-08-16 05:47:20|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|2
1629092890000|2021-08-16 05:48:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629092930000|2021-08-16 05:48:50|7458.4|7443.4|7458|7443|7458.4|7443.4|7458|7443|3
1629092940000|2021-08-16 05:49:00|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.7|7442.7|3
1629092960000|2021-08-16 05:49:20|7457.9|7442.9|7457.7|7442.7|7457.9|7442.9|7457.7|7442.7|2
1629092970000|2021-08-16 05:49:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629092990000|2021-08-16 05:49:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1629093140000|2021-08-16 05:52:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629093150000|2021-08-16 05:52:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1629093250000|2021-08-16 05:54:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629093400000|2021-08-16 05:56:40|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1629093410000|2021-08-16 05:56:50|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1629093420000|2021-08-16 05:57:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629093450000|2021-08-16 05:57:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629093480000|2021-08-16 05:58:00|7457.3|7442.3|7456.4|7441.4|7457.3|7442.3|7456.4|7441.4|4
1629093510000|2021-08-16 05:58:30|7456.2|7441.2|7455.4|7440.4|7456.2|7441.2|7455.4|7440.4|5
1629093530000|2021-08-16 05:58:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629093550000|2021-08-16 05:59:10|7455.1|7440.1|7454.3|7439.3|7455.1|7440.1|7454.1|7439.1|9
1629093560000|2021-08-16 05:59:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|3
1629093570000|2021-08-16 05:59:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454|7439|3
1629093580000|2021-08-16 05:59:40|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629093590000|2021-08-16 05:59:50|7454.2|7439.2|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|3
1629093600000|2021-08-16 06:00:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1629093610000|2021-08-16 06:00:10|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629093620000|2021-08-16 06:00:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629093630000|2021-08-16 06:00:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629093640000|2021-08-16 06:00:40|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|2
1629093660000|2021-08-16 06:01:00|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|2
1629093730000|2021-08-16 06:02:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629093780000|2021-08-16 06:03:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629093790000|2021-08-16 06:03:10|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|2
1629093830000|2021-08-16 06:03:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629093850000|2021-08-16 06:04:10|7454.2|7439.2|7453.9|7438.9|7454.2|7439.2|7453.8|7438.8|6
1629093920000|2021-08-16 06:05:20|7454|7439|7453.1|7438.1|7454|7439|7453.1|7438.1|5
1629093950000|2021-08-16 06:05:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629093960000|2021-08-16 06:06:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629093980000|2021-08-16 06:06:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629093990000|2021-08-16 06:06:30|7453|7438|7452.4|7437.4|7453|7438|7452.4|7437.4|3
1629094000000|2021-08-16 06:06:40|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1629094040000|2021-08-16 06:07:20|7452.2|7437.2|7451.8|7436.8|7452.2|7437.2|7451.7|7436.7|5
1629094050000|2021-08-16 06:07:30|7452|7437|7452|7437|7452|7437|7452|7437|1
1629094060000|2021-08-16 06:07:40|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629094080000|2021-08-16 06:08:00|7452|7437|7452|7437|7452|7437|7452|7437|1
1629094090000|2021-08-16 06:08:10|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1629094140000|2021-08-16 06:09:00|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1629094160000|2021-08-16 06:09:20|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.9|7436.9|3
1629094180000|2021-08-16 06:09:40|7451.6|7436.6|7451.3|7436.3|7451.6|7436.6|7451.3|7436.3|4
1629094210000|2021-08-16 06:10:10|7451.4|7436.4|7451.6|7436.6|7451.6|7436.6|7451.4|7436.4|2
1629094220000|2021-08-16 06:10:20|7451.7|7436.7|7451.8|7436.8|7451.8|7436.8|7451.5|7436.5|5
1629094240000|2021-08-16 06:10:40|7451.7|7436.7|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|2
1629094260000|2021-08-16 06:11:00|7451.7|7436.7|7451.5|7436.5|7451.7|7436.7|7451.5|7436.5|2
1629094280000|2021-08-16 06:11:20|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|2
1629094320000|2021-08-16 06:12:00|7450.9|7435.9|7450.4|7435.4|7450.9|7435.9|7450.4|7435.4|4
1629094330000|2021-08-16 06:12:10|7450.5|7435.5|7451.6|7436.6|7451.6|7436.6|7450.5|7435.5|5
1629094340000|2021-08-16 06:12:20|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1629094350000|2021-08-16 06:12:30|7451.5|7436.5|7452|7437|7452|7437|7451.5|7436.5|4
1629094360000|2021-08-16 06:12:40|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|4
1629094370000|2021-08-16 06:12:50|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629094380000|2021-08-16 06:13:00|7452|7437|7452|7437|7452|7437|7452|7437|1
1629094390000|2021-08-16 06:13:10|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1629094400000|2021-08-16 06:13:20|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629094410000|2021-08-16 06:13:30|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1629094430000|2021-08-16 06:13:50|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|2
1629094440000|2021-08-16 06:14:00|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629094460000|2021-08-16 06:14:20|7451.7|7436.7|7451.2|7436.2|7451.8|7436.8|7451.2|7436.2|7
1629094510000|2021-08-16 06:15:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629094520000|2021-08-16 06:15:20|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629094590000|2021-08-16 06:16:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629094820000|2021-08-16 06:20:20|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1629094840000|2021-08-16 06:20:40|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629094870000|2021-08-16 06:21:10|7452.8|7437.8|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|2
1629094960000|2021-08-16 06:22:40|7453|7438|7453|7438|7453|7438|7453|7438|1
1629094990000|2021-08-16 06:23:10|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7453.2|7438.2|5
1629095020000|2021-08-16 06:23:40|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629095100000|2021-08-16 06:25:00|7453.3|7438.3|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|3
1629095160000|2021-08-16 06:26:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629095210000|2021-08-16 06:26:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629095290000|2021-08-16 06:28:10|7453|7438|7452.5|7437.5|7453|7438|7452.5|7437.5|2
1629095300000|2021-08-16 06:28:20|7452.2|7437.2|7450.5|7435.5|7452.2|7437.2|7450.5|7435.5|12
1629095320000|2021-08-16 06:28:40|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629095330000|2021-08-16 06:28:50|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629095340000|2021-08-16 06:29:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629095360000|2021-08-16 06:29:20|7450.2|7435.2|7448|7433|7450.2|7435.2|7448|7433|13
1629095370000|2021-08-16 06:29:30|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1629095390000|2021-08-16 06:29:50|7447.7|7432.7|7447.5|7432.5|7447.7|7432.7|7447.5|7432.5|2
1629095400000|2021-08-16 06:30:00|7447.3|7432.3|7447.6|7432.6|7447.6|7432.6|7447.3|7432.3|3
1629095410000|2021-08-16 06:30:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629095440000|2021-08-16 06:30:40|7447.6|7432.6|7448|7433|7448|7433|7447.6|7432.6|3
1629095450000|2021-08-16 06:30:50|7448.2|7433.2|7448|7433|7448.2|7433.2|7448|7433|2
1629095460000|2021-08-16 06:31:00|7447.9|7432.9|7447.6|7432.6|7447.9|7432.9|7447.6|7432.6|3
1629095520000|2021-08-16 06:32:00|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1629095560000|2021-08-16 06:32:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629095600000|2021-08-16 06:33:20|7447.4|7432.4|7446.3|7431.3|7447.4|7432.4|7446.2|7431.2|8
1629095640000|2021-08-16 06:34:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629095650000|2021-08-16 06:34:10|7445.9|7430.9|7444.3|7429.3|7445.9|7430.9|7444.2|7429.2|15
1629095660000|2021-08-16 06:34:20|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629095690000|2021-08-16 06:34:50|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629095720000|2021-08-16 06:35:20|7444.7|7429.7|7445.4|7430.4|7445.4|7430.4|7444.7|7429.7|8
1629095730000|2021-08-16 06:35:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629095740000|2021-08-16 06:35:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629095760000|2021-08-16 06:36:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629095780000|2021-08-16 06:36:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629095820000|2021-08-16 06:37:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629095840000|2021-08-16 06:37:20|7445.7|7430.7|7446.8|7431.8|7446.8|7431.8|7445.7|7430.7|7
1629095970000|2021-08-16 06:39:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1629095980000|2021-08-16 06:39:40|7447.2|7432.2|7447.1|7432.1|7447.4|7432.4|7447.1|7432.1|8
1629096010000|2021-08-16 06:40:10|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629096040000|2021-08-16 06:40:40|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1629096080000|2021-08-16 06:41:20|7447.3|7432.3|7447.5|7432.5|7447.5|7432.5|7447.3|7432.3|5
1629096220000|2021-08-16 06:43:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629096250000|2021-08-16 06:44:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.6|7432.6|3
1629096270000|2021-08-16 06:44:30|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629096280000|2021-08-16 06:44:40|7447.7|7432.7|7448.8|7433.8|7448.8|7433.8|7447.7|7432.7|8
1629096300000|2021-08-16 06:45:00|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1629096310000|2021-08-16 06:45:10|7448.5|7433.5|7447.8|7432.8|7448.5|7433.5|7447.8|7432.8|4
1629096320000|2021-08-16 06:45:20|7447.9|7432.9|7448.2|7433.2|7448.2|7433.2|7447.9|7432.9|4
1629096340000|2021-08-16 06:45:40|7448.4|7433.4|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|4
1629096380000|2021-08-16 06:46:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629096430000|2021-08-16 06:47:10|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1629096500000|2021-08-16 06:48:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629096510000|2021-08-16 06:48:30|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.2|7433.2|3
1629096520000|2021-08-16 06:48:40|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|2
1629096530000|2021-08-16 06:48:50|7448.4|7433.4|7448.6|7433.6|7448.6|7433.6|7448.1|7433.1|4
1629096620000|2021-08-16 06:50:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629096660000|2021-08-16 06:51:00|7448.6|7433.6|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|3
1629096720000|2021-08-16 06:52:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629096740000|2021-08-16 06:52:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|3
1629096750000|2021-08-16 06:52:30|7448.3|7433.3|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|3
1629096760000|2021-08-16 06:52:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629096780000|2021-08-16 06:53:00|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1629096800000|2021-08-16 06:53:20|7448.2|7433.2|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|3
1629096820000|2021-08-16 06:53:40|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1629096830000|2021-08-16 06:53:50|7448.4|7433.4|7450.2|7435.2|7450.2|7435.2|7448.4|7433.4|7
1629096840000|2021-08-16 06:54:00|7450|7435|7449.6|7434.6|7450|7435|7449.6|7434.6|3
1629096850000|2021-08-16 06:54:10|7449.4|7434.4|7449.7|7434.7|7449.7|7434.7|7449.4|7434.4|5
1629096860000|2021-08-16 06:54:20|7449.6|7434.6|7450.1|7435.1|7450.1|7435.1|7449.6|7434.6|5
1629096870000|2021-08-16 06:54:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1629096930000|2021-08-16 06:55:30|7449.9|7434.9|7449.9|7434.9|7450|7435|7449.9|7434.9|3
1629096940000|2021-08-16 06:55:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1629096950000|2021-08-16 06:55:50|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1629096970000|2021-08-16 06:56:10|7449.7|7434.7|7449.4|7434.4|7449.7|7434.7|7449.4|7434.4|3
1629096980000|2021-08-16 06:56:20|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1629097080000|2021-08-16 06:58:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629097090000|2021-08-16 06:58:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629097140000|2021-08-16 06:59:00|7449.3|7434.3|7449.6|7434.6|7449.6|7434.6|7449.3|7434.3|4
1629097160000|2021-08-16 06:59:20|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629097180000|2021-08-16 06:59:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629097200000|2021-08-16 07:00:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629097210000|2021-08-16 07:00:10|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629097220000|2021-08-16 07:00:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629097230000|2021-08-16 07:00:30|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|4
1629097270000|2021-08-16 07:01:10|7449.7|7434.7|7449.8|7434.8|7449.9|7434.9|7449.6|7434.6|5
1629097280000|2021-08-16 07:01:20|7449.9|7434.9|7450.3|7435.3|7450.3|7435.3|7449.9|7434.9|3
1629097290000|2021-08-16 07:01:30|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629097300000|2021-08-16 07:01:40|7450|7435|7449.8|7434.8|7450|7435|7449.8|7434.8|4
1629097310000|2021-08-16 07:01:50|7449.7|7434.7|7449|7434|7449.7|7434.7|7449|7434|6
1629097400000|2021-08-16 07:03:20|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629097420000|2021-08-16 07:03:40|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|2
1629097460000|2021-08-16 07:04:20|7449|7434|7449|7434|7449.1|7434.1|7449|7434|3
1629097470000|2021-08-16 07:04:30|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1629097480000|2021-08-16 07:04:40|7449.2|7434.2|7449.6|7434.6|7449.6|7434.6|7449.2|7434.2|3
1629097490000|2021-08-16 07:04:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|3
1629097500000|2021-08-16 07:05:00|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1629097510000|2021-08-16 07:05:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629097560000|2021-08-16 07:06:00|7449.6|7434.6|7449.9|7434.9|7449.9|7434.9|7449.6|7434.6|3
1629097570000|2021-08-16 07:06:10|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|5
1629097580000|2021-08-16 07:06:20|7450.3|7435.3|7450|7435|7450.3|7435.3|7450|7435|4
1629097590000|2021-08-16 07:06:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629097600000|2021-08-16 07:06:40|7450|7435|7449.7|7434.7|7450|7435|7449.7|7434.7|3
1629097610000|2021-08-16 07:06:50|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629097620000|2021-08-16 07:07:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|4
1629097630000|2021-08-16 07:07:10|7449.6|7434.6|7449.3|7434.3|7449.6|7434.6|7449.2|7434.2|3
1629097640000|2021-08-16 07:07:20|7449.2|7434.2|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|2
1629097650000|2021-08-16 07:07:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629097670000|2021-08-16 07:07:50|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629097710000|2021-08-16 07:08:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629097770000|2021-08-16 07:09:30|7449.8|7434.8|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|4
1629097780000|2021-08-16 07:09:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629097790000|2021-08-16 07:09:50|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629097800000|2021-08-16 07:10:00|7449.4|7434.4|7449.1|7434.1|7449.4|7434.4|7449.1|7434.1|3
1629097810000|2021-08-16 07:10:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629097880000|2021-08-16 07:11:20|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1629097890000|2021-08-16 07:11:30|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1629097980000|2021-08-16 07:13:00|7448.8|7433.8|7447.4|7432.4|7448.8|7433.8|7447.4|7432.4|9
1629098050000|2021-08-16 07:14:10|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1629098150000|2021-08-16 07:15:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629098170000|2021-08-16 07:16:10|7448|7433|7448|7433|7448|7433|7448|7433|1
1629098200000|2021-08-16 07:16:40|7447.9|7432.9|7446.4|7431.4|7447.9|7432.9|7446.4|7431.4|11
1629098210000|2021-08-16 07:16:50|7446.8|7431.8|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|5
1629098250000|2021-08-16 07:17:30|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1629098300000|2021-08-16 07:18:20|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1629098430000|2021-08-16 07:20:30|7446.3|7431.3|7445.5|7430.5|7446.3|7431.3|7445.5|7430.5|5
1629098440000|2021-08-16 07:20:40|7445.8|7430.8|7445.5|7430.5|7445.8|7430.8|7445.5|7430.5|3
1629098460000|2021-08-16 07:21:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|3
1629098470000|2021-08-16 07:21:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629098490000|2021-08-16 07:21:30|7444.7|7429.7|7443.6|7428.6|7444.8|7429.8|7443.6|7428.6|8
1629098520000|2021-08-16 07:22:00|7443.4|7428.4|7441.1|7426.1|7443.4|7428.4|7441.1|7426.1|7
1629098530000|2021-08-16 07:22:10|7441.3|7426.3|7441.5|7426.5|7441.6|7426.6|7441.3|7426.3|3
1629098540000|2021-08-16 07:22:20|7441.4|7426.4|7440.5|7425.5|7441.4|7426.4|7440.5|7425.5|6
1629098580000|2021-08-16 07:23:00|7440.6|7425.6|7441.6|7426.6|7441.6|7426.6|7440.6|7425.6|6
1629098590000|2021-08-16 07:23:10|7441.9|7426.9|7442.2|7427.2|7442.3|7427.3|7441.9|7426.9|4
1629098600000|2021-08-16 07:23:20|7442.5|7427.5|7442.9|7427.9|7442.9|7427.9|7442.5|7427.5|6
1629098630000|2021-08-16 07:23:50|7443|7428|7443|7428|7443|7428|7443|7428|1
1629098640000|2021-08-16 07:24:00|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1629098650000|2021-08-16 07:24:10|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629098800000|2021-08-16 07:26:40|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1629098820000|2021-08-16 07:27:00|7442.3|7427.3|7442.5|7427.5|7442.5|7427.5|7442.3|7427.3|4
1629098840000|2021-08-16 07:27:20|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629098850000|2021-08-16 07:27:30|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1629098860000|2021-08-16 07:27:40|7442.4|7427.4|7442.5|7427.5|7442.5|7427.5|7442.3|7427.3|4
1629098870000|2021-08-16 07:27:50|7442.4|7427.4|7442.5|7427.5|7442.5|7427.5|7442.4|7427.4|2
1629098890000|2021-08-16 07:28:10|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629098900000|2021-08-16 07:28:20|7442.8|7427.8|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|4
1629098910000|2021-08-16 07:28:30|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629098920000|2021-08-16 07:28:40|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1629098940000|2021-08-16 07:29:00|7443.2|7428.2|7443.5|7428.5|7443.5|7428.5|7443.2|7428.2|3
1629098950000|2021-08-16 07:29:10|7443.9|7428.9|7444.2|7429.2|7444.2|7429.2|7443.9|7428.9|4
1629098970000|2021-08-16 07:29:30|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|2
1629098980000|2021-08-16 07:29:40|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629099000000|2021-08-16 07:30:00|7443.9|7428.9|7443.7|7428.7|7444.1|7429.1|7443.7|7428.7|7
1629099020000|2021-08-16 07:30:20|7443.9|7428.9|7444.1|7429.1|7444.1|7429.1|7443.9|7428.9|2
1629099030000|2021-08-16 07:30:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629099040000|2021-08-16 07:30:40|7444.3|7429.3|7444.8|7429.8|7444.8|7429.8|7444.3|7429.3|4
1629099090000|2021-08-16 07:31:30|7444.9|7429.9|7445.1|7430.1|7445.2|7430.2|7444.9|7429.9|3
1629099110000|2021-08-16 07:31:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629099150000|2021-08-16 07:32:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629099160000|2021-08-16 07:32:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629099200000|2021-08-16 07:33:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629099210000|2021-08-16 07:33:30|7445.8|7430.8|7446.4|7431.4|7446.4|7431.4|7445.8|7430.8|4
1629099240000|2021-08-16 07:34:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629099310000|2021-08-16 07:35:10|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629099320000|2021-08-16 07:35:20|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1629099350000|2021-08-16 07:35:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629099370000|2021-08-16 07:36:10|7446.1|7431.1|7445.7|7430.7|7446.1|7431.1|7445.6|7430.6|5
1629099430000|2021-08-16 07:37:10|7445.8|7430.8|7446.2|7431.2|7446.2|7431.2|7445.8|7430.8|3
1629099550000|2021-08-16 07:39:10|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629099560000|2021-08-16 07:39:20|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1629099600000|2021-08-16 07:40:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629099630000|2021-08-16 07:40:30|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1629099640000|2021-08-16 07:40:40|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629099650000|2021-08-16 07:40:50|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1629099670000|2021-08-16 07:41:10|7446.1|7431.1|7445.7|7430.7|7446.1|7431.1|7445.7|7430.7|3
1629099700000|2021-08-16 07:41:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629099710000|2021-08-16 07:41:50|7445.7|7430.7|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|3
1629099720000|2021-08-16 07:42:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629099860000|2021-08-16 07:44:20|7446.2|7431.2|7446.5|7431.5|7446.6|7431.6|7446.2|7431.2|4
1629099870000|2021-08-16 07:44:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629099900000|2021-08-16 07:45:00|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1629099980000|2021-08-16 07:46:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629100030000|2021-08-16 07:47:10|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1629100040000|2021-08-16 07:47:20|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|2
1629100050000|2021-08-16 07:47:30|7447.5|7432.5|7448|7433|7448|7433|7447.5|7432.5|4
1629100060000|2021-08-16 07:47:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629100080000|2021-08-16 07:48:00|7448.3|7433.3|7448.5|7433.5|7448.6|7433.6|7448.3|7433.3|5
1629100160000|2021-08-16 07:49:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629100190000|2021-08-16 07:49:50|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1629100200000|2021-08-16 07:50:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629100210000|2021-08-16 07:50:10|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1629100240000|2021-08-16 07:50:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629100260000|2021-08-16 07:51:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629100270000|2021-08-16 07:51:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629100300000|2021-08-16 07:51:40|7448.8|7433.8|7449.7|7434.7|7449.7|7434.7|7448.8|7433.8|5
1629100340000|2021-08-16 07:52:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629100350000|2021-08-16 07:52:30|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629100370000|2021-08-16 07:52:50|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629100380000|2021-08-16 07:53:00|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629100390000|2021-08-16 07:53:10|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629100400000|2021-08-16 07:53:20|7449.9|7434.9|7449.7|7434.7|7449.9|7434.9|7449.7|7434.7|2
1629100580000|2021-08-16 07:56:20|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629100620000|2021-08-16 07:57:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629100650000|2021-08-16 07:57:30|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1629100760000|2021-08-16 07:59:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629100800000|2021-08-16 08:00:00|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|4
1629100840000|2021-08-16 08:00:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629100850000|2021-08-16 08:00:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629100930000|2021-08-16 08:02:10|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1629100940000|2021-08-16 08:02:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629100950000|2021-08-16 08:02:30|7449.6|7434.6|7449.3|7434.3|7449.6|7434.6|7449.3|7434.3|3
1629100960000|2021-08-16 08:02:40|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1629101020000|2021-08-16 08:03:40|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1629101030000|2021-08-16 08:03:50|7449.1|7434.1|7448.5|7433.5|7449.1|7434.1|7448.5|7433.5|4
1629101250000|2021-08-16 08:07:30|7448.7|7433.7|7449.6|7434.6|7449.6|7434.6|7448.7|7433.7|8
1629101280000|2021-08-16 08:08:00|7449.3|7434.3|7449.5|7434.5|7449.8|7434.8|7449.3|7434.3|5
1629101290000|2021-08-16 08:08:10|7449.4|7434.4|7449.5|7434.5|7449.8|7434.8|7449.4|7434.4|6
1629101300000|2021-08-16 08:08:20|7449.4|7434.4|7449.8|7434.8|7449.8|7434.8|7449.1|7434.1|6
1629101540000|2021-08-16 08:12:20|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|3
1629101950000|2021-08-16 08:19:10|7449.7|7434.7|7449.3|7434.3|7449.7|7434.7|7449.3|7434.3|3
1629101980000|2021-08-16 08:19:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629101990000|2021-08-16 08:19:50|7449.3|7434.3|7449.5|7434.5|7449.5|7434.5|7449.3|7434.3|2
1629102070000|2021-08-16 08:21:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629102080000|2021-08-16 08:21:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629102110000|2021-08-16 08:21:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629102170000|2021-08-16 08:22:50|7448.8|7433.8|7448.3|7433.3|7448.9|7433.9|7448.3|7433.3|7
1629102180000|2021-08-16 08:23:00|7448.2|7433.2|7448.9|7433.9|7448.9|7433.9|7448.2|7433.2|5
1629102190000|2021-08-16 08:23:10|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1629102200000|2021-08-16 08:23:20|7448.8|7433.8|7448.4|7433.4|7448.8|7433.8|7448.3|7433.3|4
1629102210000|2021-08-16 08:23:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629102220000|2021-08-16 08:23:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629102250000|2021-08-16 08:24:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629102260000|2021-08-16 08:24:20|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|4
1629102280000|2021-08-16 08:24:40|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1629102300000|2021-08-16 08:25:00|7448.3|7433.3|7448.7|7433.7|7448.7|7433.7|7448.3|7433.3|5
1629102310000|2021-08-16 08:25:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629102320000|2021-08-16 08:25:20|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1629102330000|2021-08-16 08:25:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629102360000|2021-08-16 08:26:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629102420000|2021-08-16 08:27:00|7448.4|7433.4|7448.2|7433.2|7448.4|7433.4|7448.2|7433.2|3
1629102460000|2021-08-16 08:27:40|7448.4|7433.4|7448.6|7433.6|7448.7|7433.7|7448.4|7433.4|4
1629102560000|2021-08-16 08:29:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629102570000|2021-08-16 08:29:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629102670000|2021-08-16 08:31:10|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629102720000|2021-08-16 08:32:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629102800000|2021-08-16 08:33:20|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1629102820000|2021-08-16 08:33:40|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|4
1629102840000|2021-08-16 08:34:00|7449.1|7434.1|7448.6|7433.6|7449.1|7434.1|7448.6|7433.6|3
1629102910000|2021-08-16 08:35:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629102980000|2021-08-16 08:36:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629102990000|2021-08-16 08:36:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629103170000|2021-08-16 08:39:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629103180000|2021-08-16 08:39:40|7448.3|7433.3|7448|7433|7448.3|7433.3|7448|7433|3
1629103200000|2021-08-16 08:40:00|7447.7|7432.7|7447.3|7432.3|7447.7|7432.7|7447.3|7432.3|3
1629103210000|2021-08-16 08:40:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1629103250000|2021-08-16 08:40:50|7446.6|7431.6|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|2
1629103330000|2021-08-16 08:42:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629103340000|2021-08-16 08:42:20|7445.4|7430.4|7444.8|7429.8|7445.4|7430.4|7444.8|7429.8|3
1629103350000|2021-08-16 08:42:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.1|7429.1|7
1629103370000|2021-08-16 08:42:50|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629103410000|2021-08-16 08:43:30|7445|7430|7445|7430|7445|7430|7445|7430|1
1629103460000|2021-08-16 08:44:20|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1629103480000|2021-08-16 08:44:40|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1629103490000|2021-08-16 08:44:50|7444.9|7429.9|7445.2|7430.2|7445.2|7430.2|7444.9|7429.9|3
1629103550000|2021-08-16 08:45:50|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|3
1629103560000|2021-08-16 08:46:00|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629103570000|2021-08-16 08:46:10|7444.7|7429.7|7445.3|7430.3|7445.3|7430.3|7444|7429|7
1629103580000|2021-08-16 08:46:20|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.9|7429.9|4
1629103600000|2021-08-16 08:46:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629103620000|2021-08-16 08:47:00|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1629103660000|2021-08-16 08:47:40|7444.3|7429.3|7443.5|7428.5|7444.3|7429.3|7443.5|7428.5|4
1629103670000|2021-08-16 08:47:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629103680000|2021-08-16 08:48:00|7443.2|7428.2|7443|7428|7443.2|7428.2|7443|7428|2
1629103690000|2021-08-16 08:48:10|7443.6|7428.6|7443.9|7428.9|7443.9|7428.9|7443.6|7428.6|3
1629103700000|2021-08-16 08:48:20|7443.5|7428.5|7443.3|7428.3|7443.5|7428.5|7443.3|7428.3|2
1629103730000|2021-08-16 08:48:50|7443.2|7428.2|7443|7428|7443.2|7428.2|7443|7428|3
1629103740000|2021-08-16 08:49:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629103780000|2021-08-16 08:49:40|7442.7|7427.7|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|3
1629103790000|2021-08-16 08:49:50|7442.4|7427.4|7442|7427|7442.4|7427.4|7442|7427|3
1629103920000|2021-08-16 08:52:00|7442.1|7427.1|7442.3|7427.3|7442.3|7427.3|7442.1|7427.1|2
1629103930000|2021-08-16 08:52:10|7442|7427|7442.3|7427.3|7442.3|7427.3|7442|7427|3
1629103950000|2021-08-16 08:52:30|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1629103980000|2021-08-16 08:53:00|7442.6|7427.6|7443|7428|7443|7428|7442.6|7427.6|4
1629103990000|2021-08-16 08:53:10|7442.9|7427.9|7443|7428|7443|7428|7442.7|7427.7|7
1629104020000|2021-08-16 08:53:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443|7428|3
1629104030000|2021-08-16 08:53:50|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629104090000|2021-08-16 08:54:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629104100000|2021-08-16 08:55:00|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1629104290000|2021-08-16 08:58:10|7443.9|7428.9|7443.8|7428.8|7444.3|7429.3|7443.8|7428.8|5
1629104300000|2021-08-16 08:58:20|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629104310000|2021-08-16 08:58:30|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1629104320000|2021-08-16 08:58:40|7444.1|7429.1|7444.5|7429.5|7444.5|7429.5|7444.1|7429.1|4
1629104330000|2021-08-16 08:58:50|7444.4|7429.4|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|2
1629104340000|2021-08-16 08:59:00|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1629104360000|2021-08-16 08:59:20|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629104390000|2021-08-16 08:59:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629104400000|2021-08-16 09:00:00|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629104440000|2021-08-16 09:00:40|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1629104450000|2021-08-16 09:00:50|7444.8|7429.8|7444.4|7429.4|7444.8|7429.8|7444.3|7429.3|4
1629104470000|2021-08-16 09:01:10|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1629104480000|2021-08-16 09:01:20|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|1
1629104510000|2021-08-16 09:01:50|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1629104520000|2021-08-16 09:02:00|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|1
1629104530000|2021-08-16 09:02:10|7449.6|7424.6|7449.5|7424.5|7449.7|7424.7|7449.5|7424.5|3
1629104540000|2021-08-16 09:02:20|7449.4|7424.4|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|4
1629104560000|2021-08-16 09:02:40|7449.4|7424.4|7449.5|7424.5|7449.5|7429.7|7444.7|7424.4|3
1629104570000|2021-08-16 09:02:50|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|1
1629104750000|2021-08-16 09:05:50|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|1
1629104780000|2021-08-16 09:06:20|7449.3|7424.3|7449|7424|7449.3|7424.3|7449|7424|4
1629104800000|2021-08-16 09:06:40|7448.9|7423.9|7448.7|7423.7|7448.9|7423.9|7448.7|7423.7|3
1629104820000|2021-08-16 09:07:00|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|1
1629104920000|2021-08-16 09:08:40|7448.7|7423.7|7448.6|7423.6|7448.7|7423.7|7448.6|7423.6|2
1629104980000|2021-08-16 09:09:40|7444|7429|7443.9|7428.9|7444.1|7429.1|7443.9|7428.9|3
1629105000000|2021-08-16 09:10:00|7444|7429|7444.4|7429.4|7444.4|7429.4|7444|7429|2
1629105010000|2021-08-16 09:10:10|7444.3|7429.3|7445.6|7430.6|7445.6|7430.6|7444.3|7429.3|10
1629105020000|2021-08-16 09:10:20|7450.4|7425.4|7450.3|7425.3|7450.4|7425.4|7450.3|7425.3|2
1629105120000|2021-08-16 09:12:00|7450|7425|7450|7425|7450|7425|7449.9|7424.9|3
1629105150000|2021-08-16 09:12:30|7449.9|7424.9|7449.4|7424.4|7449.9|7424.9|7449.4|7424.4|6
1629105250000|2021-08-16 09:14:10|7449.3|7424.3|7449.2|7424.2|7449.3|7424.3|7449.2|7424.2|2
1629105260000|2021-08-16 09:14:20|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1629105330000|2021-08-16 09:15:30|7445.1|7430.1|7445.5|7430.5|7445.6|7430.6|7445.1|7430.1|6
1629105390000|2021-08-16 09:16:30|7445.6|7430.6|7446.2|7431.2|7446.2|7431.2|7445.6|7430.6|4
1629105430000|2021-08-16 09:17:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629105450000|2021-08-16 09:17:30|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1629105470000|2021-08-16 09:17:50|7446.4|7431.4|7447.2|7432.2|7447.2|7432.2|7446.3|7431.3|9
1629105490000|2021-08-16 09:18:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1629105520000|2021-08-16 09:18:40|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|4
1629105530000|2021-08-16 09:18:50|7447.2|7432.2|7447.4|7432.4|7447.4|7432.4|7447.2|7432.2|2
1629105560000|2021-08-16 09:19:20|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1629105570000|2021-08-16 09:19:30|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|4
1629105620000|2021-08-16 09:20:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1629105630000|2021-08-16 09:20:30|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1629105660000|2021-08-16 09:21:00|7446.6|7431.6|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|2
1629105670000|2021-08-16 09:21:10|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1629105730000|2021-08-16 09:22:10|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1629105740000|2021-08-16 09:22:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629105810000|2021-08-16 09:23:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629105820000|2021-08-16 09:23:40|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|3
1629105880000|2021-08-16 09:24:40|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|3
1629105910000|2021-08-16 09:25:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629106130000|2021-08-16 09:28:50|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629106140000|2021-08-16 09:29:00|7445.6|7430.6|7446.7|7431.7|7446.7|7431.7|7445.6|7430.6|4
1629106190000|2021-08-16 09:29:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629106200000|2021-08-16 09:30:00|7446.9|7431.9|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|2
1629106210000|2021-08-16 09:30:10|7447|7432|7447|7432|7447.1|7432.1|7447|7432|3
1629106260000|2021-08-16 09:31:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1629106270000|2021-08-16 09:31:10|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|3
1629106290000|2021-08-16 09:31:30|7447.1|7432.1|7448.4|7433.4|7448.4|7433.4|7447.1|7432.1|7
1629106300000|2021-08-16 09:31:40|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|3
1629106310000|2021-08-16 09:31:50|7448.6|7433.6|7448.2|7433.2|7448.6|7433.6|7448.2|7433.2|4
1629106320000|2021-08-16 09:32:00|7448.1|7433.1|7447.7|7432.7|7448.1|7433.1|7447.7|7432.7|3
1629106340000|2021-08-16 09:32:20|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629106370000|2021-08-16 09:32:50|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629106390000|2021-08-16 09:33:10|7447.5|7432.5|7447|7432|7447.5|7432.5|7447|7432|3
1629106400000|2021-08-16 09:33:20|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|2
1629106410000|2021-08-16 09:33:30|7447.5|7432.5|7447.6|7432.6|7447.6|7432.6|7447.5|7432.5|2
1629106420000|2021-08-16 09:33:40|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1629106450000|2021-08-16 09:34:10|7452.6|7427.6|7452.9|7427.9|7452.9|7427.9|7452.6|7427.6|2
1629106460000|2021-08-16 09:34:20|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1629106520000|2021-08-16 09:35:20|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1629106530000|2021-08-16 09:35:30|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1629106560000|2021-08-16 09:36:00|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.6|7433.6|3
1629106590000|2021-08-16 09:36:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629106600000|2021-08-16 09:36:40|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1629106710000|2021-08-16 09:38:30|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|2
1629106730000|2021-08-16 09:38:50|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|3
1629106750000|2021-08-16 09:39:10|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1629106800000|2021-08-16 09:40:00|7448.1|7433.1|7448.7|7433.7|7448.7|7433.7|7448.1|7433.1|6
1629106830000|2021-08-16 09:40:30|7448.4|7433.4|7453.1|7428.1|7453.2|7433.4|7448.4|7428.1|3
1629106840000|2021-08-16 09:40:40|7453|7428|7453|7428|7453|7428|7453|7428|1
1629106870000|2021-08-16 09:41:10|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453|7428|7
1629106890000|2021-08-16 09:41:30|7452.9|7427.9|7452.9|7427.9|7453|7428|7452.8|7427.8|4
1629106920000|2021-08-16 09:42:00|7453|7428|7453.1|7428.1|7453.1|7428.1|7453|7428|2
1629106950000|2021-08-16 09:42:30|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1629107130000|2021-08-16 09:45:30|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7452.9|7427.9|4
1629107140000|2021-08-16 09:45:40|7453.2|7428.2|7453.1|7428.1|7453.2|7428.2|7453.1|7428.1|2
1629107150000|2021-08-16 09:45:50|7453|7428|7453.1|7428.1|7453.1|7428.1|7452.9|7427.9|4
1629107160000|2021-08-16 09:46:00|7453|7428|7453.1|7428.1|7453.1|7428.1|7453|7428|2
1629107170000|2021-08-16 09:46:10|7453|7428|7453|7428|7453|7428|7453|7428|1
1629107190000|2021-08-16 09:46:30|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1629107210000|2021-08-16 09:46:50|7453|7428|7448.2|7433.2|7453|7433.4|7448.2|7428|4
1629107220000|2021-08-16 09:47:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629107260000|2021-08-16 09:47:40|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|4
1629107290000|2021-08-16 09:48:10|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|5
1629107340000|2021-08-16 09:49:00|7448.5|7433.5|7448.2|7433.2|7448.5|7433.5|7448.2|7433.2|4
1629107360000|2021-08-16 09:49:20|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1629107370000|2021-08-16 09:49:30|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1629107380000|2021-08-16 09:49:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629107390000|2021-08-16 09:49:50|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1629107400000|2021-08-16 09:50:00|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1629107410000|2021-08-16 09:50:10|7448.3|7433.3|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|4
1629107430000|2021-08-16 09:50:30|7448.2|7433.2|7448|7433|7448.2|7433.2|7448|7433|2
1629107440000|2021-08-16 09:50:40|7448.2|7433.2|7448.5|7433.5|7448.5|7433.5|7448.2|7433.2|3
1629107540000|2021-08-16 09:52:20|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1629107570000|2021-08-16 09:52:50|7448.2|7433.2|7447.9|7432.9|7448.2|7433.2|7447.9|7432.9|2
1629107650000|2021-08-16 09:54:10|7448|7433|7448.3|7433.3|7448.3|7433.3|7448|7433|2
1629107660000|2021-08-16 09:54:20|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1629107670000|2021-08-16 09:54:30|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1629107750000|2021-08-16 09:55:50|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7448.3|7433.3|2
1629107910000|2021-08-16 09:58:30|7448.2|7433.2|7448|7433|7448.2|7433.2|7447.9|7432.9|4
1629107940000|2021-08-16 09:59:00|7448.1|7433.1|7448.5|7433.5|7448.5|7433.5|7448.1|7433.1|3
1629108000000|2021-08-16 10:00:00|7448.6|7433.6|7448.8|7433.8|7448.9|7433.9|7448.6|7433.6|3
1629108120000|2021-08-16 10:02:00|7448.7|7433.7|7448.8|7433.8|7448.8|7433.8|7448.7|7433.7|2
1629108220000|2021-08-16 10:03:40|7449|7434|7449|7434|7449|7434|7449|7434|1
1629108240000|2021-08-16 10:04:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629108270000|2021-08-16 10:04:30|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.1|7434.1|3
1629108350000|2021-08-16 10:05:50|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|2
1629108410000|2021-08-16 10:06:50|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1629108650000|2021-08-16 10:10:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629108780000|2021-08-16 10:13:00|7449.9|7434.9|7449.4|7434.4|7449.9|7434.9|7449.4|7434.4|2
1629108860000|2021-08-16 10:14:20|7449.9|7434.9|7450.8|7435.8|7450.8|7435.8|7449.9|7434.9|6
1629108870000|2021-08-16 10:14:30|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450.6|7435.6|3
1629108880000|2021-08-16 10:14:40|7451|7436|7451.5|7436.5|7451.5|7436.5|7451|7436|4
1629108910000|2021-08-16 10:15:10|7456.5|7431.5|7457.1|7432.1|7457.1|7432.1|7456.5|7431.5|5
1629108930000|2021-08-16 10:15:30|7457.2|7432.2|7452.1|7437.1|7457.2|7437.1|7452|7432.2|3
1629108940000|2021-08-16 10:15:40|7452.2|7437.2|7452.7|7437.7|7452.7|7437.7|7452.2|7437.2|4
1629108960000|2021-08-16 10:16:00|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629108970000|2021-08-16 10:16:10|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|3
1629108990000|2021-08-16 10:16:30|7452.2|7437.2|7451.8|7436.8|7452.2|7437.2|7451.8|7436.8|4
1629109000000|2021-08-16 10:16:40|7451.7|7436.7|7451.5|7436.5|7451.7|7436.7|7451.5|7436.5|3
1629109030000|2021-08-16 10:17:10|7451.6|7436.6|7451.8|7436.8|7451.9|7436.9|7451.6|7436.6|3
1629109040000|2021-08-16 10:17:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629109050000|2021-08-16 10:17:30|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629109070000|2021-08-16 10:17:50|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1629109080000|2021-08-16 10:18:00|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1629109150000|2021-08-16 10:19:10|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629109160000|2021-08-16 10:19:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629109170000|2021-08-16 10:19:30|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629109300000|2021-08-16 10:21:40|7451.8|7436.8|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|5
1629109320000|2021-08-16 10:22:00|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629109370000|2021-08-16 10:22:50|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|2
1629109390000|2021-08-16 10:23:10|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1629109400000|2021-08-16 10:23:20|7451|7436|7450.9|7435.9|7451|7436|7450.7|7435.7|4
1629109430000|2021-08-16 10:23:50|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1629109460000|2021-08-16 10:24:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629109470000|2021-08-16 10:24:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629109490000|2021-08-16 10:24:50|7450.7|7435.7|7450.4|7435.4|7450.7|7435.7|7450.2|7435.2|5
1629109500000|2021-08-16 10:25:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629109510000|2021-08-16 10:25:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629109540000|2021-08-16 10:25:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1629109560000|2021-08-16 10:26:00|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629109580000|2021-08-16 10:26:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629109590000|2021-08-16 10:26:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629109600000|2021-08-16 10:26:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629109610000|2021-08-16 10:26:50|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1629109620000|2021-08-16 10:27:00|7449.8|7434.8|7449.6|7434.6|7449.8|7434.8|7449.5|7434.5|4
1629109660000|2021-08-16 10:27:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629109670000|2021-08-16 10:27:50|7449.4|7434.4|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|3
1629109770000|2021-08-16 10:29:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629109800000|2021-08-16 10:30:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629109880000|2021-08-16 10:31:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|3
1629109890000|2021-08-16 10:31:30|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629109920000|2021-08-16 10:32:00|7449|7434|7449|7434|7449|7434|7449|7434|1
1629109930000|2021-08-16 10:32:10|7448.9|7433.9|7447.5|7432.5|7448.9|7433.9|7447.5|7432.5|9
1629109950000|2021-08-16 10:32:30|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629109960000|2021-08-16 10:32:40|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1629109970000|2021-08-16 10:32:50|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1629109990000|2021-08-16 10:33:10|7447.2|7432.2|7446.9|7431.9|7447.2|7432.2|7446.9|7431.9|2
1629110000000|2021-08-16 10:33:20|7447|7432|7447.8|7432.8|7447.8|7432.8|7447|7432|2
1629110040000|2021-08-16 10:34:00|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1629110220000|2021-08-16 10:37:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629110240000|2021-08-16 10:37:20|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1629110390000|2021-08-16 10:39:50|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1629110410000|2021-08-16 10:40:10|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1629110430000|2021-08-16 10:40:30|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1629110450000|2021-08-16 10:40:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|4
1629110470000|2021-08-16 10:41:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629110510000|2021-08-16 10:41:50|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|4
1629110610000|2021-08-16 10:43:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629110740000|2021-08-16 10:45:40|7447.9|7432.9|7448.3|7433.3|7448.3|7433.3|7447.9|7432.9|3
1629110830000|2021-08-16 10:47:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629110850000|2021-08-16 10:47:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1629110870000|2021-08-16 10:47:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629111220000|2021-08-16 10:53:40|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|2
1629111230000|2021-08-16 10:53:50|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|3
1629111600000|2021-08-16 11:00:00|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1629111620000|2021-08-16 11:00:20|7449.3|7434.3|7449|7434|7449.4|7434.4|7449|7434|4
1629111650000|2021-08-16 11:00:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629111660000|2021-08-16 11:01:00|7449|7434|7449.1|7434.1|7449.2|7434.2|7449|7434|6
1629111670000|2021-08-16 11:01:10|7449|7434|7449|7434|7449|7434|7449|7434|1
1629111980000|2021-08-16 11:06:20|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629112040000|2021-08-16 11:07:20|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1629112050000|2021-08-16 11:07:30|7449|7434|7448.9|7433.9|7449|7434|7448.8|7433.8|3
1629112090000|2021-08-16 11:08:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629112110000|2021-08-16 11:08:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629112120000|2021-08-16 11:08:40|7449|7434|7449|7434|7449|7434|7449|7434|1
1629112260000|2021-08-16 11:11:00|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1629112380000|2021-08-16 11:13:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629112390000|2021-08-16 11:13:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629112400000|2021-08-16 11:13:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1629112410000|2021-08-16 11:13:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629112420000|2021-08-16 11:13:40|7449|7434|7449|7434|7449|7434|7449|7434|1
1629112430000|2021-08-16 11:13:50|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1629112440000|2021-08-16 11:14:00|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1629112770000|2021-08-16 11:19:30|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1629112800000|2021-08-16 11:20:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629112920000|2021-08-16 11:22:00|7449|7434|7449|7434|7449|7434|7449|7434|1
1629112960000|2021-08-16 11:22:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629113000000|2021-08-16 11:23:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1629113010000|2021-08-16 11:23:30|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1629113020000|2021-08-16 11:23:40|7449.4|7434.4|7449.1|7434.1|7449.4|7434.4|7449.1|7434.1|2
1629113080000|2021-08-16 11:24:40|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1629113090000|2021-08-16 11:24:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629113120000|2021-08-16 11:25:20|7449.3|7434.3|7449.1|7434.1|7449.3|7434.3|7449.1|7434.1|4
1629113150000|2021-08-16 11:25:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629113160000|2021-08-16 11:26:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629113260000|2021-08-16 11:27:40|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|2
1629113280000|2021-08-16 11:28:00|7449|7434|7448.9|7433.9|7449.1|7434.1|7448.9|7433.9|4
1629113300000|2021-08-16 11:28:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1629113310000|2021-08-16 11:28:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629113330000|2021-08-16 11:28:50|7448.8|7433.8|7449.1|7434.1|7449.1|7434.1|7448.8|7433.8|3
1629113360000|2021-08-16 11:29:20|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629113380000|2021-08-16 11:29:40|7449.4|7434.4|7449.6|7434.6|7449.7|7434.7|7449.4|7434.4|3
1629113390000|2021-08-16 11:29:50|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629113430000|2021-08-16 11:30:30|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|1
1629113710000|2021-08-16 11:35:10|7454.6|7429.6|7455|7430|7455|7430|7454.6|7429.6|4
1629113730000|2021-08-16 11:35:30|7454.9|7429.9|7454.5|7429.5|7454.9|7429.9|7454.5|7429.5|3
1629114060000|2021-08-16 11:41:00|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1629114600000|2021-08-16 11:50:00|7454.7|7429.7|7454.7|7429.7|7454.8|7429.8|7454.7|7429.7|3
1629114610000|2021-08-16 11:50:10|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1629114620000|2021-08-16 11:50:20|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1629114630000|2021-08-16 11:50:30|7455.2|7430.2|7455.6|7430.6|7455.6|7430.6|7455.2|7430.2|2
1629114640000|2021-08-16 11:50:40|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1629114650000|2021-08-16 11:50:50|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1629114660000|2021-08-16 11:51:00|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1629114760000|2021-08-16 11:52:40|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|1
1629114800000|2021-08-16 11:53:20|7455.3|7430.3|7455.4|7430.4|7455.4|7430.4|7455.3|7430.3|2
1629114890000|2021-08-16 11:54:50|7455.3|7430.3|7455.4|7430.4|7455.4|7430.4|7455.3|7430.3|4
1629114930000|2021-08-16 11:55:30|7455.3|7430.3|7455.4|7430.4|7455.4|7430.4|7455.3|7430.3|2
1629114940000|2021-08-16 11:55:40|7455.3|7430.3|7455.4|7430.4|7455.4|7430.4|7455.3|7430.3|6
1629115140000|2021-08-16 11:59:00|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.2|7430.2|3
1629115210000|2021-08-16 12:00:10|7455.2|7430.2|7455.3|7430.3|7455.3|7430.3|7455.2|7430.2|2
1629115480000|2021-08-16 12:04:40|7455.4|7430.4|7450.4|7435.4|7455.4|7435.7|7450.4|7430.4|5
1629115560000|2021-08-16 12:06:00|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|2
1629115620000|2021-08-16 12:07:00|7450.7|7435.7|7452.4|7437.4|7452.4|7437.4|7450.7|7435.7|4
1629115630000|2021-08-16 12:07:10|7452.5|7437.5|7457.2|7432.2|7457.2|7437.5|7452.5|7432.2|2
1629115680000|2021-08-16 12:08:00|7457.3|7432.3|7452.2|7437.2|7457.3|7437.2|7452.2|7432.3|2
1629115740000|2021-08-16 12:09:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629115750000|2021-08-16 12:09:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629115800000|2021-08-16 12:10:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629115810000|2021-08-16 12:10:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629115960000|2021-08-16 12:12:40|7452.3|7437.3|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|3
1629116080000|2021-08-16 12:14:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629116150000|2021-08-16 12:15:50|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629116160000|2021-08-16 12:16:00|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1629116200000|2021-08-16 12:16:40|7452.8|7437.8|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|2
1629116210000|2021-08-16 12:16:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1629116230000|2021-08-16 12:17:10|7453.2|7438.2|7454|7439|7454|7439|7453.2|7438.2|3
1629116240000|2021-08-16 12:17:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629116260000|2021-08-16 12:17:40|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1629116270000|2021-08-16 12:17:50|7458.6|7433.6|7458.4|7433.4|7458.6|7433.6|7458.4|7433.4|4
1629116280000|2021-08-16 12:18:00|7458.3|7433.3|7458.2|7433.2|7458.3|7433.3|7458.2|7433.2|2
1629116290000|2021-08-16 12:18:10|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1629116300000|2021-08-16 12:18:20|7453.9|7438.9|7458.3|7433.3|7458.6|7438.9|7453.9|7433.3|3
1629116330000|2021-08-16 12:18:50|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|7458.2|7433.2|1
1629116370000|2021-08-16 12:19:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629116380000|2021-08-16 12:19:40|7453.1|7438.1|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|3
1629116390000|2021-08-16 12:19:50|7453.3|7438.3|7453.8|7438.8|7453.8|7438.8|7453.3|7438.3|3
1629116400000|2021-08-16 12:20:00|7453.9|7438.9|7459.3|7434.3|7459.3|7438.9|7453.8|7434.3|3
1629116410000|2021-08-16 12:20:10|7459.2|7434.2|7453.6|7438.6|7459.2|7438.6|7453.6|7434.2|2
1629116420000|2021-08-16 12:20:20|7453.7|7438.7|7459.3|7434.3|7459.3|7438.7|7453.7|7434.3|2
1629116430000|2021-08-16 12:20:30|7459.2|7434.2|7459.3|7434.3|7459.3|7434.3|7459.2|7434.2|2
1629116450000|2021-08-16 12:20:50|7459.2|7434.2|7458.7|7433.7|7459.2|7434.2|7458.7|7433.7|3
1629116470000|2021-08-16 12:21:10|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1629116510000|2021-08-16 12:21:50|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1629116520000|2021-08-16 12:22:00|7459|7434|7459|7434|7459|7434|7459|7434|1
1629116530000|2021-08-16 12:22:10|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1629116560000|2021-08-16 12:22:40|7459|7434|7459|7434|7459|7434|7458.8|7433.8|3
1629116590000|2021-08-16 12:23:10|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1629116600000|2021-08-16 12:23:20|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1629116610000|2021-08-16 12:23:30|7459|7434|7459|7434|7459|7434|7459|7434|1
1629116620000|2021-08-16 12:23:40|7459.1|7434.1|7459.7|7434.7|7459.7|7434.7|7459.1|7434.1|5
1629116630000|2021-08-16 12:23:50|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|1
1629116650000|2021-08-16 12:24:10|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|1
1629116660000|2021-08-16 12:24:20|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|7459.5|7434.5|1
1629116670000|2021-08-16 12:24:30|7459.6|7434.6|7459.8|7434.8|7459.8|7434.8|7459.6|7434.6|2
1629116690000|2021-08-16 12:24:50|7454.3|7439.3|7454.5|7439.5|7454.5|7439.5|7454.3|7439.3|2
1629116710000|2021-08-16 12:25:10|7459.7|7434.7|7454.3|7439.3|7459.7|7439.3|7454.3|7434.7|2
1629116750000|2021-08-16 12:25:50|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629116770000|2021-08-16 12:26:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629116780000|2021-08-16 12:26:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629116790000|2021-08-16 12:26:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629116800000|2021-08-16 12:26:40|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629116830000|2021-08-16 12:27:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629116850000|2021-08-16 12:27:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629116860000|2021-08-16 12:27:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629116870000|2021-08-16 12:27:50|7454.4|7439.4|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|5
1629116880000|2021-08-16 12:28:00|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|3
1629116900000|2021-08-16 12:28:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629116940000|2021-08-16 12:29:00|7455.4|7440.4|7454.9|7439.9|7455.4|7440.4|7454.8|7439.8|3
1629116950000|2021-08-16 12:29:10|7455|7440|7456.5|7441.5|7456.7|7441.7|7455|7440|8
1629116970000|2021-08-16 12:29:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629116980000|2021-08-16 12:29:40|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1629116990000|2021-08-16 12:29:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629117000000|2021-08-16 12:30:00|7456.5|7441.5|7456.5|7441.5|7456.7|7441.7|7456.2|7441.2|7
1629117010000|2021-08-16 12:30:10|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|6
1629117030000|2021-08-16 12:30:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629117040000|2021-08-16 12:30:40|7456.2|7441.2|7456.8|7441.8|7456.8|7441.8|7456.2|7441.2|4
1629117050000|2021-08-16 12:30:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629117060000|2021-08-16 12:31:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629117070000|2021-08-16 12:31:10|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|4
1629117090000|2021-08-16 12:31:30|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1629117140000|2021-08-16 12:32:20|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1629117160000|2021-08-16 12:32:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629117170000|2021-08-16 12:32:50|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1629117190000|2021-08-16 12:33:10|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1629117210000|2021-08-16 12:33:30|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|3
1629117220000|2021-08-16 12:33:40|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1629117230000|2021-08-16 12:33:50|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1629117240000|2021-08-16 12:34:00|7456.5|7441.5|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|3
1629117260000|2021-08-16 12:34:20|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|3
1629117290000|2021-08-16 12:34:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629117300000|2021-08-16 12:35:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629117310000|2021-08-16 12:35:10|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1629117330000|2021-08-16 12:35:30|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1629117440000|2021-08-16 12:37:20|7454|7439|7454.4|7439.4|7454.6|7439.6|7454|7439|3
1629117450000|2021-08-16 12:37:30|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|3
1629117500000|2021-08-16 12:38:20|7454|7439|7454|7439|7454.1|7439.1|7454|7439|3
1629117510000|2021-08-16 12:38:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629117530000|2021-08-16 12:38:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629117630000|2021-08-16 12:40:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629117810000|2021-08-16 12:43:30|7453.5|7438.5|7452.8|7437.8|7453.5|7438.5|7452.7|7437.7|5
1629117830000|2021-08-16 12:43:50|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629117860000|2021-08-16 12:44:20|7452.8|7437.8|7458|7433|7458|7438.1|7452.8|7432.7|7
1629117890000|2021-08-16 12:44:50|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1629117940000|2021-08-16 12:45:40|7458|7433|7458|7433|7458|7433|7457.9|7432.9|3
1629117960000|2021-08-16 12:46:00|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1629117990000|2021-08-16 12:46:30|7458.4|7433.4|7458.5|7433.5|7458.5|7433.5|7458.4|7433.4|2
1629118030000|2021-08-16 12:47:10|7458.6|7433.6|7458.6|7433.6|7458.6|7433.6|7458.6|7433.6|1
1629118130000|2021-08-16 12:48:50|7458.7|7433.7|7458.6|7433.6|7458.7|7433.7|7458.6|7433.6|2
1629118150000|2021-08-16 12:49:10|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629118250000|2021-08-16 12:50:50|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629118260000|2021-08-16 12:51:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629118280000|2021-08-16 12:51:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629118320000|2021-08-16 12:52:00|7453.6|7438.6|7451.8|7436.8|7453.6|7438.6|7451.8|7436.8|5
1629118330000|2021-08-16 12:52:10|7451.6|7436.6|7451.8|7436.8|7451.8|7436.8|7451.6|7436.6|2
1629118340000|2021-08-16 12:52:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629118380000|2021-08-16 12:53:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629118520000|2021-08-16 12:55:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1629118580000|2021-08-16 12:56:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629118610000|2021-08-16 12:56:50|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1629118640000|2021-08-16 12:57:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629118730000|2021-08-16 12:58:50|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1629118760000|2021-08-16 12:59:20|7451|7436|7451.3|7436.3|7451.3|7436.3|7451|7436|2
1629118770000|2021-08-16 12:59:30|7451|7436|7451.3|7436.3|7451.3|7436.3|7451|7436|2
1629118790000|2021-08-16 12:59:50|7451|7436|7451|7436|7451|7436|7451|7436|1
1629118800000|2021-08-16 13:00:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629118810000|2021-08-16 13:00:10|7451|7436|7450.7|7435.7|7451|7436|7450.6|7435.6|8
1629118830000|2021-08-16 13:00:30|7450.9|7435.9|7450.9|7435.9|7451|7436|7450.9|7435.9|5
1629118840000|2021-08-16 13:00:40|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1629118980000|2021-08-16 13:03:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629119050000|2021-08-16 13:04:10|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|2
1629119060000|2021-08-16 13:04:20|7451.1|7436.1|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|5
1629119070000|2021-08-16 13:04:30|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|2
1629119080000|2021-08-16 13:04:40|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|3
1629119130000|2021-08-16 13:05:30|7450.7|7435.7|7449|7434|7450.7|7435.7|7449|7434|6
1629119180000|2021-08-16 13:06:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629119210000|2021-08-16 13:06:50|7449|7434|7449|7434|7449|7434|7449|7434|1
1629119220000|2021-08-16 13:07:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629119230000|2021-08-16 13:07:10|7449|7434|7449|7434|7449|7434|7449|7434|1
1629119290000|2021-08-16 13:08:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629119300000|2021-08-16 13:08:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1629119310000|2021-08-16 13:08:30|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|4
1629119320000|2021-08-16 13:08:40|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|2
1629119330000|2021-08-16 13:08:50|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1629119340000|2021-08-16 13:09:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629119350000|2021-08-16 13:09:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629119360000|2021-08-16 13:09:20|7448.5|7433.5|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|3
1629119370000|2021-08-16 13:09:30|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1629119410000|2021-08-16 13:10:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1629119420000|2021-08-16 13:10:20|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.1|7433.1|8
1629119600000|2021-08-16 13:13:20|7448.2|7433.2|7447.8|7432.8|7448.2|7433.2|7447.5|7432.5|8
1629119680000|2021-08-16 13:14:40|7447.7|7432.7|7447.5|7432.5|7447.7|7432.7|7447.5|7432.5|3
1629119840000|2021-08-16 13:17:20|7447.6|7432.6|7447.8|7432.8|7447.9|7432.9|7447.6|7432.6|8
1629119850000|2021-08-16 13:17:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629119960000|2021-08-16 13:19:20|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|2
1629120040000|2021-08-16 13:20:40|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1629120140000|2021-08-16 13:22:20|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|2
1629120270000|2021-08-16 13:24:30|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.5|7432.5|4
1629120300000|2021-08-16 13:25:00|7447.6|7432.6|7448.1|7433.1|7448.1|7433.1|7447.5|7432.5|7
1629120310000|2021-08-16 13:25:10|7448|7433|7448|7433|7448|7433|7448|7433|1
1629120350000|2021-08-16 13:25:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629120450000|2021-08-16 13:27:30|7448.4|7433.4|7448.8|7433.8|7448.8|7433.8|7448.4|7433.4|3
1629120460000|2021-08-16 13:27:40|7448.9|7433.9|7450.1|7435.1|7450.1|7435.1|7448.9|7433.9|8
1629120470000|2021-08-16 13:27:50|7450|7435|7450|7435|7450.1|7435.1|7450|7435|3
1629120480000|2021-08-16 13:28:00|7449.9|7434.9|7449.2|7434.2|7449.9|7434.9|7449.2|7434.2|6
1629120500000|2021-08-16 13:28:20|7448.9|7433.9|7449.8|7434.8|7449.8|7434.8|7448.9|7433.9|4
1629120510000|2021-08-16 13:28:30|7450.1|7435.1|7450.3|7435.3|7450.4|7435.4|7450.1|7435.1|6
1629120520000|2021-08-16 13:28:40|7450.2|7435.2|7449.6|7434.6|7450.2|7435.2|7449.6|7434.6|6
1629120530000|2021-08-16 13:28:50|7449.7|7434.7|7449.4|7434.4|7449.7|7434.7|7449.4|7434.4|4
1629120540000|2021-08-16 13:29:00|7449.3|7434.3|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|3
1629120560000|2021-08-16 13:29:20|7450.4|7435.4|7449.3|7434.3|7450.4|7435.4|7449.3|7434.3|3
1629120600000|2021-08-16 13:30:00|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.3|7434.3|4
1629120610000|2021-08-16 13:30:10|7449.4|7434.4|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|3
1629120620000|2021-08-16 13:30:20|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|3
1629120630000|2021-08-16 13:30:30|7449.4|7434.4|7449.5|7434.5|7449.7|7434.7|7449.4|7434.4|3
1629120710000|2021-08-16 13:31:50|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1629120720000|2021-08-16 13:32:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629120790000|2021-08-16 13:33:10|7449.5|7434.5|7450|7435|7450|7435|7449.5|7434.5|7
1629120800000|2021-08-16 13:33:20|7450.1|7435.1|7452|7437|7452|7437|7450.1|7435.1|14
1629120810000|2021-08-16 13:33:30|7452.4|7437.4|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|2
1629120820000|2021-08-16 13:33:40|7452.4|7437.4|7452.5|7437.5|7452.6|7437.6|7452.3|7437.3|4
1629120850000|2021-08-16 13:34:10|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629120860000|2021-08-16 13:34:20|7452.7|7437.7|7452.9|7437.9|7452.9|7437.9|7452.7|7437.7|2
1629120870000|2021-08-16 13:34:30|7453|7438|7452.9|7437.9|7453|7438|7452.7|7437.7|3
1629120900000|2021-08-16 13:35:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.6|7437.6|4
1629120930000|2021-08-16 13:35:30|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|2
1629120940000|2021-08-16 13:35:40|7453|7438|7452.8|7437.8|7453|7438|7452.8|7437.8|3
1629120970000|2021-08-16 13:36:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|3
1629120980000|2021-08-16 13:36:20|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1629120990000|2021-08-16 13:36:30|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|6
1629121000000|2021-08-16 13:36:40|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|13
1629121010000|2021-08-16 13:36:50|7452.5|7437.5|7452.2|7437.2|7452.9|7437.9|7452.2|7437.2|7
1629121020000|2021-08-16 13:37:00|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|5
1629121080000|2021-08-16 13:38:00|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1629121120000|2021-08-16 13:38:40|7452|7437|7451.8|7436.8|7452|7437|7451.8|7436.8|2
1629121190000|2021-08-16 13:39:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629121230000|2021-08-16 13:40:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629121240000|2021-08-16 13:40:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629121370000|2021-08-16 13:42:50|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1629121380000|2021-08-16 13:43:00|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1629121390000|2021-08-16 13:43:10|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1629121410000|2021-08-16 13:43:30|7451.4|7436.4|7451.6|7436.6|7451.6|7436.6|7451.4|7436.4|2
1629121420000|2021-08-16 13:43:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629121480000|2021-08-16 13:44:40|7451.6|7436.6|7451.9|7436.9|7451.9|7436.9|7451.6|7436.6|3
1629121560000|2021-08-16 13:46:00|7452|7437|7452|7437|7452.2|7437.2|7452|7437|3
1629121570000|2021-08-16 13:46:10|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|2
1629121580000|2021-08-16 13:46:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1629121620000|2021-08-16 13:47:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629121660000|2021-08-16 13:47:40|7452|7437|7451.9|7436.9|7452.1|7437.1|7451.9|7436.9|6
1629121720000|2021-08-16 13:48:40|7451.8|7436.8|7452|7437|7452|7437|7451.8|7436.8|3
1629121730000|2021-08-16 13:48:50|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|2
1629121780000|2021-08-16 13:49:40|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1629121800000|2021-08-16 13:50:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629121830000|2021-08-16 13:50:30|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629121840000|2021-08-16 13:50:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629121860000|2021-08-16 13:51:00|7451.6|7436.6|7451.8|7436.8|7451.9|7436.9|7451.6|7436.6|4
1629121870000|2021-08-16 13:51:10|7451.7|7436.7|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|2
1629121890000|2021-08-16 13:51:30|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|2
1629121900000|2021-08-16 13:51:40|7452.3|7437.3|7453.8|7438.8|7453.8|7438.8|7452.3|7437.3|8
1629121910000|2021-08-16 13:51:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1629121920000|2021-08-16 13:52:00|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629121930000|2021-08-16 13:52:10|7453.9|7438.9|7454|7439|7454|7439|7453.8|7438.8|4
1629121940000|2021-08-16 13:52:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629121950000|2021-08-16 13:52:30|7453.8|7438.8|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|3
1629122010000|2021-08-16 13:53:30|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|3
1629122030000|2021-08-16 13:53:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1629122040000|2021-08-16 13:54:00|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1629122050000|2021-08-16 13:54:10|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1629122060000|2021-08-16 13:54:20|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1629122080000|2021-08-16 13:54:40|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454|7439|3
1629122090000|2021-08-16 13:54:50|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|4
1629122100000|2021-08-16 13:55:00|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629122110000|2021-08-16 13:55:10|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629122130000|2021-08-16 13:55:30|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629122140000|2021-08-16 13:55:40|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|3
1629122150000|2021-08-16 13:55:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629122170000|2021-08-16 13:56:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1629122220000|2021-08-16 13:57:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1629122260000|2021-08-16 13:57:40|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629122270000|2021-08-16 13:57:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629122300000|2021-08-16 13:58:20|7454|7439|7454|7439|7454|7439|7454|7439|1
1629122320000|2021-08-16 13:58:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629122340000|2021-08-16 13:59:00|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|3
1629122350000|2021-08-16 13:59:10|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|4
1629122380000|2021-08-16 13:59:40|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|3
1629122390000|2021-08-16 13:59:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1629122420000|2021-08-16 14:00:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629122450000|2021-08-16 14:00:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629122470000|2021-08-16 14:01:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|3
1629122480000|2021-08-16 14:01:20|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|3
1629122490000|2021-08-16 14:01:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629122530000|2021-08-16 14:02:10|7453.3|7438.3|7453|7438|7453.3|7438.3|7453|7438|3
1629122540000|2021-08-16 14:02:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453|7438|3
1629122560000|2021-08-16 14:02:40|7453|7438|7453|7438|7453|7438|7453|7438|1
1629122640000|2021-08-16 14:04:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|5
1629122660000|2021-08-16 14:04:20|7453|7438|7453|7438|7453|7438|7453|7438|1
1629122670000|2021-08-16 14:04:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629122730000|2021-08-16 14:05:30|7452.6|7437.6|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|3
1629122760000|2021-08-16 14:06:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629122790000|2021-08-16 14:06:30|7452.6|7437.6|7452|7437|7452.6|7437.6|7451.9|7436.9|6
1629122920000|2021-08-16 14:08:40|7452.2|7437.2|7452.6|7437.6|7452.6|7437.6|7452.2|7437.2|5
1629122930000|2021-08-16 14:08:50|7452.1|7437.1|7451.6|7436.6|7452.1|7437.1|7451.6|7436.6|5
1629122940000|2021-08-16 14:09:00|7451.7|7436.7|7452|7437|7452|7437|7451.7|7436.7|3
1629122980000|2021-08-16 14:09:40|7452.2|7437.2|7452.2|7437.2|7452.4|7437.4|7452.2|7437.2|4
1629123010000|2021-08-16 14:10:10|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1629123090000|2021-08-16 14:11:30|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629123100000|2021-08-16 14:11:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|3
1629123140000|2021-08-16 14:12:20|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629123170000|2021-08-16 14:12:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629123200000|2021-08-16 14:13:20|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|2
1629123230000|2021-08-16 14:13:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629123240000|2021-08-16 14:14:00|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1629123260000|2021-08-16 14:14:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629123270000|2021-08-16 14:14:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629123390000|2021-08-16 14:16:30|7452.6|7437.6|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|4
1629123430000|2021-08-16 14:17:10|7452|7437|7449.4|7434.4|7452|7437|7449.4|7434.4|11
1629123460000|2021-08-16 14:17:40|7449.8|7434.8|7450.9|7435.9|7450.9|7435.9|7449.8|7434.8|5
1629123490000|2021-08-16 14:18:10|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|3
1629123530000|2021-08-16 14:18:50|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1629123540000|2021-08-16 14:19:00|7451.5|7436.5|7451.8|7436.8|7451.8|7436.8|7451.5|7436.5|4
1629123590000|2021-08-16 14:19:50|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629123600000|2021-08-16 14:20:00|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1629123610000|2021-08-16 14:20:10|7452|7437|7451.3|7436.3|7452|7437|7451.3|7436.3|6
1629123720000|2021-08-16 14:22:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629123730000|2021-08-16 14:22:10|7451.6|7436.6|7452.2|7437.2|7452.2|7437.2|7451.6|7436.6|4
1629123760000|2021-08-16 14:22:40|7452.3|7437.3|7452.2|7437.2|7452.4|7437.4|7452.2|7437.2|4
1629123810000|2021-08-16 14:23:30|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1629123880000|2021-08-16 14:24:40|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|8
1629123890000|2021-08-16 14:24:50|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|10
1629123900000|2021-08-16 14:25:00|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|8
1629123910000|2021-08-16 14:25:10|7452.1|7437.1|7452.2|7437.2|7452.3|7437.3|7452.1|7437.1|6
1629123940000|2021-08-16 14:25:40|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1629123960000|2021-08-16 14:26:00|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629124150000|2021-08-16 14:29:10|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|2
1629124220000|2021-08-16 14:30:20|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|6
1629124230000|2021-08-16 14:30:30|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|3
1629124260000|2021-08-16 14:31:00|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.9|7436.9|4
1629124290000|2021-08-16 14:31:30|7452|7437|7452|7437|7452|7437|7452|7437|1
1629124300000|2021-08-16 14:31:40|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1629124310000|2021-08-16 14:31:50|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629124350000|2021-08-16 14:32:30|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1629124360000|2021-08-16 14:32:40|7451.8|7436.8|7451.5|7436.5|7451.8|7436.8|7451.5|7436.5|4
1629124400000|2021-08-16 14:33:20|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1629124430000|2021-08-16 14:33:50|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629124470000|2021-08-16 14:34:30|7451.7|7436.7|7451.9|7436.9|7452.1|7437.1|7451.6|7436.6|9
1629124490000|2021-08-16 14:34:50|7451.8|7436.8|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|3
1629124620000|2021-08-16 14:37:00|7451.7|7436.7|7451.3|7436.3|7451.7|7436.7|7451.3|7436.3|3
1629124630000|2021-08-16 14:37:10|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629124650000|2021-08-16 14:37:30|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629124670000|2021-08-16 14:37:50|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.3|7436.3|3
1629124680000|2021-08-16 14:38:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629124690000|2021-08-16 14:38:10|7451.5|7436.5|7451.5|7436.5|7451.9|7436.9|7451.5|7436.5|4
1629124770000|2021-08-16 14:39:30|7451.3|7436.3|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|3
1629124800000|2021-08-16 14:40:00|7451.3|7436.3|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|4
1629124830000|2021-08-16 14:40:30|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|3
1629124840000|2021-08-16 14:40:40|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1629124890000|2021-08-16 14:41:30|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|5
1629124950000|2021-08-16 14:42:30|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1629124980000|2021-08-16 14:43:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1629125100000|2021-08-16 14:45:00|7450.1|7435.1|7449.7|7434.7|7450.1|7435.1|7449.7|7434.7|5
1629125110000|2021-08-16 14:45:10|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1629125190000|2021-08-16 14:46:30|7450|7435|7450.4|7435.4|7450.4|7435.4|7450|7435|5
1629125200000|2021-08-16 14:46:40|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|2
1629125220000|2021-08-16 14:47:00|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1629125230000|2021-08-16 14:47:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1629125510000|2021-08-16 14:51:50|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629125530000|2021-08-16 14:52:10|7450|7435|7450|7435|7450|7435|7449.9|7434.9|3
1629125540000|2021-08-16 14:52:20|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629125590000|2021-08-16 14:53:10|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629125660000|2021-08-16 14:54:20|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1629125670000|2021-08-16 14:54:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629125680000|2021-08-16 14:54:40|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629125700000|2021-08-16 14:55:00|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1629125810000|2021-08-16 14:56:50|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|3
1629125820000|2021-08-16 14:57:00|7450|7435|7450|7435|7450|7435|7450|7435|1
1629125860000|2021-08-16 14:57:40|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629125900000|2021-08-16 14:58:20|7450|7435|7450.1|7435.1|7450.2|7435.2|7450|7435|4
1629125940000|2021-08-16 14:59:00|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1629125960000|2021-08-16 14:59:20|7450|7435|7450|7435|7450|7435|7450|7435|1
1629125980000|2021-08-16 14:59:40|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629125990000|2021-08-16 14:59:50|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629126000000|2021-08-16 15:00:00|7450|7435|7450.2|7435.2|7450.2|7435.2|7449.8|7434.8|5
1629126020000|2021-08-16 15:00:20|7450.1|7435.1|7449.7|7434.7|7450.1|7435.1|7449.7|7434.7|4
1629126170000|2021-08-16 15:02:50|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|4
1629126180000|2021-08-16 15:03:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629126210000|2021-08-16 15:03:30|7450.2|7435.2|7450.2|7435.2|7450.3|7435.3|7450.1|7435.1|5
1629126220000|2021-08-16 15:03:40|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|3
1629126260000|2021-08-16 15:04:20|7450.5|7435.5|7451|7436|7451|7436|7450.5|7435.5|5
1629126310000|2021-08-16 15:05:10|7450.8|7435.8|7451|7436|7451|7436|7450.8|7435.8|2
1629126320000|2021-08-16 15:05:20|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.8|7435.8|3
1629126350000|2021-08-16 15:05:50|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1629126380000|2021-08-16 15:06:20|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629126400000|2021-08-16 15:06:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629126420000|2021-08-16 15:07:00|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1629126470000|2021-08-16 15:07:50|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|2
1629126610000|2021-08-16 15:10:10|7451|7436|7451|7436|7451|7436|7451|7436|1
1629126620000|2021-08-16 15:10:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629126680000|2021-08-16 15:11:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629126900000|2021-08-16 15:15:00|7450.6|7435.6|7450.4|7435.4|7450.6|7435.6|7450.4|7435.4|2
1629126910000|2021-08-16 15:15:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629126950000|2021-08-16 15:15:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629127010000|2021-08-16 15:16:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629127070000|2021-08-16 15:17:50|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1629127140000|2021-08-16 15:19:00|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|4
1629127150000|2021-08-16 15:19:10|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629127200000|2021-08-16 15:20:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629127220000|2021-08-16 15:20:20|7450.4|7435.4|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|3
1629127230000|2021-08-16 15:20:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629127250000|2021-08-16 15:20:50|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629127270000|2021-08-16 15:21:10|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1629127280000|2021-08-16 15:21:20|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629127320000|2021-08-16 15:22:00|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1629127330000|2021-08-16 15:22:10|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629127340000|2021-08-16 15:22:20|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629127360000|2021-08-16 15:22:40|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1629127390000|2021-08-16 15:23:10|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629127400000|2021-08-16 15:23:20|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1629127430000|2021-08-16 15:23:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629127440000|2021-08-16 15:24:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629127450000|2021-08-16 15:24:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629127490000|2021-08-16 15:24:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629127540000|2021-08-16 15:25:40|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|3
1629127910000|2021-08-16 15:31:50|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629127940000|2021-08-16 15:32:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629128000000|2021-08-16 15:33:20|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1629128120000|2021-08-16 15:35:20|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1629128140000|2021-08-16 15:35:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629128150000|2021-08-16 15:35:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629128220000|2021-08-16 15:37:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629128260000|2021-08-16 15:37:40|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629128310000|2021-08-16 15:38:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629128360000|2021-08-16 15:39:20|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1629128390000|2021-08-16 15:39:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629128620000|2021-08-16 15:43:40|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1629128630000|2021-08-16 15:43:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629128710000|2021-08-16 15:45:10|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1629128920000|2021-08-16 15:48:40|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1629129880000|2021-08-16 16:04:40|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1629130360000|2021-08-16 16:12:40|7450.7|7435.7|7450.3|7435.3|7450.7|7435.7|7450.3|7435.3|3
1629130370000|2021-08-16 16:12:50|7450.4|7435.4|7450.7|7435.7|7450.8|7435.8|7450.4|7435.4|3
1629131020000|2021-08-16 16:23:40|7450.9|7435.9|7451.3|7436.3|7451.3|7436.3|7450.9|7435.9|3
1629131030000|2021-08-16 16:23:50|7451.4|7436.4|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|3
1629131230000|2021-08-16 16:27:10|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1629131490000|2021-08-16 16:31:30|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|3
1629131500000|2021-08-16 16:31:40|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629133070000|2021-08-16 16:57:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629133110000|2021-08-16 16:58:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629133870000|2021-08-16 17:11:10|7450.7|7435.7|7450.8|7435.8|7450.9|7435.9|7450.7|7435.7|3
1629133900000|2021-08-16 17:11:40|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629134180000|2021-08-16 17:16:20|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629134240000|2021-08-16 17:17:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629134340000|2021-08-16 17:19:00|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1629134430000|2021-08-16 17:20:30|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|3
1629134470000|2021-08-16 17:21:10|7451.2|7436.2|7451|7436|7451.2|7436.2|7451|7436|2
1629134850000|2021-08-16 17:27:30|7451.1|7436.1|7451|7436|7451.1|7436.1|7450.9|7435.9|3
1629134890000|2021-08-16 17:28:10|7450.9|7435.9|7450.7|7435.7|7450.9|7435.9|7450.7|7435.7|3
1629135270000|2021-08-16 17:34:30|7450.8|7435.8|7450.1|7435.1|7450.8|7435.8|7450.1|7435.1|3
1629135280000|2021-08-16 17:34:40|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1629135330000|2021-08-16 17:35:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1629135460000|2021-08-16 17:37:40|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629135470000|2021-08-16 17:37:50|7450|7435|7450.2|7435.2|7450.2|7435.2|7450|7435|3
1629135500000|2021-08-16 17:38:20|7450|7435|7450.2|7435.2|7450.2|7435.2|7450|7435|2
1629135540000|2021-08-16 17:39:00|7450|7435|7450.2|7435.2|7450.2|7435.2|7450|7435|2
1629135570000|2021-08-16 17:39:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629135640000|2021-08-16 17:40:40|7450.4|7435.4|7450.3|7435.3|7450.7|7435.7|7450.3|7435.3|4
1629135720000|2021-08-16 17:42:00|7450.4|7435.4|7450.3|7435.3|7450.7|7435.7|7450.3|7435.3|4
1629135810000|2021-08-16 17:43:30|7450.4|7435.4|7450.7|7435.7|7450.7|7435.7|7450.4|7435.4|3
1629135870000|2021-08-16 17:44:30|7450.6|7435.6|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|3
1629135880000|2021-08-16 17:44:40|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|2
1629135900000|2021-08-16 17:45:00|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|2
1629135940000|2021-08-16 17:45:40|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|2
1629135960000|2021-08-16 17:46:00|7450.4|7435.4|7450.8|7435.8|7450.8|7435.8|7450.4|7435.4|4
1629136020000|2021-08-16 17:47:00|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1629136100000|2021-08-16 17:48:20|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.6|7435.6|7
1629136130000|2021-08-16 17:48:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629136220000|2021-08-16 17:50:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1629136230000|2021-08-16 17:50:30|7450.6|7435.6|7450.6|7435.6|7450.9|7435.9|7450.5|7435.5|5
1629136250000|2021-08-16 17:50:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629136270000|2021-08-16 17:51:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629136280000|2021-08-16 17:51:20|7450.9|7435.9|7450.5|7435.5|7450.9|7435.9|7450.5|7435.5|2
1629136350000|2021-08-16 17:52:30|7450.4|7435.4|7449.9|7434.9|7450.4|7435.4|7449.9|7434.9|4
1629136360000|2021-08-16 17:52:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629136370000|2021-08-16 17:52:50|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629136530000|2021-08-16 17:55:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629136580000|2021-08-16 17:56:20|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1629136730000|2021-08-16 17:58:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629136760000|2021-08-16 17:59:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629136850000|2021-08-16 18:00:50|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|2
1629137300000|2021-08-16 18:08:20|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629137390000|2021-08-16 18:09:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629137710000|2021-08-16 18:15:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|3
1629137720000|2021-08-16 18:15:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629138540000|2021-08-16 18:29:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629138550000|2021-08-16 18:29:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629138560000|2021-08-16 18:29:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629140280000|2021-08-16 18:58:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629140400000|2021-08-16 19:00:00|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|2
1629142200000|2021-08-16 19:30:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629142620000|2021-08-16 19:37:00|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629143000000|2021-08-16 19:43:20|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629143060000|2021-08-16 19:44:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629143780000|2021-08-16 19:56:20|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629143990000|2021-08-16 19:59:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629163860000|2021-08-17 01:31:00|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1629164680000|2021-08-17 01:44:40|7459.3|7431.3|7458.3|7433.3|7459.3|7433.3|7458.3|7431.3|2
1629165330000|2021-08-17 01:55:30|7457.2|7432.2|7455.1|7430.1|7457.2|7432.2|7455.1|7430.1|3
1629165340000|2021-08-17 01:55:40|7455.4|7430.4|7455.2|7430.2|7455.4|7430.4|7455.2|7430.2|3
1629165350000|2021-08-17 01:55:50|7455.1|7430.1|7455.4|7430.4|7455.5|7430.5|7455.1|7430.1|3
1629165360000|2021-08-17 01:56:00|7455.3|7430.3|7455.6|7430.6|7455.6|7430.6|7455.3|7430.3|3
1629165370000|2021-08-17 01:56:10|7455.5|7430.5|7455.6|7430.6|7455.6|7430.6|7455.5|7430.5|2
1629165410000|2021-08-17 01:56:50|7455.5|7430.5|7455.6|7430.6|7455.6|7430.6|7455.5|7430.5|2
1629165430000|2021-08-17 01:57:10|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|1
1629165450000|2021-08-17 01:57:30|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|1
1629165460000|2021-08-17 01:57:40|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1629165470000|2021-08-17 01:57:50|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|1
1629165480000|2021-08-17 01:58:00|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|1
1629165510000|2021-08-17 01:58:30|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1629165560000|2021-08-17 01:59:20|7455.2|7430.2|7455.2|7430.2|7455.2|7430.2|7455.2|7430.2|1
1629165600000|2021-08-17 02:00:00|7455.3|7430.3|7455.2|7430.2|7455.3|7430.3|7455.2|7430.2|2
1629165630000|2021-08-17 02:00:30|7455.5|7430.5|7456.2|7431.2|7456.2|7431.2|7455.5|7430.5|2
1629165650000|2021-08-17 02:00:50|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1629165680000|2021-08-17 02:01:20|7456.2|7431.2|7456.4|7431.4|7456.4|7431.4|7456.2|7431.2|2
1629165690000|2021-08-17 02:01:30|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1629165730000|2021-08-17 02:02:10|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|1
1629165750000|2021-08-17 02:02:30|7456.3|7431.3|7456.2|7431.2|7456.3|7431.3|7456.2|7431.2|2
1629165780000|2021-08-17 02:03:00|7456.3|7431.3|7456.2|7431.2|7456.3|7431.3|7456.2|7431.2|2
1629165830000|2021-08-17 02:03:50|7456.3|7431.3|7456.2|7431.2|7456.3|7431.3|7456.2|7431.2|2
1629167260000|2021-08-17 02:27:40|7456.3|7431.3|7456.4|7431.4|7456.4|7431.4|7456.3|7431.3|2
1629167330000|2021-08-17 02:28:50|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|1
1629167360000|2021-08-17 02:29:20|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|1
1629167630000|2021-08-17 02:33:50|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|1
1629167670000|2021-08-17 02:34:30|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|1
1629168090000|2021-08-17 02:41:30|7456.5|7431.5|7456.7|7431.7|7456.7|7431.7|7456.5|7431.5|3
1629168240000|2021-08-17 02:44:00|7456.8|7431.8|7456.7|7431.7|7456.8|7431.8|7456.7|7431.7|2
1629168620000|2021-08-17 02:50:20|7456.8|7431.8|7456.9|7431.9|7456.9|7431.9|7456.8|7431.8|2
1629168780000|2021-08-17 02:53:00|7457|7432|7457.2|7432.2|7457.2|7432.2|7457|7432|2
1629168790000|2021-08-17 02:53:10|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|1
1629168800000|2021-08-17 02:53:20|7457.2|7432.2|7457.3|7432.3|7457.3|7432.3|7457.2|7432.2|2
1629168810000|2021-08-17 02:53:30|7457.2|7432.2|7457.3|7432.3|7457.3|7432.3|7457.2|7432.2|2
1629168830000|2021-08-17 02:53:50|7457.2|7432.2|7457.3|7432.3|7457.3|7432.3|7457.2|7432.2|2
1629168870000|2021-08-17 02:54:30|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|1
1629168940000|2021-08-17 02:55:40|7457.8|7432.8|7457.8|7432.8|7457.9|7432.9|7457.8|7432.8|3
1629168950000|2021-08-17 02:55:50|7458.3|7433.3|7457.4|7432.4|7458.3|7433.3|7457.4|7432.4|3
1629169010000|2021-08-17 02:56:50|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1629169780000|2021-08-17 03:09:40|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|1
1629169970000|2021-08-17 03:12:50|7458.1|7433.1|7458.4|7433.4|7458.4|7433.4|7458.1|7433.1|2
1629169980000|2021-08-17 03:13:00|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1629169990000|2021-08-17 03:13:10|7458.4|7433.4|7458.3|7433.3|7458.4|7433.4|7458.3|7433.3|2
1629170000000|2021-08-17 03:13:20|7458.4|7433.4|7458.3|7433.3|7458.4|7433.4|7458.3|7433.3|2
1629170030000|2021-08-17 03:13:50|7458.4|7433.4|7458.3|7433.3|7458.4|7433.4|7458.3|7433.3|2
1629170040000|2021-08-17 03:14:00|7458.4|7433.4|7458.3|7433.3|7458.4|7433.4|7458.3|7433.3|2
1629170070000|2021-08-17 03:14:30|7458.4|7433.4|7458.3|7433.3|7458.4|7433.4|7458.3|7433.3|2
1629170100000|2021-08-17 03:15:00|7458.4|7433.4|7458.3|7433.3|7458.4|7433.4|7458.3|7433.3|2
1629170110000|2021-08-17 03:15:10|7458.4|7433.4|7458.3|7433.3|7458.4|7433.4|7458.3|7433.3|2
1629170120000|2021-08-17 03:15:20|7458.2|7433.2|7457.2|7432.2|7458.2|7433.2|7457.2|7432.2|4
1629170130000|2021-08-17 03:15:30|7457.1|7432.1|7457.1|7432.1|7457.1|7432.1|7457.1|7432.1|1
1629170150000|2021-08-17 03:15:50|7457|7432|7457.1|7432.1|7457.1|7432.1|7457|7432|2
1629170160000|2021-08-17 03:16:00|7457|7432|7457.1|7432.1|7457.1|7432.1|7457|7432|2
1629170220000|2021-08-17 03:17:00|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|1
1629170270000|2021-08-17 03:17:50|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|7457.3|7432.3|1
1629170940000|2021-08-17 03:29:00|7457.4|7432.4|7457.3|7432.3|7457.4|7432.4|7457.3|7432.3|2
1629171030000|2021-08-17 03:30:30|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|7457.2|7432.2|1
1629171080000|2021-08-17 03:31:20|7456.8|7431.8|7456.6|7431.6|7456.8|7431.8|7456.6|7431.6|2
1629171100000|2021-08-17 03:31:40|7456.8|7431.8|7456.9|7431.9|7456.9|7431.9|7456.8|7431.8|2
1629171120000|2021-08-17 03:32:00|7457|7432|7457|7432|7457|7432|7457|7432|1
1629171140000|2021-08-17 03:32:20|7457.1|7432.1|7457.6|7432.6|7457.6|7432.6|7457.1|7432.1|3
1629171160000|2021-08-17 03:32:40|7457.7|7432.7|7458.3|7433.3|7458.4|7433.4|7457.7|7432.7|5
1629171170000|2021-08-17 03:32:50|7458.4|7433.4|7458.9|7433.9|7458.9|7433.9|7458.3|7433.3|4
1629171180000|2021-08-17 03:33:00|7458.8|7433.8|7458.8|7433.8|7458.9|7433.9|7458.8|7433.8|3
1629171190000|2021-08-17 03:33:10|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1629171210000|2021-08-17 03:33:30|7459|7434|7458.9|7433.9|7459|7434|7458.9|7433.9|2
1629171230000|2021-08-17 03:33:50|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1629171240000|2021-08-17 03:34:00|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1629171250000|2021-08-17 03:34:10|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1629171260000|2021-08-17 03:34:20|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1629171280000|2021-08-17 03:34:40|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1629171300000|2021-08-17 03:35:00|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|2
1629171390000|2021-08-17 03:36:30|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629171440000|2021-08-17 03:37:20|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|4
1629171450000|2021-08-17 03:37:30|7454.3|7439.3|7454.9|7439.9|7454.9|7439.9|7454.3|7439.3|4
1629171600000|2021-08-17 03:40:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629171620000|2021-08-17 03:40:20|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629171730000|2021-08-17 03:42:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629171740000|2021-08-17 03:42:20|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1629171760000|2021-08-17 03:42:40|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629171850000|2021-08-17 03:44:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629171880000|2021-08-17 03:44:40|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|2
1629171890000|2021-08-17 03:44:50|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1629172440000|2021-08-17 03:54:00|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1629172470000|2021-08-17 03:54:30|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1629172520000|2021-08-17 03:55:20|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1629172570000|2021-08-17 03:56:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629172610000|2021-08-17 03:56:50|7455.9|7440.9|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|2
1629172620000|2021-08-17 03:57:00|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|3
1629172630000|2021-08-17 03:57:10|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|3
1629172650000|2021-08-17 03:57:30|7455|7440|7455|7440|7455|7440|7455|7440|1
1629172670000|2021-08-17 03:57:50|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629172690000|2021-08-17 03:58:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629172720000|2021-08-17 03:58:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1629172740000|2021-08-17 03:59:00|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|3
1629172760000|2021-08-17 03:59:20|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1629172770000|2021-08-17 03:59:30|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1629172780000|2021-08-17 03:59:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629172960000|2021-08-17 04:02:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1629173060000|2021-08-17 04:04:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629173070000|2021-08-17 04:04:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629173080000|2021-08-17 04:04:40|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629173200000|2021-08-17 04:06:40|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629173230000|2021-08-17 04:07:10|7454.1|7439.1|7454.3|7439.3|7454.4|7439.4|7454.1|7439.1|3
1629173280000|2021-08-17 04:08:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629173390000|2021-08-17 04:09:50|7454.3|7439.3|7454.5|7439.5|7454.5|7439.5|7454.3|7439.3|2
1629173400000|2021-08-17 04:10:00|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1629173410000|2021-08-17 04:10:10|7454.8|7439.8|7455.1|7440.1|7455.1|7440.1|7454.8|7439.8|3
1629173510000|2021-08-17 04:11:50|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1629173540000|2021-08-17 04:12:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|3
1629173560000|2021-08-17 04:12:40|7455.3|7440.3|7454.1|7439.1|7455.3|7440.3|7454.1|7439.1|9
1629173570000|2021-08-17 04:12:50|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.9|7438.9|3
1629173590000|2021-08-17 04:13:10|7454.2|7439.2|7454.6|7439.6|7454.6|7439.6|7454.2|7439.2|3
1629173640000|2021-08-17 04:14:00|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|3
1629173660000|2021-08-17 04:14:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629173680000|2021-08-17 04:14:40|7454.9|7439.9|7455.4|7440.4|7455.4|7440.4|7454.9|7439.9|4
1629173690000|2021-08-17 04:14:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1629173710000|2021-08-17 04:15:10|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|3
1629173730000|2021-08-17 04:15:30|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1629173740000|2021-08-17 04:15:40|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1629173750000|2021-08-17 04:15:50|7455|7440|7454.9|7439.9|7455|7440|7454.8|7439.8|4
1629173770000|2021-08-17 04:16:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629173780000|2021-08-17 04:16:20|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1629173800000|2021-08-17 04:16:40|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1629173840000|2021-08-17 04:17:20|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.9|7439.9|4
1629173850000|2021-08-17 04:17:30|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1629173880000|2021-08-17 04:18:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1629173890000|2021-08-17 04:18:10|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629173950000|2021-08-17 04:19:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629173960000|2021-08-17 04:19:20|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1629173980000|2021-08-17 04:19:40|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1629173990000|2021-08-17 04:19:50|7455.2|7440.2|7454.9|7439.9|7455.2|7440.2|7454.9|7439.9|4
1629174010000|2021-08-17 04:20:10|7455.1|7440.1|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|3
1629174070000|2021-08-17 04:21:10|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629174080000|2021-08-17 04:21:20|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629174090000|2021-08-17 04:21:30|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|2
1629174100000|2021-08-17 04:21:40|7455.3|7440.3|7455.5|7440.5|7455.5|7440.5|7455.3|7440.3|4
1629174220000|2021-08-17 04:23:40|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1629174240000|2021-08-17 04:24:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629174300000|2021-08-17 04:25:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629174320000|2021-08-17 04:25:20|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1629174330000|2021-08-17 04:25:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629174450000|2021-08-17 04:27:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629174570000|2021-08-17 04:29:30|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629174590000|2021-08-17 04:29:50|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1629174600000|2021-08-17 04:30:00|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1629174620000|2021-08-17 04:30:20|7454.6|7439.6|7454.2|7439.2|7454.6|7439.6|7454.2|7439.2|3
1629174640000|2021-08-17 04:30:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629174650000|2021-08-17 04:30:50|7454|7439|7453.1|7438.1|7454|7439|7453.1|7438.1|5
1629174660000|2021-08-17 04:31:00|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629174670000|2021-08-17 04:31:10|7453.2|7438.2|7453.6|7438.6|7453.6|7438.6|7453.2|7438.2|4
1629174680000|2021-08-17 04:31:20|7453.5|7438.5|7453.1|7438.1|7453.5|7438.5|7453.1|7438.1|4
1629174690000|2021-08-17 04:31:30|7453.2|7438.2|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|3
1629174700000|2021-08-17 04:31:40|7453|7438|7452.8|7437.8|7453.1|7438.1|7452.8|7437.8|4
1629174710000|2021-08-17 04:31:50|7452.1|7437.1|7451.9|7436.9|7452.1|7437.1|7451.4|7436.4|4
1629174780000|2021-08-17 04:33:00|7452.1|7437.1|7451.9|7436.9|7452.1|7437.1|7451.9|7436.9|2
1629174790000|2021-08-17 04:33:10|7451.8|7436.8|7451.8|7436.8|7451.9|7436.9|7451.7|7436.7|7
1629174800000|2021-08-17 04:33:20|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.7|7436.7|3
1629174820000|2021-08-17 04:33:40|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1629174840000|2021-08-17 04:34:00|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1629174850000|2021-08-17 04:34:10|7452.1|7437.1|7452.4|7437.4|7452.5|7437.5|7452.1|7437.1|4
1629174860000|2021-08-17 04:34:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|3
1629174870000|2021-08-17 04:34:30|7452.7|7437.7|7453.1|7438.1|7453.1|7438.1|7452.7|7437.7|5
1629174880000|2021-08-17 04:34:40|7453.2|7438.2|7454|7439|7454|7439|7453.1|7438.1|7
1629174890000|2021-08-17 04:34:50|7453.9|7438.9|7453.5|7438.5|7453.9|7438.9|7453.5|7438.5|5
1629174900000|2021-08-17 04:35:00|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629174920000|2021-08-17 04:35:20|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.5|7438.5|3
1629174930000|2021-08-17 04:35:30|7454|7439|7454|7439|7454|7439|7453.9|7438.9|5
1629174950000|2021-08-17 04:35:50|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629174960000|2021-08-17 04:36:00|7454.4|7439.4|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|2
1629174970000|2021-08-17 04:36:10|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|2
1629174980000|2021-08-17 04:36:20|7455.1|7440.1|7455.3|7440.3|7455.6|7440.6|7455.1|7440.1|5
1629174990000|2021-08-17 04:36:30|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|6
1629175000000|2021-08-17 04:36:40|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|2
1629175020000|2021-08-17 04:37:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629175030000|2021-08-17 04:37:10|7455.1|7440.1|7455|7440|7455.1|7440.1|7454.9|7439.9|7
1629175040000|2021-08-17 04:37:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629175050000|2021-08-17 04:37:30|7454.9|7439.9|7455.5|7440.5|7455.5|7440.5|7454.9|7439.9|4
1629175060000|2021-08-17 04:37:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1629175070000|2021-08-17 04:37:50|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1629175090000|2021-08-17 04:38:10|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|2
1629175100000|2021-08-17 04:38:20|7455.7|7440.7|7455.4|7440.4|7455.8|7440.8|7455.4|7440.4|6
1629175110000|2021-08-17 04:38:30|7455.5|7440.5|7455.7|7440.7|7455.9|7440.9|7455.5|7440.5|4
1629175120000|2021-08-17 04:38:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629175130000|2021-08-17 04:38:50|7455.8|7440.8|7455.9|7440.9|7456|7441|7455.8|7440.8|3
1629175140000|2021-08-17 04:39:00|7456.1|7441.1|7456.3|7441.3|7456.4|7441.4|7455.9|7440.9|5
1629175150000|2021-08-17 04:39:10|7456.4|7441.4|7456.8|7441.8|7456.8|7441.8|7456.4|7441.4|5
1629175160000|2021-08-17 04:39:20|7456.3|7441.3|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|5
1629175170000|2021-08-17 04:39:30|7456.4|7441.4|7456.8|7441.8|7456.9|7441.9|7456.4|7441.4|8
1629175180000|2021-08-17 04:39:40|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1629175190000|2021-08-17 04:39:50|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1629175200000|2021-08-17 04:40:00|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1629175210000|2021-08-17 04:40:10|7456.7|7441.7|7457|7442|7457|7442|7456.7|7441.7|4
1629175220000|2021-08-17 04:40:20|7456.7|7441.7|7456.8|7441.8|7456.9|7441.9|7456.7|7441.7|3
1629175230000|2021-08-17 04:40:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629175240000|2021-08-17 04:40:40|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|3
1629175250000|2021-08-17 04:40:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629175260000|2021-08-17 04:41:00|7457|7442|7457.3|7442.3|7457.3|7442.3|7457|7442|3
1629175270000|2021-08-17 04:41:10|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|2
1629175280000|2021-08-17 04:41:20|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1629175290000|2021-08-17 04:41:30|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1629175300000|2021-08-17 04:41:40|7457.5|7442.5|7457.9|7442.9|7458|7443|7457.5|7442.5|5
1629175310000|2021-08-17 04:41:50|7458|7443|7457.6|7442.6|7458|7443|7457.6|7442.6|3
1629175320000|2021-08-17 04:42:00|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|3
1629175330000|2021-08-17 04:42:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629175340000|2021-08-17 04:42:20|7457.5|7442.5|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|3
1629175350000|2021-08-17 04:42:30|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|3
1629175360000|2021-08-17 04:42:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629175370000|2021-08-17 04:42:50|7457.4|7442.4|7457|7442|7457.4|7442.4|7457|7442|5
1629175380000|2021-08-17 04:43:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629175410000|2021-08-17 04:43:30|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1629175420000|2021-08-17 04:43:40|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|2
1629175430000|2021-08-17 04:43:50|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629175450000|2021-08-17 04:44:10|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1629175470000|2021-08-17 04:44:30|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1629175490000|2021-08-17 04:44:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629175500000|2021-08-17 04:45:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629175510000|2021-08-17 04:45:10|7456|7441|7455.4|7440.4|7456|7441|7455.4|7440.4|10
1629175530000|2021-08-17 04:45:30|7455.5|7440.5|7455.7|7440.7|7455.7|7440.7|7455.5|7440.5|3
1629175540000|2021-08-17 04:45:40|7455.6|7440.6|7455.9|7440.9|7455.9|7440.9|7455.6|7440.6|4
1629175550000|2021-08-17 04:45:50|7456.1|7441.1|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|3
1629175560000|2021-08-17 04:46:00|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|3
1629175570000|2021-08-17 04:46:10|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7456|7441|4
1629175580000|2021-08-17 04:46:20|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1629175590000|2021-08-17 04:46:30|7455.7|7440.7|7455.9|7440.9|7456|7441|7455.7|7440.7|3
1629175610000|2021-08-17 04:46:50|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1629175620000|2021-08-17 04:47:00|7455.9|7440.9|7455.3|7440.3|7456|7441|7455.3|7440.3|6
1629175630000|2021-08-17 04:47:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629175660000|2021-08-17 04:47:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629175670000|2021-08-17 04:47:50|7455.1|7440.1|7454.3|7439.3|7455.1|7440.1|7454.3|7439.3|7
1629175680000|2021-08-17 04:48:00|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7453.9|7438.9|6
1629175690000|2021-08-17 04:48:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1629175700000|2021-08-17 04:48:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629175710000|2021-08-17 04:48:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629175730000|2021-08-17 04:48:50|7454.2|7439.2|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|3
1629175750000|2021-08-17 04:49:10|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|2
1629175800000|2021-08-17 04:50:00|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|3
1629175820000|2021-08-17 04:50:20|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629175860000|2021-08-17 04:51:00|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|3
1629175870000|2021-08-17 04:51:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1629175880000|2021-08-17 04:51:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629175890000|2021-08-17 04:51:30|7453.9|7438.9|7453.6|7438.6|7454.1|7439.1|7453.6|7438.6|5
1629175900000|2021-08-17 04:51:40|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1629175910000|2021-08-17 04:51:50|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|2
1629175920000|2021-08-17 04:52:00|7453.2|7438.2|7453.9|7438.9|7453.9|7438.9|7453|7438|9
1629175930000|2021-08-17 04:52:10|7453.7|7438.7|7453.4|7438.4|7453.7|7438.7|7453.3|7438.3|3
1629175940000|2021-08-17 04:52:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453|7438|3
1629175950000|2021-08-17 04:52:30|7453.1|7438.1|7453.6|7438.6|7453.6|7438.6|7453.1|7438.1|5
1629175970000|2021-08-17 04:52:50|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629176000000|2021-08-17 04:53:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629176020000|2021-08-17 04:53:40|7453.6|7438.6|7453.2|7438.2|7453.6|7438.6|7453.2|7438.2|3
1629176040000|2021-08-17 04:54:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629176060000|2021-08-17 04:54:20|7453.2|7438.2|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|3
1629176070000|2021-08-17 04:54:30|7453.3|7438.3|7453.9|7438.9|7453.9|7438.9|7453.3|7438.3|6
1629176080000|2021-08-17 04:54:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629176090000|2021-08-17 04:54:50|7453.9|7438.9|7454.3|7439.3|7454.3|7439.3|7453.9|7438.9|2
1629176100000|2021-08-17 04:55:00|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629176120000|2021-08-17 04:55:20|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.7|7438.7|5
1629176200000|2021-08-17 04:56:40|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629176220000|2021-08-17 04:57:00|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1629176250000|2021-08-17 04:57:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629176280000|2021-08-17 04:58:00|7454.3|7439.3|7454.3|7439.3|7454.6|7439.6|7454.3|7439.3|5
1629176290000|2021-08-17 04:58:10|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1629176310000|2021-08-17 04:58:30|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|2
1629176340000|2021-08-17 04:59:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|3
1629176350000|2021-08-17 04:59:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629176380000|2021-08-17 04:59:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629176390000|2021-08-17 04:59:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629176400000|2021-08-17 05:00:00|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|3
1629176420000|2021-08-17 05:00:20|7454|7439|7454|7439|7454|7439|7454|7439|1
1629176430000|2021-08-17 05:00:30|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629176440000|2021-08-17 05:00:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629176450000|2021-08-17 05:00:50|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629176490000|2021-08-17 05:01:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629176500000|2021-08-17 05:01:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629176520000|2021-08-17 05:02:00|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1629176540000|2021-08-17 05:02:20|7454.3|7439.3|7454.8|7439.8|7454.8|7439.8|7454.3|7439.3|4
1629176570000|2021-08-17 05:02:50|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629176580000|2021-08-17 05:03:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629176590000|2021-08-17 05:03:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629176610000|2021-08-17 05:03:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629176620000|2021-08-17 05:03:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629176660000|2021-08-17 05:04:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629176690000|2021-08-17 05:04:50|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1629176710000|2021-08-17 05:05:10|7454.8|7439.8|7454.9|7439.9|7455|7440|7454.8|7439.8|5
1629176740000|2021-08-17 05:05:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629176760000|2021-08-17 05:06:00|7454.8|7439.8|7455.3|7440.3|7455.4|7440.4|7454.8|7439.8|4
1629176790000|2021-08-17 05:06:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629176840000|2021-08-17 05:07:20|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1629176880000|2021-08-17 05:08:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1629176900000|2021-08-17 05:08:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629176910000|2021-08-17 05:08:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629176930000|2021-08-17 05:08:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629176970000|2021-08-17 05:09:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629177010000|2021-08-17 05:10:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629177070000|2021-08-17 05:11:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629177080000|2021-08-17 05:11:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629177100000|2021-08-17 05:11:40|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.2|7440.2|3
1629177110000|2021-08-17 05:11:50|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629177260000|2021-08-17 05:14:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629177280000|2021-08-17 05:14:40|7455.5|7440.5|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|6
1629177310000|2021-08-17 05:15:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629177320000|2021-08-17 05:15:20|7455.5|7440.5|7455.9|7440.9|7455.9|7440.9|7455.5|7440.5|3
1629177330000|2021-08-17 05:15:30|7456|7441|7455.8|7440.8|7456|7441|7455.7|7440.7|3
1629177340000|2021-08-17 05:15:40|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1629177350000|2021-08-17 05:15:50|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1629177360000|2021-08-17 05:16:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|5
1629177380000|2021-08-17 05:16:20|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1629177400000|2021-08-17 05:16:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629177410000|2021-08-17 05:16:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|3
1629177480000|2021-08-17 05:18:00|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|3
1629177500000|2021-08-17 05:18:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629177530000|2021-08-17 05:18:50|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1629177560000|2021-08-17 05:19:20|7456.6|7441.6|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|3
1629177570000|2021-08-17 05:19:30|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|3
1629177590000|2021-08-17 05:19:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629177610000|2021-08-17 05:20:10|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629177680000|2021-08-17 05:21:20|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1629177690000|2021-08-17 05:21:30|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|3
1629177700000|2021-08-17 05:21:40|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1629177710000|2021-08-17 05:21:50|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|3
1629177720000|2021-08-17 05:22:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1629177740000|2021-08-17 05:22:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629177750000|2021-08-17 05:22:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1629177760000|2021-08-17 05:22:40|7456.7|7441.7|7456.9|7441.9|7457|7442|7456.7|7441.7|5
1629177770000|2021-08-17 05:22:50|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|4
1629177860000|2021-08-17 05:24:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629177870000|2021-08-17 05:24:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629177890000|2021-08-17 05:24:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629177900000|2021-08-17 05:25:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629177920000|2021-08-17 05:25:20|7456.7|7441.7|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|3
1629177940000|2021-08-17 05:25:40|7456.8|7441.8|7456.8|7441.8|7457|7442|7456.8|7441.8|4
1629177950000|2021-08-17 05:25:50|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1629177970000|2021-08-17 05:26:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629177980000|2021-08-17 05:26:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629177990000|2021-08-17 05:26:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629178010000|2021-08-17 05:26:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629178030000|2021-08-17 05:27:10|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|4
1629178070000|2021-08-17 05:27:50|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|4
1629178080000|2021-08-17 05:28:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629178100000|2021-08-17 05:28:20|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1629178110000|2021-08-17 05:28:30|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1629178120000|2021-08-17 05:28:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629178130000|2021-08-17 05:28:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629178140000|2021-08-17 05:29:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629178160000|2021-08-17 05:29:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629178170000|2021-08-17 05:29:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629178200000|2021-08-17 05:30:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629178210000|2021-08-17 05:30:10|7456.4|7441.4|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|4
1629178260000|2021-08-17 05:31:00|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.7|7440.7|6
1629178290000|2021-08-17 05:31:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629178300000|2021-08-17 05:31:40|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629178310000|2021-08-17 05:31:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629178320000|2021-08-17 05:32:00|7455.9|7440.9|7456.2|7441.2|7456.2|7441.2|7455.9|7440.9|3
1629178330000|2021-08-17 05:32:10|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|2
1629178360000|2021-08-17 05:32:40|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7455.9|7440.9|5
1629178370000|2021-08-17 05:32:50|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1629178380000|2021-08-17 05:33:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629178390000|2021-08-17 05:33:10|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.8|7440.8|3
1629178410000|2021-08-17 05:33:30|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1629178480000|2021-08-17 05:34:40|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1629178490000|2021-08-17 05:34:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629178500000|2021-08-17 05:35:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629178510000|2021-08-17 05:35:10|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1629178530000|2021-08-17 05:35:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629178540000|2021-08-17 05:35:40|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1629178550000|2021-08-17 05:35:50|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1629178620000|2021-08-17 05:37:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629178640000|2021-08-17 05:37:20|7456.1|7441.1|7456|7441|7456.3|7441.3|7456|7441|6
1629178650000|2021-08-17 05:37:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629178770000|2021-08-17 05:39:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1629178810000|2021-08-17 05:40:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629178870000|2021-08-17 05:41:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1629178970000|2021-08-17 05:42:50|7456.1|7441.1|7456.1|7441.1|7456.2|7441.2|7456|7441|5
1629178990000|2021-08-17 05:43:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629179010000|2021-08-17 05:43:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629179020000|2021-08-17 05:43:40|7456.2|7441.2|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|2
1629179030000|2021-08-17 05:43:50|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629179040000|2021-08-17 05:44:00|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1629179050000|2021-08-17 05:44:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629179060000|2021-08-17 05:44:20|7456.7|7441.7|7456.4|7441.4|7456.8|7441.8|7456.4|7441.4|4
1629179070000|2021-08-17 05:44:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629179080000|2021-08-17 05:44:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629179100000|2021-08-17 05:45:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629179110000|2021-08-17 05:45:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629179130000|2021-08-17 05:45:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629179140000|2021-08-17 05:45:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629179150000|2021-08-17 05:45:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629179160000|2021-08-17 05:46:00|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1629179170000|2021-08-17 05:46:10|7456.3|7441.3|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|5
1629179180000|2021-08-17 05:46:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629179310000|2021-08-17 05:48:30|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1629179320000|2021-08-17 05:48:40|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|2
1629179340000|2021-08-17 05:49:00|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1629179350000|2021-08-17 05:49:10|7456.3|7441.3|7456.3|7441.3|7456.8|7441.8|7456.3|7441.3|6
1629179360000|2021-08-17 05:49:20|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|2
1629179370000|2021-08-17 05:49:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629179380000|2021-08-17 05:49:40|7456.4|7441.4|7456.5|7441.5|7456.8|7441.8|7456.4|7441.4|5
1629179390000|2021-08-17 05:49:50|7456.4|7441.4|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|4
1629179400000|2021-08-17 05:50:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629179410000|2021-08-17 05:50:10|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629179450000|2021-08-17 05:50:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629179460000|2021-08-17 05:51:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629179470000|2021-08-17 05:51:10|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.3|7441.3|8
1629179480000|2021-08-17 05:51:20|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|4
1629179530000|2021-08-17 05:52:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629179540000|2021-08-17 05:52:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629179550000|2021-08-17 05:52:30|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1629179570000|2021-08-17 05:52:50|7456.6|7441.6|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|3
1629179580000|2021-08-17 05:53:00|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|4
1629179660000|2021-08-17 05:54:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629179670000|2021-08-17 05:54:30|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|2
1629179710000|2021-08-17 05:55:10|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|2
1629179740000|2021-08-17 05:55:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629179830000|2021-08-17 05:57:10|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1629179840000|2021-08-17 05:57:20|7457.1|7442.1|7457.6|7442.6|7457.6|7442.6|7457.1|7442.1|7
1629179850000|2021-08-17 05:57:30|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1629179860000|2021-08-17 05:57:40|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1629179870000|2021-08-17 05:57:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629179880000|2021-08-17 05:58:00|7457.7|7442.7|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|4
1629179900000|2021-08-17 05:58:20|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1629179920000|2021-08-17 05:58:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629179930000|2021-08-17 05:58:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629179940000|2021-08-17 05:59:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629179970000|2021-08-17 05:59:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629179990000|2021-08-17 05:59:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1629180010000|2021-08-17 06:00:10|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1629180020000|2021-08-17 06:00:20|7458.1|7443.1|7457.4|7442.4|7458.1|7443.1|7457.4|7442.4|4
1629180030000|2021-08-17 06:00:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629180050000|2021-08-17 06:00:50|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1629180080000|2021-08-17 06:01:20|7457.5|7442.5|7457.3|7442.3|7457.5|7442.5|7457.3|7442.3|2
1629180120000|2021-08-17 06:02:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629180130000|2021-08-17 06:02:10|7457.3|7442.3|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|3
1629180140000|2021-08-17 06:02:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629180150000|2021-08-17 06:02:30|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|5
1629180180000|2021-08-17 06:03:00|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|4
1629180190000|2021-08-17 06:03:10|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1629180210000|2021-08-17 06:03:30|7457.7|7442.7|7458.5|7443.5|7458.5|7443.5|7457.7|7442.7|5
1629180270000|2021-08-17 06:04:30|7458.6|7443.6|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|3
1629180280000|2021-08-17 06:04:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7458.7|7443.7|10
1629180290000|2021-08-17 06:04:50|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|4
1629180300000|2021-08-17 06:05:00|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|3
1629180310000|2021-08-17 06:05:10|7459.5|7444.5|7458.9|7443.9|7459.5|7444.5|7458.7|7443.7|8
1629180320000|2021-08-17 06:05:20|7459|7444|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|4
1629180330000|2021-08-17 06:05:30|7459.3|7444.3|7459.2|7444.2|7459.5|7444.5|7459.2|7444.2|6
1629180350000|2021-08-17 06:05:50|7459|7444|7459.2|7444.2|7459.2|7444.2|7459|7444|3
1629180370000|2021-08-17 06:06:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|6
1629180380000|2021-08-17 06:06:20|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|4
1629180390000|2021-08-17 06:06:30|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1629180450000|2021-08-17 06:07:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629180460000|2021-08-17 06:07:40|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1629180480000|2021-08-17 06:08:00|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.9|7443.9|2
1629180490000|2021-08-17 06:08:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629180520000|2021-08-17 06:08:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629180530000|2021-08-17 06:08:50|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|2
1629180550000|2021-08-17 06:09:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629180560000|2021-08-17 06:09:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629180590000|2021-08-17 06:09:50|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629180600000|2021-08-17 06:10:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629180610000|2021-08-17 06:10:10|7458.6|7443.6|7459.4|7444.4|7459.4|7444.4|7458.6|7443.6|8
1629180620000|2021-08-17 06:10:20|7459.3|7444.3|7459.3|7444.3|7459.4|7444.4|7459.2|7444.2|5
1629180630000|2021-08-17 06:10:30|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1629180640000|2021-08-17 06:10:40|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|4
1629180650000|2021-08-17 06:10:50|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629180660000|2021-08-17 06:11:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629180670000|2021-08-17 06:11:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629180680000|2021-08-17 06:11:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629180690000|2021-08-17 06:11:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629180700000|2021-08-17 06:11:40|7460.2|7445.2|7460.8|7445.8|7461|7446|7460.2|7445.2|9
1629180710000|2021-08-17 06:11:50|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|3
1629180720000|2021-08-17 06:12:00|7460.8|7445.8|7459.9|7444.9|7461|7446|7459.8|7444.8|11
1629180790000|2021-08-17 06:13:10|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|3
1629180800000|2021-08-17 06:13:20|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629180810000|2021-08-17 06:13:30|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629180820000|2021-08-17 06:13:40|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629180840000|2021-08-17 06:14:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629180850000|2021-08-17 06:14:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1629180860000|2021-08-17 06:14:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629180870000|2021-08-17 06:14:30|7460|7445|7460|7445|7460|7445|7460|7445|1
1629180880000|2021-08-17 06:14:40|7460.2|7445.2|7460.8|7445.8|7460.8|7445.8|7460.2|7445.2|6
1629180890000|2021-08-17 06:14:50|7460.6|7445.6|7459.9|7444.9|7460.8|7445.8|7459.9|7444.9|10
1629180930000|2021-08-17 06:15:30|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1629180940000|2021-08-17 06:15:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629180950000|2021-08-17 06:15:50|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|3
1629180980000|2021-08-17 06:16:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629181000000|2021-08-17 06:16:40|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629181140000|2021-08-17 06:19:00|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1629181170000|2021-08-17 06:19:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629181180000|2021-08-17 06:19:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629181190000|2021-08-17 06:19:50|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|3
1629181220000|2021-08-17 06:20:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629181230000|2021-08-17 06:20:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629181250000|2021-08-17 06:20:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629181260000|2021-08-17 06:21:00|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629181270000|2021-08-17 06:21:10|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1629181360000|2021-08-17 06:22:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629181370000|2021-08-17 06:22:50|7459.9|7444.9|7459.6|7444.6|7459.9|7444.9|7459.5|7444.5|4
1629181380000|2021-08-17 06:23:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1629181390000|2021-08-17 06:23:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1629181400000|2021-08-17 06:23:20|7459.8|7444.8|7459.4|7444.4|7459.8|7444.8|7459.4|7444.4|4
1629181410000|2021-08-17 06:23:30|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|3
1629181440000|2021-08-17 06:24:00|7460|7445|7460|7445|7460|7445|7459.8|7444.8|6
1629181450000|2021-08-17 06:24:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1629181460000|2021-08-17 06:24:20|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629181470000|2021-08-17 06:24:30|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|7
1629181480000|2021-08-17 06:24:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629181490000|2021-08-17 06:24:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|3
1629181500000|2021-08-17 06:25:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629181510000|2021-08-17 06:25:10|7459.4|7444.4|7459.6|7444.6|7459.8|7444.8|7459.4|7444.4|6
1629181520000|2021-08-17 06:25:20|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629181530000|2021-08-17 06:25:30|7459.7|7444.7|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|6
1629181540000|2021-08-17 06:25:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|3
1629181650000|2021-08-17 06:27:30|7459.3|7444.3|7459|7444|7459.3|7444.3|7459|7444|3
1629181660000|2021-08-17 06:27:40|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1629181670000|2021-08-17 06:27:50|7459.1|7444.1|7459|7444|7459.2|7444.2|7459|7444|3
1629181680000|2021-08-17 06:28:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|3
1629181690000|2021-08-17 06:28:10|7459|7444|7459.2|7444.2|7459.2|7444.2|7459|7444|3
1629181710000|2021-08-17 06:28:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629181720000|2021-08-17 06:28:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629181730000|2021-08-17 06:28:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629181750000|2021-08-17 06:29:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629181760000|2021-08-17 06:29:20|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|3
1629181810000|2021-08-17 06:30:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629181840000|2021-08-17 06:30:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629181870000|2021-08-17 06:31:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629181880000|2021-08-17 06:31:20|7458.9|7443.9|7458.8|7443.8|7459|7444|7458.8|7443.8|4
1629181920000|2021-08-17 06:32:00|7459|7444|7458.8|7443.8|7459.1|7444.1|7458.8|7443.8|3
1629181940000|2021-08-17 06:32:20|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.9|7443.9|4
1629181950000|2021-08-17 06:32:30|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629181980000|2021-08-17 06:33:00|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|2
1629181990000|2021-08-17 06:33:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629182050000|2021-08-17 06:34:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629182060000|2021-08-17 06:34:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|3
1629182070000|2021-08-17 06:34:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629182100000|2021-08-17 06:35:00|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|2
1629182120000|2021-08-17 06:35:20|7459.2|7444.2|7458.8|7443.8|7459.2|7444.2|7458.8|7443.8|3
1629182130000|2021-08-17 06:35:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629182150000|2021-08-17 06:35:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629182160000|2021-08-17 06:36:00|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629182190000|2021-08-17 06:36:30|7459.4|7444.4|7459.4|7444.4|7459.5|7444.5|7459.3|7444.3|7
1629182200000|2021-08-17 06:36:40|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1629182210000|2021-08-17 06:36:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629182320000|2021-08-17 06:38:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629182330000|2021-08-17 06:38:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629182340000|2021-08-17 06:39:00|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1629182350000|2021-08-17 06:39:10|7459.6|7444.6|7460|7445|7460|7445|7459.6|7444.6|5
1629182360000|2021-08-17 06:39:20|7460.1|7445.1|7460.4|7445.4|7460.4|7445.4|7460.1|7445.1|3
1629182370000|2021-08-17 06:39:30|7460.2|7445.2|7460|7445|7460.2|7445.2|7460|7445|3
1629182380000|2021-08-17 06:39:40|7459.9|7444.9|7459.3|7444.3|7459.9|7444.9|7459.3|7444.3|5
1629182400000|2021-08-17 06:40:00|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629182410000|2021-08-17 06:40:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629182420000|2021-08-17 06:40:20|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629182440000|2021-08-17 06:40:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629182450000|2021-08-17 06:40:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629182490000|2021-08-17 06:41:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629182540000|2021-08-17 06:42:20|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|2
1629182640000|2021-08-17 06:44:00|7459.5|7444.5|7458.7|7443.7|7459.5|7444.5|7458.7|7443.7|8
1629182650000|2021-08-17 06:44:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629182670000|2021-08-17 06:44:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629182680000|2021-08-17 06:44:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629182710000|2021-08-17 06:45:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629182730000|2021-08-17 06:45:30|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|2
1629182770000|2021-08-17 06:46:10|7458.7|7443.7|7458.8|7443.8|7458.9|7443.9|7458.7|7443.7|4
1629182810000|2021-08-17 06:46:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629182820000|2021-08-17 06:47:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629182860000|2021-08-17 06:47:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629183010000|2021-08-17 06:50:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629183020000|2021-08-17 06:50:20|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1629183030000|2021-08-17 06:50:30|7458.4|7443.4|7457.9|7442.9|7458.4|7443.4|7457.9|7442.9|4
1629183140000|2021-08-17 06:52:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629183150000|2021-08-17 06:52:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629183160000|2021-08-17 06:52:40|7457.6|7442.6|7458.1|7443.1|7458.1|7443.1|7457.6|7442.6|3
1629183190000|2021-08-17 06:53:10|7458.2|7443.2|7458.8|7443.8|7458.8|7443.8|7458.2|7443.2|5
1629183210000|2021-08-17 06:53:30|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.2|7443.2|4
1629183220000|2021-08-17 06:53:40|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7457.9|7442.9|8
1629183240000|2021-08-17 06:54:00|7458.1|7443.1|7458|7443|7458.1|7443.1|7457.9|7442.9|4
1629183260000|2021-08-17 06:54:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629183280000|2021-08-17 06:54:40|7458|7443|7458.9|7443.9|7458.9|7443.9|7458|7443|3
1629183310000|2021-08-17 06:55:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1629183360000|2021-08-17 06:56:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629183390000|2021-08-17 06:56:30|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629183400000|2021-08-17 06:56:40|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|3
1629183430000|2021-08-17 06:57:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629183440000|2021-08-17 06:57:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629183450000|2021-08-17 06:57:30|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1629183460000|2021-08-17 06:57:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629183480000|2021-08-17 06:58:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629183540000|2021-08-17 06:59:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629183570000|2021-08-17 06:59:30|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629183580000|2021-08-17 06:59:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629183590000|2021-08-17 06:59:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629183600000|2021-08-17 07:00:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|3
1629183620000|2021-08-17 07:00:20|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629183630000|2021-08-17 07:00:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629183650000|2021-08-17 07:00:50|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|2
1629183660000|2021-08-17 07:01:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1629183670000|2021-08-17 07:01:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629183680000|2021-08-17 07:01:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629183690000|2021-08-17 07:01:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629183720000|2021-08-17 07:02:00|7458.9|7443.9|7459.7|7444.7|7459.7|7444.7|7458.9|7443.9|5
1629183730000|2021-08-17 07:02:10|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|3
1629183740000|2021-08-17 07:02:20|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|4
1629183750000|2021-08-17 07:02:30|7460.5|7445.5|7460.8|7445.8|7460.9|7445.9|7460.5|7445.5|6
1629183760000|2021-08-17 07:02:40|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|3
1629183770000|2021-08-17 07:02:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629183790000|2021-08-17 07:03:10|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|2
1629183800000|2021-08-17 07:03:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629183810000|2021-08-17 07:03:30|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629183820000|2021-08-17 07:03:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629183830000|2021-08-17 07:03:50|7460.5|7445.5|7460.8|7445.8|7460.8|7445.8|7460.5|7445.5|2
1629183840000|2021-08-17 07:04:00|7461.1|7446.1|7461.3|7446.3|7461.4|7446.4|7461.1|7446.1|3
1629183880000|2021-08-17 07:04:40|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.5|7445.5|5
1629183890000|2021-08-17 07:04:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629183900000|2021-08-17 07:05:00|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|3
1629183920000|2021-08-17 07:05:20|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|2
1629183970000|2021-08-17 07:06:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629183990000|2021-08-17 07:06:30|7460.9|7445.9|7460.8|7445.8|7461|7446|7460.8|7445.8|6
1629184000000|2021-08-17 07:06:40|7461|7446|7460.8|7445.8|7461|7446|7460.8|7445.8|5
1629184010000|2021-08-17 07:06:50|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|3
1629184020000|2021-08-17 07:07:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7460.9|7445.9|4
1629184070000|2021-08-17 07:07:50|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1629184090000|2021-08-17 07:08:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629184120000|2021-08-17 07:08:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629184130000|2021-08-17 07:08:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629184150000|2021-08-17 07:09:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629184160000|2021-08-17 07:09:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1629184170000|2021-08-17 07:09:30|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1629184180000|2021-08-17 07:09:40|7460.6|7445.6|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|3
1629184190000|2021-08-17 07:09:50|7460.6|7445.6|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|3
1629184210000|2021-08-17 07:10:10|7461.1|7446.1|7460.7|7445.7|7461.1|7446.1|7460.7|7445.7|2
1629184220000|2021-08-17 07:10:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629184250000|2021-08-17 07:10:50|7460.7|7445.7|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|4
1629184260000|2021-08-17 07:11:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|5
1629184270000|2021-08-17 07:11:10|7460.7|7445.7|7460.8|7445.8|7460.9|7445.9|7460.6|7445.6|8
1629184280000|2021-08-17 07:11:20|7460.7|7445.7|7460.6|7445.6|7460.9|7445.9|7460.6|7445.6|5
1629184290000|2021-08-17 07:11:30|7460.7|7445.7|7461.3|7446.3|7461.3|7446.3|7460.7|7445.7|5
1629184300000|2021-08-17 07:11:40|7461.1|7446.1|7461.7|7446.7|7461.7|7446.7|7461|7446|4
1629184310000|2021-08-17 07:11:50|7461.9|7446.9|7462|7447|7462.1|7447.1|7461.9|7446.9|3
1629184320000|2021-08-17 07:12:00|7461.7|7446.7|7461.9|7446.9|7462|7447|7461.4|7446.4|8
1629184330000|2021-08-17 07:12:10|7462|7447|7462.1|7447.1|7462.2|7447.2|7462|7447|5
1629184340000|2021-08-17 07:12:20|7462.3|7447.3|7462.7|7447.7|7462.7|7447.7|7462.1|7447.1|6
1629184350000|2021-08-17 07:12:30|7462.8|7447.8|7462.8|7447.8|7463|7448|7462.8|7447.8|5
1629184360000|2021-08-17 07:12:40|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|2
1629184370000|2021-08-17 07:12:50|7462.5|7447.5|7462.1|7447.1|7462.5|7447.5|7462.1|7447.1|2
1629184390000|2021-08-17 07:13:10|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.3|7447.3|4
1629184430000|2021-08-17 07:13:50|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1629184440000|2021-08-17 07:14:00|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1629184450000|2021-08-17 07:14:10|7462.6|7447.6|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|4
1629184460000|2021-08-17 07:14:20|7462.4|7447.4|7461.9|7446.9|7462.4|7447.4|7461.9|7446.9|3
1629184470000|2021-08-17 07:14:30|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.3|7447.3|2
1629184480000|2021-08-17 07:14:40|7462.5|7447.5|7462.7|7447.7|7462.7|7447.7|7462.4|7447.4|5
1629184500000|2021-08-17 07:15:00|7462.8|7447.8|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|3
1629184510000|2021-08-17 07:15:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|3
1629184520000|2021-08-17 07:15:20|7462.2|7447.2|7461.9|7446.9|7462.2|7447.2|7461.9|7446.9|6
1629184530000|2021-08-17 07:15:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629184540000|2021-08-17 07:15:40|7462.3|7447.3|7462.5|7447.5|7462.5|7447.5|7462.3|7447.3|4
1629184550000|2021-08-17 07:15:50|7462.3|7447.3|7462|7447|7462.3|7447.3|7462|7447|4
1629184590000|2021-08-17 07:16:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629184600000|2021-08-17 07:16:40|7461.7|7446.7|7461.3|7446.3|7461.7|7446.7|7461|7446|9
1629184610000|2021-08-17 07:16:50|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629184620000|2021-08-17 07:17:00|7460.9|7445.9|7460.5|7445.5|7460.9|7445.9|7460.5|7445.5|4
1629184640000|2021-08-17 07:17:20|7460.6|7445.6|7461.1|7446.1|7461.1|7446.1|7460.6|7445.6|3
1629184650000|2021-08-17 07:17:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1629184660000|2021-08-17 07:17:40|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|3
1629184670000|2021-08-17 07:17:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629184700000|2021-08-17 07:18:20|7460.6|7445.6|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|4
1629184710000|2021-08-17 07:18:30|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629184730000|2021-08-17 07:18:50|7460.3|7445.3|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|3
1629184740000|2021-08-17 07:19:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629184750000|2021-08-17 07:19:10|7460.3|7445.3|7461.1|7446.1|7461.1|7446.1|7460.3|7445.3|5
1629184770000|2021-08-17 07:19:30|7461.4|7446.4|7461.6|7446.6|7461.6|7446.6|7461.4|7446.4|2
1629184800000|2021-08-17 07:20:00|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|4
1629184810000|2021-08-17 07:20:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629184820000|2021-08-17 07:20:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629184830000|2021-08-17 07:20:30|7461.7|7446.7|7461.6|7446.6|7462.2|7447.2|7461.6|7446.6|7
1629184860000|2021-08-17 07:21:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629184870000|2021-08-17 07:21:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629184900000|2021-08-17 07:21:40|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1629184910000|2021-08-17 07:21:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629184920000|2021-08-17 07:22:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629184960000|2021-08-17 07:22:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629184970000|2021-08-17 07:22:50|7461.2|7446.2|7460.2|7445.2|7461.2|7446.2|7460.2|7445.2|8
1629184980000|2021-08-17 07:23:00|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460|7445|5
1629184990000|2021-08-17 07:23:10|7460|7445|7459.9|7444.9|7460.1|7445.1|7459.5|7444.5|10
1629185000000|2021-08-17 07:23:20|7459.8|7444.8|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|4
1629185020000|2021-08-17 07:23:40|7459.6|7444.6|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|4
1629185030000|2021-08-17 07:23:50|7459.4|7444.4|7459.5|7444.5|7459.8|7444.8|7459.4|7444.4|7
1629185040000|2021-08-17 07:24:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|3
1629185080000|2021-08-17 07:24:40|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|2
1629185090000|2021-08-17 07:24:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629185110000|2021-08-17 07:25:10|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629185120000|2021-08-17 07:25:20|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629185140000|2021-08-17 07:25:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629185150000|2021-08-17 07:25:50|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|2
1629185160000|2021-08-17 07:26:00|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|4
1629185170000|2021-08-17 07:26:10|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|4
1629185180000|2021-08-17 07:26:20|7459.2|7444.2|7458.7|7443.7|7459.2|7444.2|7458.7|7443.7|6
1629185190000|2021-08-17 07:26:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629185200000|2021-08-17 07:26:40|7458.9|7443.9|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|3
1629185210000|2021-08-17 07:26:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629185240000|2021-08-17 07:27:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629185260000|2021-08-17 07:27:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629185270000|2021-08-17 07:27:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629185290000|2021-08-17 07:28:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629185310000|2021-08-17 07:28:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629185320000|2021-08-17 07:28:40|7459.1|7444.1|7458.5|7443.5|7459.1|7444.1|7458.5|7443.5|3
1629185330000|2021-08-17 07:28:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629185370000|2021-08-17 07:29:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629185380000|2021-08-17 07:29:40|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1629185390000|2021-08-17 07:29:50|7458.6|7443.6|7457.8|7442.8|7458.6|7443.6|7457.7|7442.7|5
1629185400000|2021-08-17 07:30:00|7458.2|7443.2|7458.2|7443.2|7458.6|7443.6|7458.1|7443.1|8
1629185410000|2021-08-17 07:30:10|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.7|7442.7|3
1629185420000|2021-08-17 07:30:20|7458|7443|7457.9|7442.9|7458.1|7443.1|7457.8|7442.8|5
1629185430000|2021-08-17 07:30:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1629185440000|2021-08-17 07:30:40|7457.8|7442.8|7458|7443|7458|7443|7457.8|7442.8|2
1629185450000|2021-08-17 07:30:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629185470000|2021-08-17 07:31:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1629185480000|2021-08-17 07:31:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629185490000|2021-08-17 07:31:30|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|2
1629185510000|2021-08-17 07:31:50|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1629185530000|2021-08-17 07:32:10|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1629185540000|2021-08-17 07:32:20|7458.2|7443.2|7458.6|7443.6|7458.6|7443.6|7458.2|7443.2|5
1629185560000|2021-08-17 07:32:40|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|3
1629185570000|2021-08-17 07:32:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629185600000|2021-08-17 07:33:20|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|2
1629185640000|2021-08-17 07:34:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629185650000|2021-08-17 07:34:10|7458.8|7443.8|7458.6|7443.6|7459|7444|7458.6|7443.6|6
1629185670000|2021-08-17 07:34:30|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1629185680000|2021-08-17 07:34:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|4
1629185760000|2021-08-17 07:36:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629185770000|2021-08-17 07:36:10|7458.4|7443.4|7458.5|7443.5|7458.6|7443.6|7458.4|7443.4|10
1629185780000|2021-08-17 07:36:20|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.3|7443.3|4
1629185790000|2021-08-17 07:36:30|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|9
1629185800000|2021-08-17 07:36:40|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629185810000|2021-08-17 07:36:50|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1629185820000|2021-08-17 07:37:00|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629185830000|2021-08-17 07:37:10|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|4
1629185840000|2021-08-17 07:37:20|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|3
1629185850000|2021-08-17 07:37:30|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1629185860000|2021-08-17 07:37:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629185870000|2021-08-17 07:37:50|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1629185880000|2021-08-17 07:38:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629185890000|2021-08-17 07:38:10|7458.7|7443.7|7458.9|7443.9|7459|7444|7458.7|7443.7|3
1629185900000|2021-08-17 07:38:20|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|6
1629185910000|2021-08-17 07:38:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629185940000|2021-08-17 07:39:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629185950000|2021-08-17 07:39:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629185960000|2021-08-17 07:39:20|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|2
1629185970000|2021-08-17 07:39:30|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|3
1629185980000|2021-08-17 07:39:40|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629185990000|2021-08-17 07:39:50|7459.2|7444.2|7459.3|7444.3|7459.4|7444.4|7459.2|7444.2|3
1629186000000|2021-08-17 07:40:00|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629186010000|2021-08-17 07:40:10|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|3
1629186020000|2021-08-17 07:40:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629186040000|2021-08-17 07:40:40|7459.1|7444.1|7458.7|7443.7|7459.1|7444.1|7458.7|7443.7|3
1629186050000|2021-08-17 07:40:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629186060000|2021-08-17 07:41:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629186070000|2021-08-17 07:41:10|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1629186090000|2021-08-17 07:41:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629186100000|2021-08-17 07:41:40|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|3
1629186110000|2021-08-17 07:41:50|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|2
1629186120000|2021-08-17 07:42:00|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|3
1629186150000|2021-08-17 07:42:30|7458.4|7443.4|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|5
1629186160000|2021-08-17 07:42:40|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629186170000|2021-08-17 07:42:50|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|3
1629186190000|2021-08-17 07:43:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629186200000|2021-08-17 07:43:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629186220000|2021-08-17 07:43:40|7458|7443|7457.3|7442.3|7458|7443|7457.2|7442.2|5
1629186230000|2021-08-17 07:43:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629186240000|2021-08-17 07:44:00|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1629186250000|2021-08-17 07:44:10|7457|7442|7457.4|7442.4|7457.4|7442.4|7457|7442|5
1629186260000|2021-08-17 07:44:20|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.3|7442.3|3
1629186270000|2021-08-17 07:44:30|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1629186330000|2021-08-17 07:45:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629186360000|2021-08-17 07:46:00|7456.9|7441.9|7457.2|7442.2|7457.2|7442.2|7456.9|7441.9|3
1629186380000|2021-08-17 07:46:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629186400000|2021-08-17 07:46:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1629186410000|2021-08-17 07:46:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629186430000|2021-08-17 07:47:10|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|2
1629186450000|2021-08-17 07:47:30|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|3
1629186460000|2021-08-17 07:47:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629186470000|2021-08-17 07:47:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|3
1629186480000|2021-08-17 07:48:00|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1629186490000|2021-08-17 07:48:10|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1629186500000|2021-08-17 07:48:20|7458|7443|7458|7443|7458|7443|7458|7443|1
1629186510000|2021-08-17 07:48:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629186540000|2021-08-17 07:49:00|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1629186550000|2021-08-17 07:49:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1629186560000|2021-08-17 07:49:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629186570000|2021-08-17 07:49:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629186580000|2021-08-17 07:49:40|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1629186600000|2021-08-17 07:50:00|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|3
1629186610000|2021-08-17 07:50:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629186650000|2021-08-17 07:50:50|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629186690000|2021-08-17 07:51:30|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629186700000|2021-08-17 07:51:40|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1629186710000|2021-08-17 07:51:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629186720000|2021-08-17 07:52:00|7459.3|7444.3|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|3
1629186730000|2021-08-17 07:52:10|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|4
1629186740000|2021-08-17 07:52:20|7459.3|7444.3|7459.4|7444.4|7459.6|7444.6|7459.3|7444.3|4
1629186750000|2021-08-17 07:52:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629186760000|2021-08-17 07:52:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629186770000|2021-08-17 07:52:50|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|4
1629186780000|2021-08-17 07:53:00|7460|7445|7460.2|7445.2|7460.2|7445.2|7460|7445|4
1629186820000|2021-08-17 07:53:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629186830000|2021-08-17 07:53:50|7460.4|7445.4|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|4
1629186840000|2021-08-17 07:54:00|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629186860000|2021-08-17 07:54:20|7460.6|7445.6|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|2
1629186970000|2021-08-17 07:56:10|7460.6|7445.6|7461|7446|7461|7446|7460.6|7445.6|5
1629186980000|2021-08-17 07:56:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629187000000|2021-08-17 07:56:40|7460.9|7445.9|7461.1|7446.1|7461.1|7446.1|7460.9|7445.9|3
1629187010000|2021-08-17 07:56:50|7461|7446|7460.7|7445.7|7461|7446|7460.7|7445.7|3
1629187020000|2021-08-17 07:57:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629187030000|2021-08-17 07:57:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629187100000|2021-08-17 07:58:20|7460.4|7445.4|7459.7|7444.7|7460.4|7445.4|7459.7|7444.7|4
1629187120000|2021-08-17 07:58:40|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|2
1629187130000|2021-08-17 07:58:50|7459.3|7444.3|7459|7444|7459.3|7444.3|7459|7444|4
1629187140000|2021-08-17 07:59:00|7459.2|7444.2|7459.7|7444.7|7459.7|7444.7|7459.2|7444.2|5
1629187160000|2021-08-17 07:59:20|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629187170000|2021-08-17 07:59:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629187190000|2021-08-17 07:59:50|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|4
1629187200000|2021-08-17 08:00:00|7460|7445|7459.8|7444.8|7460|7445|7459.8|7444.8|3
1629187210000|2021-08-17 08:00:10|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629187230000|2021-08-17 08:00:30|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629187240000|2021-08-17 08:00:40|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1629187250000|2021-08-17 08:00:50|7459.8|7444.8|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|7
1629187260000|2021-08-17 08:01:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|3
1629187270000|2021-08-17 08:01:10|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|2
1629187280000|2021-08-17 08:01:20|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629187300000|2021-08-17 08:01:40|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1629187320000|2021-08-17 08:02:00|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|2
1629187350000|2021-08-17 08:02:30|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|2
1629187360000|2021-08-17 08:02:40|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629187370000|2021-08-17 08:02:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629187380000|2021-08-17 08:03:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|6
1629187420000|2021-08-17 08:03:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629187430000|2021-08-17 08:03:50|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.3|7444.3|6
1629187440000|2021-08-17 08:04:00|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1629187450000|2021-08-17 08:04:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1629187460000|2021-08-17 08:04:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629187490000|2021-08-17 08:04:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629187510000|2021-08-17 08:05:10|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1629187520000|2021-08-17 08:05:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629187550000|2021-08-17 08:05:50|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|4
1629187560000|2021-08-17 08:06:00|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|3
1629187580000|2021-08-17 08:06:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629187640000|2021-08-17 08:07:20|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|3
1629187650000|2021-08-17 08:07:30|7458.6|7443.6|7459.1|7444.1|7459.1|7444.1|7458.6|7443.6|7
1629187660000|2021-08-17 08:07:40|7459|7444|7459.4|7444.4|7459.4|7444.4|7458.9|7443.9|6
1629187670000|2021-08-17 08:07:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629187680000|2021-08-17 08:08:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629187690000|2021-08-17 08:08:10|7459.5|7444.5|7459.3|7444.3|7459.7|7444.7|7459.3|7444.3|7
1629187700000|2021-08-17 08:08:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629187710000|2021-08-17 08:08:30|7459.3|7444.3|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|5
1629187720000|2021-08-17 08:08:40|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|3
1629187730000|2021-08-17 08:08:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629187740000|2021-08-17 08:09:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629187780000|2021-08-17 08:09:40|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629187790000|2021-08-17 08:09:50|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|4
1629187800000|2021-08-17 08:10:00|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|6
1629187850000|2021-08-17 08:10:50|7459|7444|7459|7444|7459|7444|7458.9|7443.9|3
1629187860000|2021-08-17 08:11:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629187870000|2021-08-17 08:11:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1629187880000|2021-08-17 08:11:20|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|5
1629187890000|2021-08-17 08:11:30|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629187900000|2021-08-17 08:11:40|7459|7444|7458.6|7443.6|7459|7444|7458.6|7443.6|4
1629187910000|2021-08-17 08:11:50|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1629187920000|2021-08-17 08:12:00|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1629187930000|2021-08-17 08:12:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629187940000|2021-08-17 08:12:20|7458.4|7443.4|7458.5|7443.5|7458.6|7443.6|7458.4|7443.4|4
1629187950000|2021-08-17 08:12:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629187960000|2021-08-17 08:12:40|7458.5|7443.5|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|5
1629187970000|2021-08-17 08:12:50|7458.9|7443.9|7459.2|7444.2|7459.5|7444.5|7458.9|7443.9|5
1629187980000|2021-08-17 08:13:00|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629187990000|2021-08-17 08:13:10|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|4
1629188000000|2021-08-17 08:13:20|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629188020000|2021-08-17 08:13:40|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629188060000|2021-08-17 08:14:20|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|2
1629188090000|2021-08-17 08:14:50|7459.7|7444.7|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|3
1629188110000|2021-08-17 08:15:10|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|2
1629188120000|2021-08-17 08:15:20|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|2
1629188150000|2021-08-17 08:15:50|7459.5|7444.5|7459.2|7444.2|7459.5|7444.5|7459.2|7444.2|2
1629188170000|2021-08-17 08:16:10|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|2
1629188200000|2021-08-17 08:16:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629188210000|2021-08-17 08:16:50|7459.3|7444.3|7459.4|7444.4|7459.5|7444.5|7459.2|7444.2|8
1629188230000|2021-08-17 08:17:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629188240000|2021-08-17 08:17:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629188250000|2021-08-17 08:17:30|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.2|7443.2|5
1629188270000|2021-08-17 08:17:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|3
1629188280000|2021-08-17 08:18:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629188300000|2021-08-17 08:18:20|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1629188330000|2021-08-17 08:18:50|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1629188350000|2021-08-17 08:19:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1629188390000|2021-08-17 08:19:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|4
1629188400000|2021-08-17 08:20:00|7459|7444|7458.8|7443.8|7459.2|7444.2|7458.8|7443.8|3
1629188410000|2021-08-17 08:20:10|7459|7444|7459.2|7444.2|7459.2|7444.2|7458.4|7443.4|7
1629188420000|2021-08-17 08:20:20|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1629188450000|2021-08-17 08:20:50|7459.1|7444.1|7458.2|7443.2|7459.1|7444.1|7458.2|7443.2|5
1629188460000|2021-08-17 08:21:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629188490000|2021-08-17 08:21:30|7458|7443|7457.2|7442.2|7458|7443|7457.2|7442.2|9
1629188500000|2021-08-17 08:21:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629188510000|2021-08-17 08:21:50|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|2
1629188520000|2021-08-17 08:22:00|7457.2|7442.2|7457.5|7442.5|7457.5|7442.5|7457.2|7442.2|2
1629188560000|2021-08-17 08:22:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629188580000|2021-08-17 08:23:00|7457.4|7442.4|7457.1|7442.1|7457.4|7442.4|7457.1|7442.1|4
1629188620000|2021-08-17 08:23:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629188630000|2021-08-17 08:23:50|7457|7442|7457.4|7442.4|7457.4|7442.4|7457|7442|3
1629188640000|2021-08-17 08:24:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629188650000|2021-08-17 08:24:10|7457|7442|7457.2|7442.2|7457.2|7442.2|7457|7442|2
1629188660000|2021-08-17 08:24:20|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629188670000|2021-08-17 08:24:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629188680000|2021-08-17 08:24:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629188690000|2021-08-17 08:24:50|7457.4|7442.4|7456.8|7441.8|7457.4|7442.4|7456.7|7441.7|4
1629188710000|2021-08-17 08:25:10|7457|7442|7457|7442|7457|7442|7457|7442|1
1629188720000|2021-08-17 08:25:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629188730000|2021-08-17 08:25:30|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|3
1629188750000|2021-08-17 08:25:50|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1629188780000|2021-08-17 08:26:20|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7457.2|7442.2|4
1629188810000|2021-08-17 08:26:50|7457.4|7442.4|7458.2|7443.2|7458.2|7443.2|7457.4|7442.4|5
1629188830000|2021-08-17 08:27:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629188960000|2021-08-17 08:29:20|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7458.2|7443.2|4
1629188980000|2021-08-17 08:29:40|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629188990000|2021-08-17 08:29:50|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.1|7443.1|11
1629189000000|2021-08-17 08:30:00|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1629189020000|2021-08-17 08:30:20|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|2
1629189030000|2021-08-17 08:30:30|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|4
1629189050000|2021-08-17 08:30:50|7458.9|7443.9|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|3
1629189060000|2021-08-17 08:31:00|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1629189070000|2021-08-17 08:31:10|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|2
1629189080000|2021-08-17 08:31:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1629189090000|2021-08-17 08:31:30|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.6|7443.6|4
1629189110000|2021-08-17 08:31:50|7459|7444|7459.4|7444.4|7459.4|7444.4|7459|7444|3
1629189120000|2021-08-17 08:32:00|7459.8|7444.8|7460.5|7445.5|7460.7|7445.7|7459.8|7444.8|7
1629189150000|2021-08-17 08:32:30|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|4
1629189160000|2021-08-17 08:32:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629189170000|2021-08-17 08:32:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629189200000|2021-08-17 08:33:20|7460.6|7445.6|7460.9|7445.9|7460.9|7445.9|7460.6|7445.6|3
1629189220000|2021-08-17 08:33:40|7461|7446|7461.2|7446.2|7461.2|7446.2|7461|7446|3
1629189230000|2021-08-17 08:33:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629189240000|2021-08-17 08:34:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|5
1629189250000|2021-08-17 08:34:10|7461.1|7446.1|7461.1|7446.1|7461.2|7446.2|7461|7446|7
1629189260000|2021-08-17 08:34:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|5
1629189270000|2021-08-17 08:34:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629189280000|2021-08-17 08:34:40|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629189290000|2021-08-17 08:34:50|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1629189300000|2021-08-17 08:35:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629189310000|2021-08-17 08:35:10|7461.3|7446.3|7460.9|7445.9|7461.3|7446.3|7460.9|7445.9|8
1629189320000|2021-08-17 08:35:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.1|7445.1|5
1629189330000|2021-08-17 08:35:30|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629189350000|2021-08-17 08:35:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629189360000|2021-08-17 08:36:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629189370000|2021-08-17 08:36:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|3
1629189380000|2021-08-17 08:36:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629189390000|2021-08-17 08:36:30|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629189420000|2021-08-17 08:37:00|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|4
1629189450000|2021-08-17 08:37:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629189500000|2021-08-17 08:38:20|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1629189510000|2021-08-17 08:38:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1629189520000|2021-08-17 08:38:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629189530000|2021-08-17 08:38:50|7461.6|7446.6|7461.8|7446.8|7461.8|7446.8|7461.6|7446.6|3
1629189540000|2021-08-17 08:39:00|7461.9|7446.9|7462|7447|7462.1|7447.1|7461.9|7446.9|3
1629189560000|2021-08-17 08:39:20|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1629189570000|2021-08-17 08:39:30|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|2
1629189580000|2021-08-17 08:39:40|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629189590000|2021-08-17 08:39:50|7462|7447|7462.1|7447.1|7462.1|7447.1|7462|7447|2
1629189650000|2021-08-17 08:40:50|7462|7447|7461.8|7446.8|7462|7447|7461.7|7446.7|10
1629189660000|2021-08-17 08:41:00|7461.6|7446.6|7461.1|7446.1|7461.8|7446.8|7461.1|7446.1|7
1629189670000|2021-08-17 08:41:10|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|4
1629189680000|2021-08-17 08:41:20|7461.3|7446.3|7461.3|7446.3|7461.8|7446.8|7461.2|7446.2|9
1629189690000|2021-08-17 08:41:30|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|3
1629189700000|2021-08-17 08:41:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629189710000|2021-08-17 08:41:50|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629189870000|2021-08-17 08:44:30|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|4
1629189910000|2021-08-17 08:45:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629189920000|2021-08-17 08:45:20|7461.7|7446.7|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|2
1629189960000|2021-08-17 08:46:00|7461.8|7446.8|7462.5|7447.5|7462.9|7447.9|7461.7|7446.7|14
1629189970000|2021-08-17 08:46:10|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|2
1629189980000|2021-08-17 08:46:20|7462.6|7447.6|7462.9|7447.9|7463|7448|7462.6|7447.6|4
1629189990000|2021-08-17 08:46:30|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1629190010000|2021-08-17 08:46:50|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|3
1629190020000|2021-08-17 08:47:00|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|3
1629190040000|2021-08-17 08:47:20|7462.2|7447.2|7461.9|7446.9|7462.2|7447.2|7461.9|7446.9|2
1629190050000|2021-08-17 08:47:30|7462|7447|7462.1|7447.1|7462.1|7447.1|7462|7447|2
1629190080000|2021-08-17 08:48:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629190090000|2021-08-17 08:48:10|7462.1|7447.1|7462.1|7447.1|7462.2|7447.2|7462|7447|4
1629190110000|2021-08-17 08:48:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629190120000|2021-08-17 08:48:40|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629190130000|2021-08-17 08:48:50|7461.7|7446.7|7461.2|7446.2|7461.7|7446.7|7461.2|7446.2|3
1629190140000|2021-08-17 08:49:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629190150000|2021-08-17 08:49:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629190160000|2021-08-17 08:49:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629190200000|2021-08-17 08:50:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1629190240000|2021-08-17 08:50:40|7461|7446|7460.9|7445.9|7461|7446|7460.8|7445.8|6
1629190280000|2021-08-17 08:51:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1629190290000|2021-08-17 08:51:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629190300000|2021-08-17 08:51:40|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1629190330000|2021-08-17 08:52:10|7460.8|7445.8|7460.4|7445.4|7460.8|7445.8|7460.4|7445.4|3
1629190340000|2021-08-17 08:52:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629190390000|2021-08-17 08:53:10|7460.9|7445.9|7460.6|7445.6|7460.9|7445.9|7460.6|7445.6|2
1629190400000|2021-08-17 08:53:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629190410000|2021-08-17 08:53:30|7460.6|7445.6|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|3
1629190420000|2021-08-17 08:53:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629190430000|2021-08-17 08:53:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629190440000|2021-08-17 08:54:00|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|2
1629190450000|2021-08-17 08:54:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629190460000|2021-08-17 08:54:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629190470000|2021-08-17 08:54:30|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1629190490000|2021-08-17 08:54:50|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|3
1629190500000|2021-08-17 08:55:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629190530000|2021-08-17 08:55:30|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629190540000|2021-08-17 08:55:40|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|4
1629190550000|2021-08-17 08:55:50|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|3
1629190560000|2021-08-17 08:56:00|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.5|7445.5|4
1629190580000|2021-08-17 08:56:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629190590000|2021-08-17 08:56:30|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.2|7445.2|4
1629190630000|2021-08-17 08:57:10|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629190640000|2021-08-17 08:57:20|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1629190660000|2021-08-17 08:57:40|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629190670000|2021-08-17 08:57:50|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|6
1629190680000|2021-08-17 08:58:00|7460.5|7445.5|7460.8|7445.8|7460.8|7445.8|7460.3|7445.3|4
1629190690000|2021-08-17 08:58:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629190700000|2021-08-17 08:58:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|3
1629190720000|2021-08-17 08:58:40|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1629190750000|2021-08-17 08:59:10|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|2
1629190760000|2021-08-17 08:59:20|7460.7|7445.7|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|5
1629190770000|2021-08-17 08:59:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629190810000|2021-08-17 09:00:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629190840000|2021-08-17 09:00:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629190920000|2021-08-17 09:02:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|3
1629190940000|2021-08-17 09:02:20|7460.8|7445.8|7461.2|7446.2|7461.2|7446.2|7460.7|7445.7|3
1629190960000|2021-08-17 09:02:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629190970000|2021-08-17 09:02:50|7461.1|7446.1|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|5
1629191030000|2021-08-17 09:03:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629191070000|2021-08-17 09:04:30|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|4
1629191080000|2021-08-17 09:04:40|7461.2|7446.2|7462.1|7447.1|7462.1|7447.1|7461.2|7446.2|4
1629191090000|2021-08-17 09:04:50|7461.9|7446.9|7462.1|7447.1|7462.1|7447.1|7461.9|7446.9|2
1629191100000|2021-08-17 09:05:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629191140000|2021-08-17 09:05:40|7462.4|7447.4|7462.1|7447.1|7462.5|7447.5|7462.1|7447.1|5
1629191150000|2021-08-17 09:05:50|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629191160000|2021-08-17 09:06:00|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629191170000|2021-08-17 09:06:10|7461.4|7446.4|7462.1|7447.1|7462.1|7447.1|7461.4|7446.4|2
1629191180000|2021-08-17 09:06:20|7462|7447|7461.5|7446.5|7462|7447|7461.5|7446.5|5
1629191200000|2021-08-17 09:06:40|7461.7|7446.7|7461.9|7446.9|7461.9|7446.9|7461.7|7446.7|2
1629191220000|2021-08-17 09:07:00|7461.8|7446.8|7461.3|7446.3|7461.8|7446.8|7461.3|7446.3|3
1629191230000|2021-08-17 09:07:10|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629191260000|2021-08-17 09:07:40|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|3
1629191290000|2021-08-17 09:08:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629191300000|2021-08-17 09:08:20|7461.4|7446.4|7461.7|7446.7|7461.7|7446.7|7461.3|7446.3|5
1629191340000|2021-08-17 09:09:00|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|4
1629191350000|2021-08-17 09:09:10|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|3
1629191360000|2021-08-17 09:09:20|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|2
1629191370000|2021-08-17 09:09:30|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1629191400000|2021-08-17 09:10:00|7461.8|7446.8|7462.2|7447.2|7462.2|7447.2|7461.7|7446.7|8
1629191410000|2021-08-17 09:10:10|7462.8|7447.8|7462.8|7447.8|7463.1|7448.1|7462.8|7447.8|4
1629191430000|2021-08-17 09:10:30|7462.7|7447.7|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|2
1629191460000|2021-08-17 09:11:00|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629191470000|2021-08-17 09:11:10|7462.3|7447.3|7462|7447|7462.3|7447.3|7461.9|7446.9|6
1629191480000|2021-08-17 09:11:20|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629191490000|2021-08-17 09:11:30|7462.2|7447.2|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|2
1629191500000|2021-08-17 09:11:40|7462|7447|7462|7447|7462|7447|7461.9|7446.9|3
1629191510000|2021-08-17 09:11:50|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629191540000|2021-08-17 09:12:20|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1629191550000|2021-08-17 09:12:30|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1629191560000|2021-08-17 09:12:40|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461|7446|6
1629191600000|2021-08-17 09:13:20|7461.2|7446.2|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|5
1629191610000|2021-08-17 09:13:30|7461.3|7446.3|7461.5|7446.5|7461.6|7446.6|7461.3|7446.3|5
1629191630000|2021-08-17 09:13:50|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1629191650000|2021-08-17 09:14:10|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629191760000|2021-08-17 09:16:00|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|2
1629191770000|2021-08-17 09:16:10|7461.7|7446.7|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|2
1629191810000|2021-08-17 09:16:50|7461.5|7446.5|7461.7|7446.7|7462|7447|7461.5|7446.5|6
1629191820000|2021-08-17 09:17:00|7461.8|7446.8|7461.7|7446.7|7462|7447|7461.7|7446.7|5
1629191830000|2021-08-17 09:17:10|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629191850000|2021-08-17 09:17:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|3
1629191880000|2021-08-17 09:18:00|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629191890000|2021-08-17 09:18:10|7462.3|7447.3|7462.4|7447.4|7462.6|7447.6|7462.3|7447.3|5
1629191900000|2021-08-17 09:18:20|7462.5|7447.5|7462.8|7447.8|7462.8|7447.8|7462.5|7447.5|3
1629191910000|2021-08-17 09:18:30|7463|7448|7464|7449|7464|7449|7463|7448|6
1629191920000|2021-08-17 09:18:40|7463.9|7448.9|7463.8|7448.8|7463.9|7448.9|7463.8|7448.8|2
1629191930000|2021-08-17 09:18:50|7463.6|7448.6|7463.2|7448.2|7463.6|7448.6|7463.2|7448.2|2
1629191940000|2021-08-17 09:19:00|7463|7448|7462.7|7447.7|7463|7448|7462.7|7447.7|4
1629191950000|2021-08-17 09:19:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1629191970000|2021-08-17 09:19:30|7462.4|7447.4|7462.8|7447.8|7462.8|7447.8|7462.3|7447.3|7
1629191980000|2021-08-17 09:19:40|7463|7448|7463|7448|7463.1|7448.1|7463|7448|3
1629191990000|2021-08-17 09:19:50|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|2
1629192010000|2021-08-17 09:20:10|7462.7|7447.7|7462.6|7447.6|7462.7|7447.7|7462.5|7447.5|3
1629192020000|2021-08-17 09:20:20|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1629192040000|2021-08-17 09:20:40|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1629192050000|2021-08-17 09:20:50|7462.8|7447.8|7462.6|7447.6|7462.8|7447.8|7462.6|7447.6|3
1629192060000|2021-08-17 09:21:00|7462.7|7447.7|7463.1|7448.1|7463.1|7448.1|7462.7|7447.7|3
1629192070000|2021-08-17 09:21:10|7463.2|7448.2|7463.2|7448.2|7463.4|7448.4|7462.8|7447.8|8
1629192080000|2021-08-17 09:21:20|7463|7448|7462.8|7447.8|7463.2|7448.2|7462.8|7447.8|7
1629192100000|2021-08-17 09:21:40|7462.7|7447.7|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|2
1629192110000|2021-08-17 09:21:50|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1629192120000|2021-08-17 09:22:00|7462.8|7447.8|7462.8|7447.8|7463.1|7448.1|7462.7|7447.7|7
1629192130000|2021-08-17 09:22:10|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.8|7447.8|5
1629192140000|2021-08-17 09:22:20|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|3
1629192150000|2021-08-17 09:22:30|7463|7448|7462.8|7447.8|7463|7448|7462.7|7447.7|4
1629192160000|2021-08-17 09:22:40|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1629192170000|2021-08-17 09:22:50|7462.8|7447.8|7462.7|7447.7|7462.9|7447.9|7462.7|7447.7|6
1629192180000|2021-08-17 09:23:00|7462.6|7447.6|7462.4|7447.4|7462.7|7447.7|7462.4|7447.4|5
1629192190000|2021-08-17 09:23:10|7462.2|7447.2|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|3
1629192220000|2021-08-17 09:23:40|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1629192230000|2021-08-17 09:23:50|7462.4|7447.4|7462.2|7447.2|7462.4|7447.4|7462.2|7447.2|3
1629192250000|2021-08-17 09:24:10|7462|7447|7462|7447|7462.2|7447.2|7462|7447|4
1629192270000|2021-08-17 09:24:30|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1629192300000|2021-08-17 09:25:00|7462|7447|7462|7447|7462|7447|7461.9|7446.9|3
1629192310000|2021-08-17 09:25:10|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629192340000|2021-08-17 09:25:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1629192370000|2021-08-17 09:26:10|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7461.9|7446.9|5
1629192380000|2021-08-17 09:26:20|7462|7447|7462.1|7447.1|7462.1|7447.1|7462|7447|2
1629192390000|2021-08-17 09:26:30|7462|7447|7462|7447|7462|7447|7462|7447|1
1629192410000|2021-08-17 09:26:50|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629192420000|2021-08-17 09:27:00|7462|7447|7462|7447|7462.1|7447.1|7462|7447|3
1629192430000|2021-08-17 09:27:10|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|2
1629192490000|2021-08-17 09:28:10|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629192520000|2021-08-17 09:28:40|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|2
1629192540000|2021-08-17 09:29:00|7461.8|7446.8|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|2
1629192550000|2021-08-17 09:29:10|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|2
1629192560000|2021-08-17 09:29:20|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|2
1629192570000|2021-08-17 09:29:30|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|2
1629192580000|2021-08-17 09:29:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1629192610000|2021-08-17 09:30:10|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629192630000|2021-08-17 09:30:30|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1629192650000|2021-08-17 09:30:50|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|2
1629192680000|2021-08-17 09:31:20|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|2
1629192730000|2021-08-17 09:32:10|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1629192780000|2021-08-17 09:33:00|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1629192790000|2021-08-17 09:33:10|7461.7|7446.7|7460.9|7445.9|7461.7|7446.7|7460.8|7445.8|7
1629192800000|2021-08-17 09:33:20|7461|7446|7460.8|7445.8|7461|7446|7460.8|7445.8|3
1629192840000|2021-08-17 09:34:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629192850000|2021-08-17 09:34:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629192870000|2021-08-17 09:34:30|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629192970000|2021-08-17 09:36:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629192980000|2021-08-17 09:36:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629193020000|2021-08-17 09:37:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|3
1629193030000|2021-08-17 09:37:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629193130000|2021-08-17 09:38:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629193140000|2021-08-17 09:39:00|7460.6|7445.6|7460.2|7445.2|7460.6|7445.6|7460.2|7445.2|5
1629193150000|2021-08-17 09:39:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629193190000|2021-08-17 09:39:50|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1629193200000|2021-08-17 09:40:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629193210000|2021-08-17 09:40:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629193220000|2021-08-17 09:40:20|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|2
1629193230000|2021-08-17 09:40:30|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1629193250000|2021-08-17 09:40:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|3
1629193260000|2021-08-17 09:41:00|7461.6|7446.6|7461.9|7446.9|7461.9|7446.9|7461.6|7446.6|3
1629193270000|2021-08-17 09:41:10|7461.6|7446.6|7462.2|7447.2|7462.2|7447.2|7461.3|7446.3|6
1629193310000|2021-08-17 09:41:50|7461.7|7446.7|7461.3|7446.3|7461.7|7446.7|7461.3|7446.3|4
1629193320000|2021-08-17 09:42:00|7461.5|7446.5|7462.2|7447.2|7462.2|7447.2|7461.5|7446.5|5
1629193350000|2021-08-17 09:42:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629193370000|2021-08-17 09:42:50|7462.2|7447.2|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|2
1629193390000|2021-08-17 09:43:10|7462|7447|7461.9|7446.9|7462|7447|7461.7|7446.7|5
1629193450000|2021-08-17 09:44:10|7462|7447|7462|7447|7462|7447|7462|7447|1
1629193460000|2021-08-17 09:44:20|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|2
1629193480000|2021-08-17 09:44:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629193500000|2021-08-17 09:45:00|7462|7447|7462|7447|7462|7447|7462|7447|1
1629193520000|2021-08-17 09:45:20|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629193560000|2021-08-17 09:46:00|7462|7447|7462|7447|7462|7447|7462|7447|1
1629193620000|2021-08-17 09:47:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629193630000|2021-08-17 09:47:10|7462|7447|7462|7447|7462|7447|7462|7447|1
1629193650000|2021-08-17 09:47:30|7462.2|7447.2|7463.1|7448.1|7463.1|7448.1|7462.2|7447.2|5
1629193680000|2021-08-17 09:48:00|7463|7448|7462.8|7447.8|7463|7448|7462.8|7447.8|3
1629193690000|2021-08-17 09:48:10|7462.6|7447.6|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|2
1629193700000|2021-08-17 09:48:20|7462.6|7447.6|7462.9|7447.9|7462.9|7447.9|7462.6|7447.6|4
1629193730000|2021-08-17 09:48:50|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1629193740000|2021-08-17 09:49:00|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1629193760000|2021-08-17 09:49:20|7463|7448|7463.2|7448.2|7463.2|7448.2|7462.9|7447.9|4
1629193770000|2021-08-17 09:49:30|7463.4|7448.4|7464.1|7449.1|7464.1|7449.1|7463.4|7448.4|12
1629193780000|2021-08-17 09:49:40|7464.2|7449.2|7464.1|7449.1|7464.5|7449.5|7464.1|7449.1|6
1629193790000|2021-08-17 09:49:50|7464.2|7449.2|7464.1|7449.1|7464.3|7449.3|7464.1|7449.1|6
1629193800000|2021-08-17 09:50:00|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|4
1629193810000|2021-08-17 09:50:10|7463.8|7448.8|7463.6|7448.6|7463.8|7448.8|7463.6|7448.6|3
1629193840000|2021-08-17 09:50:40|7463.7|7448.7|7463.9|7448.9|7463.9|7448.9|7463.7|7448.7|3
1629193850000|2021-08-17 09:50:50|7463.7|7448.7|7463.6|7448.6|7463.7|7448.7|7463.6|7448.6|2
1629193860000|2021-08-17 09:51:00|7463.7|7448.7|7463.8|7448.8|7463.8|7448.8|7463.7|7448.7|2
1629193870000|2021-08-17 09:51:10|7463.6|7448.6|7464.2|7449.2|7464.2|7449.2|7463.6|7448.6|4
1629193880000|2021-08-17 09:51:20|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1629193890000|2021-08-17 09:51:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.1|7449.1|3
1629193900000|2021-08-17 09:51:40|7464.1|7449.1|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|3
1629193910000|2021-08-17 09:51:50|7464.3|7449.3|7464.7|7449.7|7464.7|7449.7|7464.3|7449.3|4
1629193920000|2021-08-17 09:52:00|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1629193940000|2021-08-17 09:52:20|7464.6|7449.6|7464.8|7449.8|7464.8|7449.8|7464.6|7449.6|2
1629193970000|2021-08-17 09:52:50|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.6|7449.6|5
1629193980000|2021-08-17 09:53:00|7465|7450|7464.9|7449.9|7465|7450|7464.8|7449.8|4
1629193990000|2021-08-17 09:53:10|7465|7450|7464.9|7449.9|7465|7450|7464.9|7449.9|2
1629194020000|2021-08-17 09:53:40|7465|7450|7464.2|7449.2|7465|7450|7464.2|7449.2|4
1629194030000|2021-08-17 09:53:50|7464.3|7449.3|7464.6|7449.6|7464.8|7449.8|7464.3|7449.3|4
1629194050000|2021-08-17 09:54:10|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1629194060000|2021-08-17 09:54:20|7465|7450|7465|7450|7465|7450|7465|7450|1
1629194120000|2021-08-17 09:55:20|7464.8|7449.8|7464.6|7449.6|7464.8|7449.8|7464.6|7449.6|3
1629194130000|2021-08-17 09:55:30|7465|7450|7465|7450|7465|7450|7465|7450|1
1629194140000|2021-08-17 09:55:40|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|2
1629194150000|2021-08-17 09:55:50|7465.4|7450.4|7465.9|7450.9|7466.1|7451.1|7465.4|7450.4|7
1629194160000|2021-08-17 09:56:00|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1629194180000|2021-08-17 09:56:20|7465.4|7450.4|7465.5|7450.5|7465.5|7450.5|7465.4|7450.4|4
1629194200000|2021-08-17 09:56:40|7465.4|7450.4|7465.3|7450.3|7465.4|7450.4|7465.2|7450.2|3
1629194210000|2021-08-17 09:56:50|7465.2|7450.2|7465|7450|7465.2|7450.2|7465|7450|2
1629194220000|2021-08-17 09:57:00|7465.1|7450.1|7465.2|7450.2|7465.6|7450.6|7465.1|7450.1|6
1629194230000|2021-08-17 09:57:10|7465|7450|7465.4|7450.4|7465.4|7450.4|7465|7450|4
1629194240000|2021-08-17 09:57:20|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|2
1629194250000|2021-08-17 09:57:30|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629194260000|2021-08-17 09:57:40|7465.2|7450.2|7465|7450|7465.2|7450.2|7465|7450|2
1629194270000|2021-08-17 09:57:50|7465.1|7450.1|7465|7450|7465.2|7450.2|7465|7450|3
1629194280000|2021-08-17 09:58:00|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1629194290000|2021-08-17 09:58:10|7465|7450|7465|7450|7465|7450|7465|7450|1
1629194310000|2021-08-17 09:58:30|7465.1|7450.1|7464.8|7449.8|7465.1|7450.1|7464.8|7449.8|2
1629194320000|2021-08-17 09:58:40|7464.6|7449.6|7464.4|7449.4|7464.6|7449.6|7464.4|7449.4|2
1629194330000|2021-08-17 09:58:50|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.5|7449.5|2
1629194340000|2021-08-17 09:59:00|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.3|7449.3|4
1629194350000|2021-08-17 09:59:10|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1629194360000|2021-08-17 09:59:20|7464.4|7449.4|7464.5|7449.5|7464.5|7449.5|7464.4|7449.4|2
1629194370000|2021-08-17 09:59:30|7464.4|7449.4|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|3
1629194380000|2021-08-17 09:59:40|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|2
1629194390000|2021-08-17 09:59:50|7464.6|7449.6|7464.4|7449.4|7464.6|7449.6|7464.4|7449.4|7
1629194400000|2021-08-17 10:00:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1629194420000|2021-08-17 10:00:20|7464.4|7449.4|7465|7450|7465|7450|7464.4|7449.4|4
1629194440000|2021-08-17 10:00:40|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1629194490000|2021-08-17 10:01:30|7465.2|7450.2|7464.9|7449.9|7465.4|7450.4|7464.9|7449.9|5
1629194500000|2021-08-17 10:01:40|7465|7450|7465|7450|7465|7450|7465|7450|1
1629194510000|2021-08-17 10:01:50|7465.1|7450.1|7464.6|7449.6|7465.1|7450.1|7464.6|7449.6|3
1629194520000|2021-08-17 10:02:00|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.5|7449.5|2
1629194530000|2021-08-17 10:02:10|7464.4|7449.4|7464.6|7449.6|7464.6|7449.6|7464.2|7449.2|5
1629194550000|2021-08-17 10:02:30|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629194560000|2021-08-17 10:02:40|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1629194570000|2021-08-17 10:02:50|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629194580000|2021-08-17 10:03:00|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|2
1629194610000|2021-08-17 10:03:30|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1629194620000|2021-08-17 10:03:40|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1629194650000|2021-08-17 10:04:10|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629194660000|2021-08-17 10:04:20|7464.4|7449.4|7464.2|7449.2|7464.4|7449.4|7464.2|7449.2|2
1629194690000|2021-08-17 10:04:50|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1629194800000|2021-08-17 10:06:40|7464.8|7449.8|7465.1|7450.1|7465.1|7450.1|7464.8|7449.8|2
1629194810000|2021-08-17 10:06:50|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465|7450|4
1629194840000|2021-08-17 10:07:20|7465.5|7450.5|7465.5|7450.5|7466.1|7451.1|7464.7|7449.7|17
1629194850000|2021-08-17 10:07:30|7465.6|7450.6|7466|7451|7466|7451|7465.6|7450.6|3
1629194860000|2021-08-17 10:07:40|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629194870000|2021-08-17 10:07:50|7465.7|7450.7|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|5
1629194880000|2021-08-17 10:08:00|7465.6|7450.6|7465.2|7450.2|7465.6|7450.6|7465.1|7450.1|5
1629194900000|2021-08-17 10:08:20|7465.4|7450.4|7465.3|7450.3|7465.4|7450.4|7465.2|7450.2|3
1629194960000|2021-08-17 10:09:20|7465.8|7450.8|7466.1|7451.1|7466.1|7451.1|7465.8|7450.8|3
1629194980000|2021-08-17 10:09:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629194990000|2021-08-17 10:09:50|7466.4|7451.4|7467.1|7452.1|7467.1|7452.1|7466.4|7451.4|4
1629195030000|2021-08-17 10:10:30|7466.8|7451.8|7466.6|7451.6|7466.8|7451.8|7466.6|7451.6|3
1629195040000|2021-08-17 10:10:40|7466.7|7451.7|7466.9|7451.9|7466.9|7451.9|7466.7|7451.7|2
1629195050000|2021-08-17 10:10:50|7467.1|7452.1|7467.7|7452.7|7468.1|7453.1|7467.1|7452.1|13
1629195060000|2021-08-17 10:11:00|7467.2|7452.2|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|5
1629195070000|2021-08-17 10:11:10|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629195100000|2021-08-17 10:11:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629195160000|2021-08-17 10:12:40|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629195180000|2021-08-17 10:13:00|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629195190000|2021-08-17 10:13:10|7467.6|7452.6|7467.8|7452.8|7467.8|7452.8|7467.6|7452.6|2
1629195200000|2021-08-17 10:13:20|7468|7453|7468.3|7453.3|7468.4|7453.4|7468|7453|5
1629195210000|2021-08-17 10:13:30|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|3
1629195220000|2021-08-17 10:13:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629195260000|2021-08-17 10:14:20|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|3
1629195270000|2021-08-17 10:14:30|7468|7453|7468|7453|7468.2|7453.2|7468|7453|5
1629195280000|2021-08-17 10:14:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468|7453|4
1629195300000|2021-08-17 10:15:00|7468.5|7453.5|7469.3|7454.3|7469.6|7454.6|7468.5|7453.5|9
1629195310000|2021-08-17 10:15:10|7469.4|7454.4|7470.3|7455.3|7470.4|7455.4|7469.4|7454.4|5
1629195320000|2021-08-17 10:15:20|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|4
1629195330000|2021-08-17 10:15:30|7470.8|7455.8|7470.4|7455.4|7471|7456|7470.4|7455.4|7
1629195340000|2021-08-17 10:15:40|7470.5|7455.5|7470.2|7455.2|7470.5|7455.5|7470.1|7455.1|7
1629195350000|2021-08-17 10:15:50|7470|7455|7470.2|7455.2|7470.2|7455.2|7469.7|7454.7|5
1629195360000|2021-08-17 10:16:00|7470.4|7455.4|7470.8|7455.8|7471|7456|7470.3|7455.3|9
1629195370000|2021-08-17 10:16:10|7470.9|7455.9|7471.4|7456.4|7471.5|7456.5|7470.8|7455.8|12
1629195380000|2021-08-17 10:16:20|7471.3|7456.3|7469.8|7454.8|7471.8|7456.8|7469.8|7454.8|8
1629195390000|2021-08-17 10:16:30|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|2
1629195410000|2021-08-17 10:16:50|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|6
1629195420000|2021-08-17 10:17:00|7469.8|7454.8|7469.7|7454.7|7470|7455|7469.7|7454.7|3
1629195430000|2021-08-17 10:17:10|7469.6|7454.6|7469.4|7454.4|7469.6|7454.6|7469.4|7454.4|3
1629195440000|2021-08-17 10:17:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629195450000|2021-08-17 10:17:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|5
1629195460000|2021-08-17 10:17:40|7469.5|7454.5|7469.8|7454.8|7469.8|7454.8|7469.5|7454.5|2
1629195470000|2021-08-17 10:17:50|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|3
1629195480000|2021-08-17 10:18:00|7469.8|7454.8|7469.5|7454.5|7469.8|7454.8|7469.5|7454.5|3
1629195490000|2021-08-17 10:18:10|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1629195500000|2021-08-17 10:18:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629195510000|2021-08-17 10:18:30|7469.6|7454.6|7469.4|7454.4|7469.6|7454.6|7469.4|7454.4|3
1629195530000|2021-08-17 10:18:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629195580000|2021-08-17 10:19:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629195620000|2021-08-17 10:20:20|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629195670000|2021-08-17 10:21:10|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629195690000|2021-08-17 10:21:30|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|2
1629195700000|2021-08-17 10:21:40|7469.2|7454.2|7470.6|7455.6|7470.8|7455.8|7469.2|7454.2|7
1629195710000|2021-08-17 10:21:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.1|7455.1|5
1629195720000|2021-08-17 10:22:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629195730000|2021-08-17 10:22:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629195750000|2021-08-17 10:22:30|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629195770000|2021-08-17 10:22:50|7470.4|7455.4|7469.8|7454.8|7470.4|7455.4|7469.8|7454.8|3
1629195780000|2021-08-17 10:23:00|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|2
1629195800000|2021-08-17 10:23:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629195820000|2021-08-17 10:23:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629195840000|2021-08-17 10:24:00|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|4
1629195950000|2021-08-17 10:25:50|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1629195960000|2021-08-17 10:26:00|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|2
1629196070000|2021-08-17 10:27:50|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|3
1629196090000|2021-08-17 10:28:10|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|5
1629196100000|2021-08-17 10:28:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629196110000|2021-08-17 10:28:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629196150000|2021-08-17 10:29:10|7469.3|7454.3|7469.6|7454.6|7469.6|7454.6|7469.3|7454.3|2
1629196160000|2021-08-17 10:29:20|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|3
1629196190000|2021-08-17 10:29:50|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|2
1629196220000|2021-08-17 10:30:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629196230000|2021-08-17 10:30:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629196260000|2021-08-17 10:31:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629196270000|2021-08-17 10:31:10|7469.2|7454.2|7468.7|7453.7|7469.2|7454.2|7468.6|7453.6|5
1629196290000|2021-08-17 10:31:30|7468.6|7453.6|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|4
1629196310000|2021-08-17 10:31:50|7468.5|7453.5|7467.7|7452.7|7468.5|7453.5|7467.7|7452.7|5
1629196340000|2021-08-17 10:32:20|7467.6|7452.6|7466.8|7451.8|7467.6|7452.6|7466.8|7451.8|5
1629196370000|2021-08-17 10:32:50|7466.7|7451.7|7466.2|7451.2|7466.7|7451.7|7466.2|7451.2|4
1629196380000|2021-08-17 10:33:00|7466.1|7451.1|7465.7|7450.7|7466.1|7451.1|7465.7|7450.7|4
1629196390000|2021-08-17 10:33:10|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629196400000|2021-08-17 10:33:20|7465.7|7450.7|7465.9|7450.9|7465.9|7450.9|7465.7|7450.7|3
1629196410000|2021-08-17 10:33:30|7466|7451|7466.6|7451.6|7466.6|7451.6|7466|7451|9
1629196420000|2021-08-17 10:33:40|7466.8|7451.8|7467.2|7452.2|7467.3|7452.3|7466.8|7451.8|9
1629196430000|2021-08-17 10:33:50|7467.1|7452.1|7467.1|7452.1|7467.3|7452.3|7466.9|7451.9|9
1629196440000|2021-08-17 10:34:00|7467.3|7452.3|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|5
1629196450000|2021-08-17 10:34:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629196590000|2021-08-17 10:36:30|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1629196600000|2021-08-17 10:36:40|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629196610000|2021-08-17 10:36:50|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1629196620000|2021-08-17 10:37:00|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1629196650000|2021-08-17 10:37:30|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1629196750000|2021-08-17 10:39:10|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629196940000|2021-08-17 10:42:20|7468|7453|7468.2|7453.2|7468.3|7453.3|7468|7453|4
1629196950000|2021-08-17 10:42:30|7468|7453|7467.6|7452.6|7468|7453|7467.5|7452.5|7
1629196960000|2021-08-17 10:42:40|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629196970000|2021-08-17 10:42:50|7467.4|7452.4|7467|7452|7467.4|7452.4|7467|7452|5
1629196990000|2021-08-17 10:43:10|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|3
1629197030000|2021-08-17 10:43:50|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629197050000|2021-08-17 10:44:10|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629197060000|2021-08-17 10:44:20|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629197080000|2021-08-17 10:44:40|7467.5|7452.5|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|2
1629197140000|2021-08-17 10:45:40|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629197150000|2021-08-17 10:45:50|7467|7452|7467|7452|7467.1|7452.1|7467|7452|3
1629197170000|2021-08-17 10:46:10|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467|7452|3
1629197180000|2021-08-17 10:46:20|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629197190000|2021-08-17 10:46:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|5
1629197200000|2021-08-17 10:46:40|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629197250000|2021-08-17 10:47:30|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|4
1629197290000|2021-08-17 10:48:10|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1629197300000|2021-08-17 10:48:20|7467|7452|7467|7452|7467|7452|7467|7452|1
1629197310000|2021-08-17 10:48:30|7466.8|7451.8|7466.6|7451.6|7466.8|7451.8|7466.6|7451.6|2
1629197320000|2021-08-17 10:48:40|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|2
1629197340000|2021-08-17 10:49:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1629197350000|2021-08-17 10:49:10|7465.8|7450.8|7465.6|7450.6|7465.8|7450.8|7465.6|7450.6|2
1629197360000|2021-08-17 10:49:20|7465.7|7450.7|7465.6|7450.6|7465.8|7450.8|7465.6|7450.6|7
1629197380000|2021-08-17 10:49:40|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629197390000|2021-08-17 10:49:50|7465.5|7450.5|7465.4|7450.4|7465.6|7450.6|7465.4|7450.4|3
1629197400000|2021-08-17 10:50:00|7465.5|7450.5|7464.8|7449.8|7465.5|7450.5|7464.8|7449.8|12
1629197410000|2021-08-17 10:50:10|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|2
1629197420000|2021-08-17 10:50:20|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|4
1629197430000|2021-08-17 10:50:30|7464.9|7449.9|7464.9|7449.9|7465|7450|7464.9|7449.9|3
1629197440000|2021-08-17 10:50:40|7465|7450|7465|7450|7465|7450|7465|7450|1
1629197450000|2021-08-17 10:50:50|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1629197490000|2021-08-17 10:51:30|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.6|7449.6|3
1629197500000|2021-08-17 10:51:40|7464.9|7449.9|7464.6|7449.6|7464.9|7449.9|7464.6|7449.6|6
1629197510000|2021-08-17 10:51:50|7464.8|7449.8|7465|7450|7465|7450|7464.8|7449.8|3
1629197520000|2021-08-17 10:52:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629197550000|2021-08-17 10:52:30|7465|7450|7465|7450|7465|7450|7465|7450|1
1629197560000|2021-08-17 10:52:40|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629197580000|2021-08-17 10:53:00|7465|7450|7465.2|7450.2|7465.2|7450.2|7465|7450|2
1629197630000|2021-08-17 10:53:50|7465.1|7450.1|7464.9|7449.9|7465.1|7450.1|7464.9|7449.9|2
1629197650000|2021-08-17 10:54:10|7465.1|7450.1|7464.9|7449.9|7465.1|7450.1|7464.9|7449.9|2
1629197680000|2021-08-17 10:54:40|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1629197690000|2021-08-17 10:54:50|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1629197700000|2021-08-17 10:55:00|7465.1|7450.1|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|3
1629197710000|2021-08-17 10:55:10|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629197740000|2021-08-17 10:55:40|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629197760000|2021-08-17 10:56:00|7464.9|7449.9|7464.9|7449.9|7465.2|7450.2|7464.9|7449.9|7
1629197770000|2021-08-17 10:56:10|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7464.9|7449.9|4
1629197780000|2021-08-17 10:56:20|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1629197830000|2021-08-17 10:57:10|7465|7450|7465.2|7450.2|7465.2|7450.2|7465|7450|2
1629197840000|2021-08-17 10:57:20|7465|7450|7465|7450|7465|7450|7465|7450|1
1629197850000|2021-08-17 10:57:30|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465|7450|3
1629197930000|2021-08-17 10:58:50|7465.1|7450.1|7464.9|7449.9|7465.1|7450.1|7464.9|7449.9|2
1629197950000|2021-08-17 10:59:10|7465.1|7450.1|7464.9|7449.9|7465.1|7450.1|7464.9|7449.9|4
1629197960000|2021-08-17 10:59:20|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7464.9|7449.9|3
1629197970000|2021-08-17 10:59:30|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1629198030000|2021-08-17 11:00:30|7465|7450|7464.9|7449.9|7465.2|7450.2|7464.9|7449.9|3
1629198040000|2021-08-17 11:00:40|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629198070000|2021-08-17 11:01:10|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|2
1629198080000|2021-08-17 11:01:20|7465.1|7450.1|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|5
1629198090000|2021-08-17 11:01:30|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1629198100000|2021-08-17 11:01:40|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|3
1629198120000|2021-08-17 11:02:00|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|4
1629198170000|2021-08-17 11:02:50|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629198200000|2021-08-17 11:03:20|7465.8|7450.8|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|2
1629198320000|2021-08-17 11:05:20|7466|7451|7466|7451|7466|7451|7466|7451|1
1629198330000|2021-08-17 11:05:30|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629198420000|2021-08-17 11:07:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1629198430000|2021-08-17 11:07:10|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1629198460000|2021-08-17 11:07:40|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1629198520000|2021-08-17 11:08:40|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629198530000|2021-08-17 11:08:50|7466|7451|7466|7451|7466.2|7451.2|7466|7451|3
1629198540000|2021-08-17 11:09:00|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1629198550000|2021-08-17 11:09:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629198580000|2021-08-17 11:09:40|7466|7451|7466|7451|7466|7451|7466|7451|1
1629198590000|2021-08-17 11:09:50|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|3
1629198600000|2021-08-17 11:10:00|7466.3|7451.3|7466|7451|7466.3|7451.3|7466|7451|5
1629198610000|2021-08-17 11:10:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629198650000|2021-08-17 11:10:50|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|2
1629198660000|2021-08-17 11:11:00|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|2
1629198690000|2021-08-17 11:11:30|7466.5|7451.5|7466.2|7451.2|7466.5|7451.5|7466.2|7451.2|3
1629198730000|2021-08-17 11:12:10|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629198740000|2021-08-17 11:12:20|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1629198750000|2021-08-17 11:12:30|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1629198810000|2021-08-17 11:13:30|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|3
1629198820000|2021-08-17 11:13:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629198840000|2021-08-17 11:14:00|7466.1|7451.1|7466.3|7451.3|7466.3|7451.3|7466|7451|6
1629198850000|2021-08-17 11:14:10|7466|7451|7466|7451|7466|7451|7465.9|7450.9|3
1629198870000|2021-08-17 11:14:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629198920000|2021-08-17 11:15:20|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1629198930000|2021-08-17 11:15:30|7466.6|7451.6|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|3
1629198950000|2021-08-17 11:15:50|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|3
1629198980000|2021-08-17 11:16:20|7467.1|7452.1|7466.8|7451.8|7467.2|7452.2|7466.8|7451.8|4
1629198990000|2021-08-17 11:16:30|7466.6|7451.6|7466.2|7451.2|7466.6|7451.6|7466.2|7451.2|3
1629199020000|2021-08-17 11:17:00|7466.3|7451.3|7466.6|7451.6|7466.6|7451.6|7466.3|7451.3|4
1629199030000|2021-08-17 11:17:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629199040000|2021-08-17 11:17:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629199050000|2021-08-17 11:17:30|7466.4|7451.4|7466.4|7451.4|7466.6|7451.6|7466.4|7451.4|4
1629199060000|2021-08-17 11:17:40|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1629199080000|2021-08-17 11:18:00|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1629199090000|2021-08-17 11:18:10|7466.3|7451.3|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|2
1629199200000|2021-08-17 11:20:00|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.5|7451.5|3
1629199210000|2021-08-17 11:20:10|7466.7|7451.7|7466.5|7451.5|7466.7|7451.7|7466.5|7451.5|5
1629199220000|2021-08-17 11:20:20|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|4
1629199230000|2021-08-17 11:20:30|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1629199240000|2021-08-17 11:20:40|7466.6|7451.6|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|3
1629199250000|2021-08-17 11:20:50|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629199290000|2021-08-17 11:21:30|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629199300000|2021-08-17 11:21:40|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629199310000|2021-08-17 11:21:50|7466.3|7451.3|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|3
1629199370000|2021-08-17 11:22:50|7465.8|7450.8|7465.5|7450.5|7465.8|7450.8|7465.5|7450.5|5
1629199380000|2021-08-17 11:23:00|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.5|7450.5|2
1629199390000|2021-08-17 11:23:10|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|3
1629199400000|2021-08-17 11:23:20|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|3
1629199410000|2021-08-17 11:23:30|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|6
1629199420000|2021-08-17 11:23:40|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1629199440000|2021-08-17 11:24:00|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629199450000|2021-08-17 11:24:10|7465.4|7450.4|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|5
1629199460000|2021-08-17 11:24:20|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629199470000|2021-08-17 11:24:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629199620000|2021-08-17 11:27:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629199650000|2021-08-17 11:27:30|7464.8|7449.8|7464.6|7449.6|7464.8|7449.8|7464.5|7449.5|4
1629199680000|2021-08-17 11:28:00|7464.7|7449.7|7464.3|7449.3|7464.7|7449.7|7464.3|7449.3|5
1629199690000|2021-08-17 11:28:10|7464.5|7449.5|7464.2|7449.2|7464.5|7449.5|7464.2|7449.2|2
1629199730000|2021-08-17 11:28:50|7464.4|7449.4|7464.7|7449.7|7464.7|7449.7|7464.4|7449.4|2
1629199740000|2021-08-17 11:29:00|7465|7450|7465.3|7450.3|7465.3|7450.3|7465|7450|3
1629199750000|2021-08-17 11:29:10|7465.4|7450.4|7465.6|7450.6|7465.6|7450.6|7465.4|7450.4|3
1629199760000|2021-08-17 11:29:20|7465.7|7450.7|7465.8|7450.8|7466|7451|7465.7|7450.7|6
1629199780000|2021-08-17 11:29:40|7465.9|7450.9|7465.5|7450.5|7465.9|7450.9|7465.5|7450.5|7
1629199820000|2021-08-17 11:30:20|7465.4|7450.4|7465.5|7450.5|7465.5|7450.5|7465.4|7450.4|2
1629199850000|2021-08-17 11:30:50|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629199900000|2021-08-17 11:31:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629200140000|2021-08-17 11:35:40|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629200150000|2021-08-17 11:35:50|7465|7450|7465|7450|7465|7450|7465|7450|1
1629200180000|2021-08-17 11:36:20|7464.9|7449.9|7464.4|7449.4|7464.9|7449.9|7464.4|7449.4|3
1629200210000|2021-08-17 11:36:50|7464|7449|7464|7449|7464|7449|7464|7449|1
1629200270000|2021-08-17 11:37:50|7463.9|7448.9|7464|7449|7464|7449|7463.9|7448.9|2
1629200300000|2021-08-17 11:38:20|7464.1|7449.1|7464|7449|7464.1|7449.1|7464|7449|2
1629200310000|2021-08-17 11:38:30|7463.9|7448.9|7464|7449|7464|7449|7463.9|7448.9|2
1629200350000|2021-08-17 11:39:10|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1629200540000|2021-08-17 11:42:20|7464.2|7449.2|7464.1|7449.1|7464.3|7449.3|7464.1|7449.1|3
1629200550000|2021-08-17 11:42:30|7463.8|7448.8|7462.8|7447.8|7463.8|7448.8|7462.8|7447.8|6
1629200560000|2021-08-17 11:42:40|7462.7|7447.7|7462.4|7447.4|7462.7|7447.7|7462.4|7447.4|4
1629200580000|2021-08-17 11:43:00|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1629200600000|2021-08-17 11:43:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629200630000|2021-08-17 11:43:50|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629200650000|2021-08-17 11:44:10|7462|7447|7462|7447|7462|7447|7462|7447|1
1629200680000|2021-08-17 11:44:40|7467.1|7442.1|7467.1|7442.1|7467.1|7442.1|7467.1|7442.1|1
1629200740000|2021-08-17 11:45:40|7467|7442|7467.1|7442.1|7467.1|7442.1|7467|7442|2
1629200750000|2021-08-17 11:45:50|7467.2|7442.2|7469.2|7444.2|7469.2|7448.9|7463|7442.2|5
1629200790000|2021-08-17 11:46:30|7469.1|7444.1|7469.2|7444.2|7469.2|7444.2|7469.1|7444.1|2
1629200800000|2021-08-17 11:46:40|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1629200810000|2021-08-17 11:46:50|7463|7448|7467.2|7442.2|7467.8|7448|7463|7442.2|6
1629200820000|2021-08-17 11:47:00|7467.5|7442.5|7468|7443|7468|7443|7467.5|7442.5|3
1629200850000|2021-08-17 11:47:30|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|1
1629200860000|2021-08-17 11:47:40|7468.2|7443.2|7468.2|7443.2|7468.2|7443.2|7468.2|7443.2|1
1629200910000|2021-08-17 11:48:30|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|1
1629201000000|2021-08-17 11:50:00|7468|7443|7462|7447|7468|7447|7461.8|7443|4
1629201010000|2021-08-17 11:50:10|7461.8|7446.8|7461.8|7446.8|7462.1|7447.1|7461.8|7446.8|5
1629201020000|2021-08-17 11:50:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629201030000|2021-08-17 11:50:30|7461.8|7446.8|7462|7447|7462|7447|7461.6|7446.6|6
1629201040000|2021-08-17 11:50:40|7461.8|7446.8|7466.9|7441.9|7466.9|7446.8|7461.8|7441.8|4
1629201050000|2021-08-17 11:50:50|7466.6|7441.6|7461.6|7446.6|7466.6|7446.6|7461.4|7441.6|3
1629201060000|2021-08-17 11:51:00|7461.7|7446.7|7462.4|7447.4|7462.4|7447.4|7461.7|7446.7|3
1629201070000|2021-08-17 11:51:10|7462.5|7447.5|7463|7448|7463.1|7448.1|7462.5|7447.5|8
1629201080000|2021-08-17 11:51:20|7463.1|7448.1|7462.6|7447.6|7463.1|7448.1|7462.6|7447.6|3
1629201210000|2021-08-17 11:53:30|7462.7|7447.7|7463.2|7448.2|7463.2|7448.2|7462.7|7447.7|4
1629201220000|2021-08-17 11:53:40|7463.1|7448.1|7463.2|7448.2|7463.2|7448.2|7463.1|7448.1|2
1629201250000|2021-08-17 11:54:10|7463.1|7448.1|7463.2|7448.2|7463.2|7448.2|7463.1|7448.1|2
1629201280000|2021-08-17 11:54:40|7463.1|7448.1|7463.4|7448.4|7463.4|7448.4|7463.1|7448.1|2
1629201300000|2021-08-17 11:55:00|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|2
1629201310000|2021-08-17 11:55:10|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629201320000|2021-08-17 11:55:20|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1629201330000|2021-08-17 11:55:30|7463.6|7448.6|7463|7448|7463.6|7448.6|7463|7448|3
1629201510000|2021-08-17 11:58:30|7462.6|7447.6|7463|7448|7463|7448|7462.6|7447.6|4
1629201520000|2021-08-17 11:58:40|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1629201530000|2021-08-17 11:58:50|7463.5|7448.5|7463.7|7448.7|7463.7|7448.7|7463.5|7448.5|2
1629201540000|2021-08-17 11:59:00|7463.9|7448.9|7464.2|7449.2|7464.2|7449.2|7463.9|7448.9|3
1629201570000|2021-08-17 11:59:30|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464|7449|3
1629201590000|2021-08-17 11:59:50|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629201600000|2021-08-17 12:00:00|7464.1|7449.1|7463.4|7448.4|7464.1|7449.1|7463.4|7448.4|6
1629201610000|2021-08-17 12:00:10|7463.3|7448.3|7463.1|7448.1|7463.3|7448.3|7463.1|7448.1|3
1629201620000|2021-08-17 12:00:20|7463.2|7448.2|7463.3|7448.3|7463.3|7448.3|7463.2|7448.2|2
1629201760000|2021-08-17 12:02:40|7463.2|7448.2|7462.8|7447.8|7463.2|7448.2|7462.8|7447.8|4
1629201780000|2021-08-17 12:03:00|7463|7448|7463|7448|7463|7448|7463|7448|1
1629201790000|2021-08-17 12:03:10|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463|7448|3
1629201900000|2021-08-17 12:05:00|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1629201930000|2021-08-17 12:05:30|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1629201950000|2021-08-17 12:05:50|7463.1|7448.1|7463.3|7448.3|7463.3|7448.3|7463.1|7448.1|2
1629201960000|2021-08-17 12:06:00|7463.4|7448.4|7463.3|7448.3|7463.4|7448.4|7463.3|7448.3|2
1629201980000|2021-08-17 12:06:20|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|1
1629202030000|2021-08-17 12:07:10|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|1
1629202040000|2021-08-17 12:07:20|7468.2|7443.2|7468.2|7443.2|7468.2|7443.2|7468.2|7443.2|1
1629202070000|2021-08-17 12:07:50|7468.3|7443.3|7468.2|7443.2|7468.3|7443.3|7468.2|7443.2|2
1629202090000|2021-08-17 12:08:10|7468.3|7443.3|7468.2|7443.2|7468.3|7443.3|7468.2|7443.2|2
1629202100000|2021-08-17 12:08:20|7468.3|7443.3|7468.2|7443.2|7468.3|7443.3|7468.2|7443.2|2
1629202180000|2021-08-17 12:09:40|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|1
1629202190000|2021-08-17 12:09:50|7468.2|7443.2|7468.2|7443.2|7468.2|7443.2|7468.2|7443.2|1
1629202240000|2021-08-17 12:10:40|7468.1|7443.1|7468|7443|7468.1|7443.1|7468|7443|2
1629202250000|2021-08-17 12:10:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1629202260000|2021-08-17 12:11:00|7463|7448|7463|7448|7463.1|7448.1|7463|7448|3
1629202270000|2021-08-17 12:11:10|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|2
1629202280000|2021-08-17 12:11:20|7463|7448|7462.8|7447.8|7463|7448|7462.8|7447.8|2
1629202310000|2021-08-17 12:11:50|7462.6|7447.6|7462.6|7447.6|7462.8|7447.8|7462.6|7447.6|3
1629202320000|2021-08-17 12:12:00|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1629202330000|2021-08-17 12:12:10|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629202350000|2021-08-17 12:12:30|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|2
1629202360000|2021-08-17 12:12:40|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|2
1629202390000|2021-08-17 12:13:10|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629202400000|2021-08-17 12:13:20|7462.1|7447.1|7462|7447|7462.2|7447.2|7462|7447|4
1629202460000|2021-08-17 12:14:20|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|2
1629202470000|2021-08-17 12:14:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629202520000|2021-08-17 12:15:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629202530000|2021-08-17 12:15:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629202770000|2021-08-17 12:19:30|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|3
1629202800000|2021-08-17 12:20:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629202810000|2021-08-17 12:20:10|7462|7447|7462|7447|7462|7447|7462|7447|1
1629202840000|2021-08-17 12:20:40|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629202870000|2021-08-17 12:21:10|7461.6|7446.6|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|5
1629202880000|2021-08-17 12:21:20|7461.6|7446.6|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|9
1629202890000|2021-08-17 12:21:30|7461.6|7446.6|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|5
1629202900000|2021-08-17 12:21:40|7461.7|7446.7|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|5
1629202930000|2021-08-17 12:22:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629202950000|2021-08-17 12:22:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629202970000|2021-08-17 12:22:50|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629202980000|2021-08-17 12:23:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629203010000|2021-08-17 12:23:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629203070000|2021-08-17 12:24:30|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|4
1629203130000|2021-08-17 12:25:30|7461.3|7446.3|7461.2|7446.2|7461.5|7446.5|7461.2|7446.2|5
1629203140000|2021-08-17 12:25:40|7461.5|7446.5|7461.7|7446.7|7461.7|7446.7|7461.5|7446.5|3
1629203150000|2021-08-17 12:25:50|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629203160000|2021-08-17 12:26:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629203170000|2021-08-17 12:26:10|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629203180000|2021-08-17 12:26:20|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629203190000|2021-08-17 12:26:30|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629203230000|2021-08-17 12:27:10|7461.9|7446.9|7461.6|7446.6|7461.9|7446.9|7461.6|7446.6|2
1629203270000|2021-08-17 12:27:50|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629203310000|2021-08-17 12:28:30|7461.9|7446.9|7461.7|7446.7|7461.9|7446.9|7461.7|7446.7|3
1629203330000|2021-08-17 12:28:50|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629203340000|2021-08-17 12:29:00|7461.7|7446.7|7461.7|7446.7|7461.8|7446.8|7461.5|7446.5|5
1629203370000|2021-08-17 12:29:30|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629203390000|2021-08-17 12:29:50|7461.7|7446.7|7462|7447|7462|7447|7461.7|7446.7|4
1629203410000|2021-08-17 12:30:10|7461.9|7446.9|7462.1|7447.1|7462.1|7447.1|7461.9|7446.9|2
1629203420000|2021-08-17 12:30:20|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629203430000|2021-08-17 12:30:30|7461.5|7446.5|7461.7|7446.7|7461.7|7446.7|7461.5|7446.5|2
1629203450000|2021-08-17 12:30:50|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|2
1629203460000|2021-08-17 12:31:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7460.9|7445.9|4
1629203480000|2021-08-17 12:31:20|7460.9|7445.9|7461.1|7446.1|7461.1|7446.1|7460.9|7445.9|2
1629203490000|2021-08-17 12:31:30|7460.9|7445.9|7461.1|7446.1|7461.1|7446.1|7460.9|7445.9|2
1629203510000|2021-08-17 12:31:50|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629203520000|2021-08-17 12:32:00|7461.5|7446.5|7461.9|7446.9|7461.9|7446.9|7461.5|7446.5|5
1629203540000|2021-08-17 12:32:20|7461.5|7446.5|7461.9|7446.9|7462.1|7447.1|7461.3|7446.3|7
1629203560000|2021-08-17 12:32:40|7462.1|7447.1|7462.3|7447.3|7462.3|7447.3|7462.1|7447.1|2
1629203570000|2021-08-17 12:32:50|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629203580000|2021-08-17 12:33:00|7462.2|7447.2|7461.8|7446.8|7462.2|7447.2|7461.7|7446.7|6
1629203590000|2021-08-17 12:33:10|7461.7|7446.7|7463.2|7448.2|7463.2|7448.2|7461.7|7446.7|9
1629203600000|2021-08-17 12:33:20|7463.3|7448.3|7463.5|7448.5|7463.5|7448.5|7463.2|7448.2|6
1629203620000|2021-08-17 12:33:40|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1629203630000|2021-08-17 12:33:50|7463.7|7448.7|7463.6|7448.6|7463.7|7448.7|7463.6|7448.6|4
1629203640000|2021-08-17 12:34:00|7463.7|7448.7|7463.7|7448.7|7463.8|7448.8|7463.7|7448.7|3
1629203650000|2021-08-17 12:34:10|7463.6|7448.6|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|2
1629203660000|2021-08-17 12:34:20|7463.1|7448.1|7463|7448|7463.1|7448.1|7463|7448|2
1629203680000|2021-08-17 12:34:40|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.8|7447.8|2
1629203690000|2021-08-17 12:34:50|7462.9|7447.9|7463.3|7448.3|7463.3|7448.3|7462.9|7447.9|8
1629203700000|2021-08-17 12:35:00|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.5|7448.5|4
1629203710000|2021-08-17 12:35:10|7463.7|7448.7|7463.7|7448.7|7464.1|7449.1|7463.5|7448.5|8
1629203720000|2021-08-17 12:35:20|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1629203730000|2021-08-17 12:35:30|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1629203750000|2021-08-17 12:35:50|7463.2|7448.2|7462.8|7447.8|7463.2|7448.2|7462.8|7447.8|4
1629203770000|2021-08-17 12:36:10|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1629203780000|2021-08-17 12:36:20|7462.4|7447.4|7461.9|7446.9|7462.4|7447.4|7461.9|7446.9|4
1629203790000|2021-08-17 12:36:30|7462|7447|7462.6|7447.6|7462.6|7447.6|7462|7447|4
1629203800000|2021-08-17 12:36:40|7462.5|7447.5|7461.5|7446.5|7462.5|7447.5|7461.5|7446.5|4
1629203840000|2021-08-17 12:37:20|7461.9|7446.9|7462.3|7447.3|7462.6|7447.6|7461.9|7446.9|7
1629203850000|2021-08-17 12:37:30|7462.4|7447.4|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|3
1629203860000|2021-08-17 12:37:40|7462.5|7447.5|7461.5|7446.5|7462.5|7447.5|7461.5|7446.5|6
1629203870000|2021-08-17 12:37:50|7461.6|7446.6|7462.3|7447.3|7462.5|7447.5|7461.6|7446.6|8
1629203880000|2021-08-17 12:38:00|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|2
1629203940000|2021-08-17 12:39:00|7462|7447|7462.1|7447.1|7462.4|7447.4|7462|7447|5
1629203950000|2021-08-17 12:39:10|7462|7447|7461.9|7446.9|7462.1|7447.1|7461.9|7446.9|4
1629204000000|2021-08-17 12:40:00|7461.7|7446.7|7461.7|7446.7|7461.8|7446.8|7461.4|7446.4|6
1629204010000|2021-08-17 12:40:10|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1629204030000|2021-08-17 12:40:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629204070000|2021-08-17 12:41:10|7461.7|7446.7|7461.5|7446.5|7461.7|7446.7|7461.4|7446.4|3
1629204080000|2021-08-17 12:41:20|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1629204090000|2021-08-17 12:41:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629204100000|2021-08-17 12:41:40|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1629204110000|2021-08-17 12:41:50|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|2
1629204140000|2021-08-17 12:42:20|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1629204150000|2021-08-17 12:42:30|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1629204180000|2021-08-17 12:43:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629204200000|2021-08-17 12:43:20|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|5
1629204250000|2021-08-17 12:44:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629204270000|2021-08-17 12:44:30|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1629204280000|2021-08-17 12:44:40|7461.6|7446.6|7461.1|7446.1|7461.6|7446.6|7461.1|7446.1|3
1629204290000|2021-08-17 12:44:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1629204300000|2021-08-17 12:45:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.5|7445.5|6
1629204310000|2021-08-17 12:45:10|7461|7446|7461.1|7446.1|7461.1|7446.1|7460.9|7445.9|5
1629204340000|2021-08-17 12:45:40|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629204350000|2021-08-17 12:45:50|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629204420000|2021-08-17 12:47:00|7461|7446|7460.7|7445.7|7461|7446|7460.7|7445.7|3
1629204430000|2021-08-17 12:47:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1629204440000|2021-08-17 12:47:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629204450000|2021-08-17 12:47:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1629204460000|2021-08-17 12:47:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629204510000|2021-08-17 12:48:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629204540000|2021-08-17 12:49:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629204560000|2021-08-17 12:49:20|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1629204580000|2021-08-17 12:49:40|7461.6|7446.6|7463.1|7448.1|7463.1|7448.1|7461.6|7446.6|6
1629204600000|2021-08-17 12:50:00|7463|7448|7463|7448|7463|7448|7463|7448|1
1629204610000|2021-08-17 12:50:10|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1629204640000|2021-08-17 12:50:40|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|2
1629204650000|2021-08-17 12:50:50|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1629204660000|2021-08-17 12:51:00|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1629204670000|2021-08-17 12:51:10|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.3|7448.3|3
1629204680000|2021-08-17 12:51:20|7463.3|7448.3|7463.4|7448.4|7463.4|7448.4|7463.3|7448.3|2
1629204700000|2021-08-17 12:51:40|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.2|7448.2|3
1629204710000|2021-08-17 12:51:50|7463.2|7448.2|7463.3|7448.3|7463.3|7448.3|7463.2|7448.2|2
1629204720000|2021-08-17 12:52:00|7463.2|7448.2|7462.2|7447.2|7463.2|7448.2|7462.2|7447.2|5
1629204740000|2021-08-17 12:52:20|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.3|7447.3|2
1629204770000|2021-08-17 12:52:50|7462.9|7447.9|7462.8|7447.8|7462.9|7447.9|7462.6|7447.6|4
1629204780000|2021-08-17 12:53:00|7462.7|7447.7|7462.5|7447.5|7462.7|7447.7|7462.1|7447.1|9
1629204790000|2021-08-17 12:53:10|7462.6|7447.6|7462.4|7447.4|7462.6|7447.6|7462.4|7447.4|5
1629204840000|2021-08-17 12:54:00|7462.5|7447.5|7462.4|7447.4|7462.5|7447.5|7462.4|7447.4|4
1629204870000|2021-08-17 12:54:30|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1629204890000|2021-08-17 12:54:50|7462.7|7447.7|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|2
1629204900000|2021-08-17 12:55:00|7463.2|7448.2|7463.8|7448.8|7463.8|7448.8|7463.2|7448.2|5
1629204910000|2021-08-17 12:55:10|7464|7449|7464.4|7449.4|7464.4|7449.4|7464|7449|2
1629204920000|2021-08-17 12:55:20|7464.3|7449.3|7464.1|7449.1|7464.3|7449.3|7464.1|7449.1|3
1629204930000|2021-08-17 12:55:30|7464|7449|7464|7449|7464|7449|7464|7449|1
1629204940000|2021-08-17 12:55:40|7464.1|7449.1|7464.7|7449.7|7464.7|7449.7|7464.1|7449.1|5
1629204960000|2021-08-17 12:56:00|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1629204970000|2021-08-17 12:56:10|7464.7|7449.7|7464.8|7449.8|7465|7450|7464.6|7449.6|8
1629204990000|2021-08-17 12:56:30|7464.9|7449.9|7465.4|7450.4|7465.4|7450.4|7464.9|7449.9|6
1629205000000|2021-08-17 12:56:40|7465.2|7450.2|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|4
1629205010000|2021-08-17 12:56:50|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629205030000|2021-08-17 12:57:10|7465.4|7450.4|7465.9|7450.9|7465.9|7450.9|7465.4|7450.4|5
1629205040000|2021-08-17 12:57:20|7465.6|7450.6|7465.3|7450.3|7465.6|7450.6|7465.3|7450.3|2
1629205050000|2021-08-17 12:57:30|7464.8|7449.8|7465|7450|7465|7450|7464.6|7449.6|6
1629205070000|2021-08-17 12:57:50|7465.2|7450.2|7465|7450|7465.2|7450.2|7465|7450|2
1629205080000|2021-08-17 12:58:00|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629205100000|2021-08-17 12:58:20|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1629205180000|2021-08-17 12:59:40|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1629205200000|2021-08-17 13:00:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629205250000|2021-08-17 13:00:50|7465.3|7450.3|7464.5|7449.5|7465.3|7450.3|7464.5|7449.5|4
1629205260000|2021-08-17 13:01:00|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629205280000|2021-08-17 13:01:20|7464.4|7449.4|7464.6|7449.6|7464.6|7449.6|7464.4|7449.4|2
1629205350000|2021-08-17 13:02:30|7464.7|7449.7|7465|7450|7465|7450|7464.7|7449.7|3
1629205360000|2021-08-17 13:02:40|7464.9|7449.9|7464.8|7449.8|7465|7450|7464.7|7449.7|6
1629205370000|2021-08-17 13:02:50|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1629205420000|2021-08-17 13:03:40|7464.6|7449.6|7464.4|7449.4|7464.6|7449.6|7464.4|7449.4|2
1629205440000|2021-08-17 13:04:00|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1629205450000|2021-08-17 13:04:10|7464.2|7449.2|7464.5|7449.5|7464.5|7449.5|7464.2|7449.2|3
1629205460000|2021-08-17 13:04:20|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629205480000|2021-08-17 13:04:40|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|2
1629205490000|2021-08-17 13:04:50|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629205550000|2021-08-17 13:05:50|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1629205560000|2021-08-17 13:06:00|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629205580000|2021-08-17 13:06:20|7464.3|7449.3|7464.2|7449.2|7464.3|7449.3|7464.2|7449.2|2
1629205630000|2021-08-17 13:07:10|7464.5|7449.5|7464.8|7449.8|7464.8|7449.8|7464.5|7449.5|3
1629205670000|2021-08-17 13:07:50|7464.5|7449.5|7464.5|7449.5|7464.6|7449.6|7464.5|7449.5|3
1629205680000|2021-08-17 13:08:00|7464.7|7449.7|7464.9|7449.9|7464.9|7449.9|7464.7|7449.7|2
1629205730000|2021-08-17 13:08:50|7465|7450|7465|7450|7465|7450|7465|7450|1
1629205740000|2021-08-17 13:09:00|7464.9|7449.9|7464.8|7449.8|7465|7450|7464.7|7449.7|10
1629205750000|2021-08-17 13:09:10|7464.9|7449.9|7464.9|7449.9|7465|7450|7464.7|7449.7|8
1629205760000|2021-08-17 13:09:20|7464.8|7449.8|7465.4|7450.4|7465.5|7450.5|7464.7|7449.7|9
1629205770000|2021-08-17 13:09:30|7465.5|7450.5|7465.5|7450.5|7465.6|7450.6|7465.5|7450.5|3
1629205780000|2021-08-17 13:09:40|7465.8|7450.8|7466.2|7451.2|7466.2|7451.2|7465.8|7450.8|3
1629205820000|2021-08-17 13:10:20|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629205840000|2021-08-17 13:10:40|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629205910000|2021-08-17 13:11:50|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1629205940000|2021-08-17 13:12:20|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629205950000|2021-08-17 13:12:30|7465.8|7450.8|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|3
1629205960000|2021-08-17 13:12:40|7466|7451|7467.2|7452.2|7467.7|7452.7|7466|7451|6
1629205970000|2021-08-17 13:12:50|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1629205980000|2021-08-17 13:13:00|7467.5|7452.5|7468.3|7453.3|7468.3|7453.3|7467.5|7452.5|5
1629206040000|2021-08-17 13:14:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629206070000|2021-08-17 13:14:30|7473.4|7448.4|7473.3|7448.3|7473.4|7448.4|7473.3|7448.3|2
1629206080000|2021-08-17 13:14:40|7473.2|7448.2|7473.3|7448.3|7473.3|7448.3|7473.2|7448.2|2
1629206090000|2021-08-17 13:14:50|7473.5|7448.5|7473.3|7448.3|7473.5|7448.5|7473.3|7448.3|5
1629206100000|2021-08-17 13:15:00|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1629206110000|2021-08-17 13:15:10|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1629206120000|2021-08-17 13:15:20|7468.1|7453.1|7468.4|7453.4|7468.4|7453.4|7468.1|7453.1|2
1629206130000|2021-08-17 13:15:30|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|3
1629206150000|2021-08-17 13:15:50|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|2
1629206160000|2021-08-17 13:16:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629206220000|2021-08-17 13:17:00|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1629206230000|2021-08-17 13:17:10|7468.5|7453.5|7468.8|7453.8|7468.9|7453.9|7468.5|7453.5|5
1629206240000|2021-08-17 13:17:20|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|2
1629206250000|2021-08-17 13:17:30|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|2
1629206290000|2021-08-17 13:18:10|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|2
1629206350000|2021-08-17 13:19:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629206390000|2021-08-17 13:19:50|7468.5|7453.5|7468|7453|7468.5|7453.5|7467.9|7452.9|7
1629206410000|2021-08-17 13:20:10|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1629206420000|2021-08-17 13:20:20|7467.8|7452.8|7468.6|7453.6|7468.6|7453.6|7467.8|7452.8|5
1629206460000|2021-08-17 13:21:00|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1629206480000|2021-08-17 13:21:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629206520000|2021-08-17 13:22:00|7468.7|7453.7|7468.5|7453.5|7468.7|7453.7|7468.4|7453.4|3
1629206530000|2021-08-17 13:22:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629206540000|2021-08-17 13:22:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629206550000|2021-08-17 13:22:30|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468.1|7453.1|7
1629206580000|2021-08-17 13:23:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629206590000|2021-08-17 13:23:10|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|3
1629206610000|2021-08-17 13:23:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629206630000|2021-08-17 13:23:50|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1629206770000|2021-08-17 13:26:10|7468|7453|7468|7453|7468|7453|7467.9|7452.9|3
1629206780000|2021-08-17 13:26:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629206790000|2021-08-17 13:26:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629206840000|2021-08-17 13:27:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629206870000|2021-08-17 13:27:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629206900000|2021-08-17 13:28:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629206920000|2021-08-17 13:28:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629207030000|2021-08-17 13:30:30|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|4
1629207060000|2021-08-17 13:31:00|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1629207080000|2021-08-17 13:31:20|7468.4|7453.4|7468.1|7453.1|7468.4|7453.4|7468.1|7453.1|2
1629207120000|2021-08-17 13:32:00|7468.2|7453.2|7469|7454|7469|7454|7468.2|7453.2|5
1629207160000|2021-08-17 13:32:40|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1629207190000|2021-08-17 13:33:10|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1629207200000|2021-08-17 13:33:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629207210000|2021-08-17 13:33:30|7469|7454|7469|7454|7469|7454|7469|7454|1
1629207230000|2021-08-17 13:33:50|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1629207240000|2021-08-17 13:34:00|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|5
1629207250000|2021-08-17 13:34:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629207260000|2021-08-17 13:34:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629207280000|2021-08-17 13:34:40|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629207300000|2021-08-17 13:35:00|7468.7|7453.7|7466.6|7451.6|7468.7|7453.7|7466.6|7451.6|8
1629207310000|2021-08-17 13:35:10|7466.4|7451.4|7466|7451|7466.4|7451.4|7466|7451|8
1629207320000|2021-08-17 13:35:20|7466.1|7451.1|7465.9|7450.9|7466.1|7451.1|7465.9|7450.9|3
1629207330000|2021-08-17 13:35:30|7466|7451|7466|7451|7466|7451|7466|7451|1
1629207350000|2021-08-17 13:35:50|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|4
1629207360000|2021-08-17 13:36:00|7466.1|7451.1|7466|7451|7466.1|7451.1|7466|7451|2
1629207370000|2021-08-17 13:36:10|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629207380000|2021-08-17 13:36:20|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629207440000|2021-08-17 13:37:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629207610000|2021-08-17 13:40:10|7466|7451|7465.7|7450.7|7466|7451|7465.7|7450.7|4
1629207630000|2021-08-17 13:40:30|7465.8|7450.8|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|2
1629207670000|2021-08-17 13:41:10|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1629207730000|2021-08-17 13:42:10|7466.3|7451.3|7466.9|7451.9|7467|7452|7466.3|7451.3|4
1629207740000|2021-08-17 13:42:20|7466.7|7451.7|7466.3|7451.3|7466.7|7451.7|7466.3|7451.3|5
1629207760000|2021-08-17 13:42:40|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629207770000|2021-08-17 13:42:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629207800000|2021-08-17 13:43:20|7466.1|7451.1|7465.4|7450.4|7466.1|7451.1|7465.4|7450.4|7
1629207810000|2021-08-17 13:43:30|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|2
1629208030000|2021-08-17 13:47:10|7465.3|7450.3|7465.9|7450.9|7465.9|7450.9|7465.3|7450.3|6
1629208040000|2021-08-17 13:47:20|7465.8|7450.8|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|2
1629208070000|2021-08-17 13:47:50|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1629208180000|2021-08-17 13:49:40|7465.8|7450.8|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|2
1629208190000|2021-08-17 13:49:50|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1629208200000|2021-08-17 13:50:00|7465.7|7450.7|7465.9|7450.9|7465.9|7450.9|7465.7|7450.7|3
1629208220000|2021-08-17 13:50:20|7466|7451|7465.9|7450.9|7466|7451|7465.9|7450.9|2
1629208280000|2021-08-17 13:51:20|7466|7451|7466|7451|7466|7451|7466|7451|1
1629208300000|2021-08-17 13:51:40|7466.3|7451.3|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|3
1629208350000|2021-08-17 13:52:30|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1629208360000|2021-08-17 13:52:40|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1629208490000|2021-08-17 13:54:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629208560000|2021-08-17 13:56:00|7466.6|7451.6|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|3
1629208570000|2021-08-17 13:56:10|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629208610000|2021-08-17 13:56:50|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|2
1629208630000|2021-08-17 13:57:10|7467|7452|7467|7452|7467|7452|7467|7452|1
1629208640000|2021-08-17 13:57:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629208650000|2021-08-17 13:57:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629208670000|2021-08-17 13:57:50|7466.7|7451.7|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|5
1629208680000|2021-08-17 13:58:00|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1629208720000|2021-08-17 13:58:40|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629208730000|2021-08-17 13:58:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629208760000|2021-08-17 13:59:20|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629208790000|2021-08-17 13:59:50|7466.2|7451.2|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|2
1629208800000|2021-08-17 14:00:00|7466.3|7451.3|7467|7452|7467|7452|7466.3|7451.3|5
1629208810000|2021-08-17 14:00:10|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1629208820000|2021-08-17 14:00:20|7466.9|7451.9|7467.1|7452.1|7467.1|7452.1|7466.9|7451.9|3
1629208930000|2021-08-17 14:02:10|7467|7452|7466.7|7451.7|7467|7452|7466.7|7451.7|4
1629208960000|2021-08-17 14:02:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629208970000|2021-08-17 14:02:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629208980000|2021-08-17 14:03:00|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1629209010000|2021-08-17 14:03:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629209020000|2021-08-17 14:03:40|7466.9|7451.9|7466.4|7451.4|7466.9|7451.9|7466.4|7451.4|5
1629209110000|2021-08-17 14:05:10|7466.5|7451.5|7466.9|7451.9|7466.9|7451.9|7466.5|7451.5|4
1629209140000|2021-08-17 14:05:40|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1629209150000|2021-08-17 14:05:50|7467.3|7452.3|7467.1|7452.1|7467.3|7452.3|7466.9|7451.9|7
1629209160000|2021-08-17 14:06:00|7467|7452|7466.9|7451.9|7467.2|7452.2|7466.9|7451.9|5
1629209170000|2021-08-17 14:06:10|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|4
1629209180000|2021-08-17 14:06:20|7466.9|7451.9|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|5
1629209190000|2021-08-17 14:06:30|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.8|7451.8|2
1629209220000|2021-08-17 14:07:00|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1629209270000|2021-08-17 14:07:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629209280000|2021-08-17 14:08:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629209320000|2021-08-17 14:08:40|7467.2|7452.2|7467|7452|7467.2|7452.2|7467|7452|2
1629209330000|2021-08-17 14:08:50|7466.9|7451.9|7466.9|7451.9|7467.2|7452.2|7466.9|7451.9|6
1629209380000|2021-08-17 14:09:40|7467.1|7452.1|7467|7452|7467.2|7452.2|7467|7452|4
1629209390000|2021-08-17 14:09:50|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467|7452|5
1629209400000|2021-08-17 14:10:00|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|3
1629209520000|2021-08-17 14:12:00|7467.4|7452.4|7467.8|7452.8|7467.8|7452.8|7467.4|7452.4|6
1629209530000|2021-08-17 14:12:10|7467.7|7452.7|7467.4|7452.4|7467.7|7452.7|7467.4|7452.4|4
1629209540000|2021-08-17 14:12:20|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1629209550000|2021-08-17 14:12:30|7467.6|7452.6|7467.7|7452.7|7467.8|7452.8|7467.6|7452.6|8
1629209560000|2021-08-17 14:12:40|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1629209570000|2021-08-17 14:12:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629209580000|2021-08-17 14:13:00|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1629209590000|2021-08-17 14:13:10|7468|7453|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|7
1629209600000|2021-08-17 14:13:20|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7467.5|7452.5|12
1629209610000|2021-08-17 14:13:30|7467.8|7452.8|7467.5|7452.5|7467.8|7452.8|7467.5|7452.5|5
1629209620000|2021-08-17 14:13:40|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1629209630000|2021-08-17 14:13:50|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|3
1629209650000|2021-08-17 14:14:10|7467.8|7452.8|7467.4|7452.4|7467.9|7452.9|7467.4|7452.4|5
1629209670000|2021-08-17 14:14:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|5
1629209680000|2021-08-17 14:14:40|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1629209720000|2021-08-17 14:15:20|7467.6|7452.6|7467.9|7452.9|7467.9|7452.9|7467.6|7452.6|6
1629209730000|2021-08-17 14:15:30|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1629209740000|2021-08-17 14:15:40|7468.2|7453.2|7467.8|7452.8|7468.5|7453.5|7467.8|7452.8|7
1629209780000|2021-08-17 14:16:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629209790000|2021-08-17 14:16:30|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1629209810000|2021-08-17 14:16:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629209820000|2021-08-17 14:17:00|7467.9|7452.9|7467.8|7452.8|7468|7453|7467.8|7452.8|4
1629209830000|2021-08-17 14:17:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629209850000|2021-08-17 14:17:30|7468.1|7453.1|7467.7|7452.7|7468.1|7453.1|7467.7|7452.7|3
1629209860000|2021-08-17 14:17:40|7467.5|7452.5|7467.7|7452.7|7467.8|7452.8|7467.5|7452.5|9
1629209880000|2021-08-17 14:18:00|7467.8|7452.8|7467.3|7452.3|7467.8|7452.8|7467.2|7452.2|7
1629209910000|2021-08-17 14:18:30|7467|7452|7467|7452|7467.1|7452.1|7467|7452|3
1629209930000|2021-08-17 14:18:50|7467.1|7452.1|7467|7452|7467.2|7452.2|7467|7452|6
1629209940000|2021-08-17 14:19:00|7467.1|7452.1|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|7
1629209950000|2021-08-17 14:19:10|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1629209960000|2021-08-17 14:19:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629209970000|2021-08-17 14:19:30|7466.3|7451.3|7465.2|7450.2|7466.3|7451.3|7465.2|7450.2|5
1629210000000|2021-08-17 14:20:00|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|2
1629210010000|2021-08-17 14:20:10|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629210020000|2021-08-17 14:20:20|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629210040000|2021-08-17 14:20:40|7465.4|7450.4|7465.2|7450.2|7465.4|7450.4|7465.2|7450.2|2
1629210050000|2021-08-17 14:20:50|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|2
1629210060000|2021-08-17 14:21:00|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629210120000|2021-08-17 14:22:00|7465.5|7450.5|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|2
1629210160000|2021-08-17 14:22:40|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629210200000|2021-08-17 14:23:20|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629210220000|2021-08-17 14:23:40|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1629210240000|2021-08-17 14:24:00|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|6
1629210270000|2021-08-17 14:24:30|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629210350000|2021-08-17 14:25:50|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|2
1629210410000|2021-08-17 14:26:50|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.1|7450.1|3
1629210480000|2021-08-17 14:28:00|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629210490000|2021-08-17 14:28:10|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|5
1629210540000|2021-08-17 14:29:00|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|2
1629210550000|2021-08-17 14:29:10|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629210560000|2021-08-17 14:29:20|7465.4|7450.4|7465.9|7450.9|7465.9|7450.9|7465.4|7450.4|3
1629210570000|2021-08-17 14:29:30|7466|7451|7466.5|7451.5|7466.5|7451.5|7466|7451|4
1629210600000|2021-08-17 14:30:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629210610000|2021-08-17 14:30:10|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629210650000|2021-08-17 14:30:50|7466.8|7451.8|7466.9|7451.9|7467.1|7452.1|7466.8|7451.8|4
1629210680000|2021-08-17 14:31:20|7467|7452|7467.3|7452.3|7467.4|7452.4|7467|7452|4
1629210690000|2021-08-17 14:31:30|7467.2|7452.2|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|2
1629210750000|2021-08-17 14:32:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629210760000|2021-08-17 14:32:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629210800000|2021-08-17 14:33:20|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629210870000|2021-08-17 14:34:30|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629210880000|2021-08-17 14:34:40|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629210890000|2021-08-17 14:34:50|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|4
1629210920000|2021-08-17 14:35:20|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629210940000|2021-08-17 14:35:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629210960000|2021-08-17 14:36:00|7467.2|7452.2|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|4
1629210990000|2021-08-17 14:36:30|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629211000000|2021-08-17 14:36:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629211020000|2021-08-17 14:37:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629211030000|2021-08-17 14:37:10|7467.2|7452.2|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|3
1629211040000|2021-08-17 14:37:20|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629211050000|2021-08-17 14:37:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629211060000|2021-08-17 14:37:40|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629211180000|2021-08-17 14:39:40|7467.2|7452.2|7467.3|7452.3|7467.5|7452.5|7467.2|7452.2|4
1629211280000|2021-08-17 14:41:20|7467.4|7452.4|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|3
1629211310000|2021-08-17 14:41:50|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629211380000|2021-08-17 14:43:00|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629211430000|2021-08-17 14:43:50|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|2
1629211450000|2021-08-17 14:44:10|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1629211460000|2021-08-17 14:44:20|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1629211470000|2021-08-17 14:44:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1629211480000|2021-08-17 14:44:40|7467|7452|7466|7451|7467|7452|7466|7451|5
1629211490000|2021-08-17 14:44:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629211520000|2021-08-17 14:45:20|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1629211530000|2021-08-17 14:45:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629211550000|2021-08-17 14:45:50|7466.6|7451.6|7466.8|7451.8|7467|7452|7466.6|7451.6|6
1629211600000|2021-08-17 14:46:40|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629211630000|2021-08-17 14:47:10|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629211650000|2021-08-17 14:47:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629211660000|2021-08-17 14:47:40|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|3
1629211710000|2021-08-17 14:48:30|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629211730000|2021-08-17 14:48:50|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1629211960000|2021-08-17 14:52:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|3
1629211970000|2021-08-17 14:52:50|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629211990000|2021-08-17 14:53:10|7467.7|7452.7|7467.5|7452.5|7467.7|7452.7|7467.5|7452.5|3
1629212020000|2021-08-17 14:53:40|7467.2|7452.2|7467|7452|7467.2|7452.2|7466.9|7451.9|3
1629212030000|2021-08-17 14:53:50|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629212050000|2021-08-17 14:54:10|7467|7452|7467.7|7452.7|7467.7|7452.7|7467|7452|4
1629212070000|2021-08-17 14:54:30|7467.8|7452.8|7468|7453|7468|7453|7467.8|7452.8|3
1629212080000|2021-08-17 14:54:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1629212090000|2021-08-17 14:54:50|7468.4|7453.4|7469.4|7454.4|7469.4|7454.4|7468.4|7453.4|5
1629212100000|2021-08-17 14:55:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629212120000|2021-08-17 14:55:20|7469.4|7454.4|7469.1|7454.1|7469.4|7454.4|7469.1|7454.1|3
1629212140000|2021-08-17 14:55:40|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1629212150000|2021-08-17 14:55:50|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629212160000|2021-08-17 14:56:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629212180000|2021-08-17 14:56:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629212230000|2021-08-17 14:57:10|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1629212260000|2021-08-17 14:57:40|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1629212340000|2021-08-17 14:59:00|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1629212400000|2021-08-17 15:00:00|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1629212420000|2021-08-17 15:00:20|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|2
1629212430000|2021-08-17 15:00:30|7469.7|7454.7|7469.5|7454.5|7469.8|7454.8|7469.5|7454.5|6
1629212440000|2021-08-17 15:00:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629212460000|2021-08-17 15:01:00|7469.8|7454.8|7470|7455|7470|7455|7469.8|7454.8|2
1629212470000|2021-08-17 15:01:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629212490000|2021-08-17 15:01:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629212500000|2021-08-17 15:01:40|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|3
1629212520000|2021-08-17 15:02:00|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|2
1629212530000|2021-08-17 15:02:10|7468.7|7453.7|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|3
1629212580000|2021-08-17 15:03:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629212590000|2021-08-17 15:03:10|7468.7|7453.7|7467.8|7452.8|7468.8|7453.8|7467.7|7452.7|6
1629212600000|2021-08-17 15:03:20|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|3
1629212610000|2021-08-17 15:03:30|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1629212620000|2021-08-17 15:03:40|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1629212640000|2021-08-17 15:04:00|7467.8|7452.8|7468.1|7453.1|7468.1|7453.1|7467.8|7452.8|2
1629212660000|2021-08-17 15:04:20|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|3
1629212670000|2021-08-17 15:04:30|7468|7453|7467.6|7452.6|7468.1|7453.1|7467.6|7452.6|4
1629212680000|2021-08-17 15:04:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629212700000|2021-08-17 15:05:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629212740000|2021-08-17 15:05:40|7468.2|7453.2|7468.7|7453.7|7468.7|7453.7|7468.2|7453.2|3
1629212850000|2021-08-17 15:07:30|7468.8|7453.8|7469.3|7454.3|7469.3|7454.3|7468.8|7453.8|4
1629212860000|2021-08-17 15:07:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629212870000|2021-08-17 15:07:50|7470.1|7455.1|7469.2|7454.2|7470.1|7455.1|7469.2|7454.2|5
1629212900000|2021-08-17 15:08:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629213000000|2021-08-17 15:10:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1629213010000|2021-08-17 15:10:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629213080000|2021-08-17 15:11:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1629213090000|2021-08-17 15:11:30|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1629213130000|2021-08-17 15:12:10|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1629213160000|2021-08-17 15:12:40|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|4
1629213170000|2021-08-17 15:12:50|7468.9|7453.9|7468.9|7453.9|7469|7454|7468.9|7453.9|3
1629213180000|2021-08-17 15:13:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1629213190000|2021-08-17 15:13:10|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|4
1629213200000|2021-08-17 15:13:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629213210000|2021-08-17 15:13:30|7469|7454|7468.9|7453.9|7469|7454|7468.9|7453.9|2
1629213220000|2021-08-17 15:13:40|7469|7454|7469|7454|7469|7454|7469|7454|1
1629213260000|2021-08-17 15:14:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629213270000|2021-08-17 15:14:30|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1629213430000|2021-08-17 15:17:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629213450000|2021-08-17 15:17:30|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1629213460000|2021-08-17 15:17:40|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1629213550000|2021-08-17 15:19:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629213580000|2021-08-17 15:19:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629213590000|2021-08-17 15:19:50|7468.3|7453.3|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|3
1629213610000|2021-08-17 15:20:10|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629213620000|2021-08-17 15:20:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629213680000|2021-08-17 15:21:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629213740000|2021-08-17 15:22:20|7468.3|7453.3|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|3
1629213760000|2021-08-17 15:22:40|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1629213770000|2021-08-17 15:22:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629213780000|2021-08-17 15:23:00|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1629213790000|2021-08-17 15:23:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629213810000|2021-08-17 15:23:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629213820000|2021-08-17 15:23:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629213840000|2021-08-17 15:24:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629213850000|2021-08-17 15:24:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629213900000|2021-08-17 15:25:00|7468.4|7453.4|7465.9|7450.9|7468.4|7453.4|7465.9|7450.9|12
1629213910000|2021-08-17 15:25:10|7466|7451|7465.9|7450.9|7466|7451|7465.9|7450.9|2
1629213950000|2021-08-17 15:25:50|7465.7|7450.7|7465.4|7450.4|7465.7|7450.7|7465.4|7450.4|3
1629213960000|2021-08-17 15:26:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629214010000|2021-08-17 15:26:50|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629214020000|2021-08-17 15:27:00|7465|7450|7464.8|7449.8|7465|7450|7464.8|7449.8|2
1629214050000|2021-08-17 15:27:30|7464.9|7449.9|7465.1|7450.1|7465.1|7450.1|7464.9|7449.9|4
1629214060000|2021-08-17 15:27:40|7465|7450|7465|7450|7465|7450|7465|7450|1
1629214070000|2021-08-17 15:27:50|7464.9|7449.9|7465.3|7450.3|7465.3|7450.3|7464.9|7449.9|5
1629214130000|2021-08-17 15:28:50|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629214140000|2021-08-17 15:29:00|7465.1|7450.1|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|2
1629214150000|2021-08-17 15:29:10|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629214160000|2021-08-17 15:29:20|7465.1|7450.1|7465.4|7450.4|7465.4|7450.4|7465.1|7450.1|2
1629214190000|2021-08-17 15:29:50|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629214230000|2021-08-17 15:30:30|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|2
1629214280000|2021-08-17 15:31:20|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.6|7450.6|3
1629214290000|2021-08-17 15:31:30|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629214310000|2021-08-17 15:31:50|7465.8|7450.8|7465.6|7450.6|7465.9|7450.9|7465.6|7450.6|3
1629214320000|2021-08-17 15:32:00|7465.7|7450.7|7465.6|7450.6|7465.7|7450.7|7465.6|7450.6|2
1629214330000|2021-08-17 15:32:10|7466.2|7451.2|7466.8|7451.8|7466.9|7451.9|7466.2|7451.2|7
1629214350000|2021-08-17 15:32:30|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|2
1629214360000|2021-08-17 15:32:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629214370000|2021-08-17 15:32:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629214450000|2021-08-17 15:34:10|7466.6|7451.6|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|3
1629214460000|2021-08-17 15:34:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629214480000|2021-08-17 15:34:40|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|2
1629214490000|2021-08-17 15:34:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629214550000|2021-08-17 15:35:50|7466.8|7451.8|7466.9|7451.9|7467|7452|7466.8|7451.8|3
1629214570000|2021-08-17 15:36:10|7467|7452|7467|7452|7467|7452|7467|7452|1
1629214610000|2021-08-17 15:36:50|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629214620000|2021-08-17 15:37:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1629214630000|2021-08-17 15:37:10|7467.1|7452.1|7468.7|7453.7|7468.7|7453.7|7467.1|7452.1|6
1629214680000|2021-08-17 15:38:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629214750000|2021-08-17 15:39:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629214810000|2021-08-17 15:40:10|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629214980000|2021-08-17 15:43:00|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|3
1629214990000|2021-08-17 15:43:10|7469.3|7454.3|7469.9|7454.9|7469.9|7454.9|7469.3|7454.3|5
1629215010000|2021-08-17 15:43:30|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|2
1629215030000|2021-08-17 15:43:50|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1629215040000|2021-08-17 15:44:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629215050000|2021-08-17 15:44:10|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1629215290000|2021-08-17 15:48:10|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1629215350000|2021-08-17 15:49:10|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1629215400000|2021-08-17 15:50:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629215430000|2021-08-17 15:50:30|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629215450000|2021-08-17 15:50:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629215630000|2021-08-17 15:53:50|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1629215640000|2021-08-17 15:54:00|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1629215650000|2021-08-17 15:54:10|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|4
1629215700000|2021-08-17 15:55:00|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1629215740000|2021-08-17 15:55:40|7469.3|7454.3|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|5
1629215750000|2021-08-17 15:55:50|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1629215760000|2021-08-17 15:56:00|7469.5|7454.5|7470|7455|7470.2|7455.2|7469.5|7454.5|6
1629215770000|2021-08-17 15:56:10|7470.7|7455.7|7471.3|7456.3|7471.3|7456.3|7470.7|7455.7|4
1629215800000|2021-08-17 15:56:40|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|4
1629215820000|2021-08-17 15:57:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629215870000|2021-08-17 15:57:50|7471.1|7456.1|7470.6|7455.6|7471.1|7456.1|7470.6|7455.6|4
1629215910000|2021-08-17 15:58:30|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629215920000|2021-08-17 15:58:40|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|2
1629215940000|2021-08-17 15:59:00|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1629215970000|2021-08-17 15:59:30|7470|7455|7470|7455|7470|7455|7470|7455|1
1629215980000|2021-08-17 15:59:40|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1629216000000|2021-08-17 16:00:00|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1629216010000|2021-08-17 16:00:10|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1629216030000|2021-08-17 16:00:30|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|4
1629216040000|2021-08-17 16:00:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629216070000|2021-08-17 16:01:10|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1629216260000|2021-08-17 16:04:20|7470.5|7455.5|7470.1|7455.1|7470.5|7455.5|7470.1|7455.1|2
1629216270000|2021-08-17 16:04:30|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|4
1629216280000|2021-08-17 16:04:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629216300000|2021-08-17 16:05:00|7470.1|7455.1|7467.6|7452.6|7470.1|7455.1|7467.6|7452.6|7
1629216320000|2021-08-17 16:05:20|7467.5|7452.5|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|3
1629216330000|2021-08-17 16:05:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629216350000|2021-08-17 16:05:50|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1629216450000|2021-08-17 16:07:30|7467|7452|7466.5|7451.5|7467|7452|7466.5|7451.5|3
1629216480000|2021-08-17 16:08:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629216490000|2021-08-17 16:08:10|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629216500000|2021-08-17 16:08:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629216560000|2021-08-17 16:09:20|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629216590000|2021-08-17 16:09:50|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1629216600000|2021-08-17 16:10:00|7467.5|7452.5|7468.1|7453.1|7468.2|7453.2|7467.5|7452.5|6
1629216620000|2021-08-17 16:10:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629216650000|2021-08-17 16:10:50|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1629216670000|2021-08-17 16:11:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629216680000|2021-08-17 16:11:20|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1629216690000|2021-08-17 16:11:30|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1629216740000|2021-08-17 16:12:20|7467.7|7452.7|7467|7452|7467.7|7452.7|7467|7452|3
1629216750000|2021-08-17 16:12:30|7466.6|7451.6|7466.9|7451.9|7466.9|7451.9|7466.6|7451.6|4
1629216760000|2021-08-17 16:12:40|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|2
1629216770000|2021-08-17 16:12:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629216780000|2021-08-17 16:13:00|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629216860000|2021-08-17 16:14:20|7466.8|7451.8|7467.8|7452.8|7468|7453|7466.8|7451.8|7
1629216870000|2021-08-17 16:14:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629216880000|2021-08-17 16:14:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629216920000|2021-08-17 16:15:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629216930000|2021-08-17 16:15:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629216950000|2021-08-17 16:15:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629216960000|2021-08-17 16:16:00|7468.3|7453.3|7469.1|7454.1|7469.6|7454.6|7468.3|7453.3|15
1629216970000|2021-08-17 16:16:10|7469.2|7454.2|7469.4|7454.4|7469.6|7454.6|7469.2|7454.2|5
1629216990000|2021-08-17 16:16:30|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|4
1629217000000|2021-08-17 16:16:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629217010000|2021-08-17 16:16:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|3
1629217400000|2021-08-17 16:23:20|7469.3|7454.3|7469.1|7454.1|7469.7|7454.7|7469.1|7454.1|4
1629217410000|2021-08-17 16:23:30|7469|7454|7469.6|7454.6|7469.6|7454.6|7469|7454|3
1629217450000|2021-08-17 16:24:10|7469.7|7454.7|7469.2|7454.2|7469.7|7454.7|7469.1|7454.1|3
1629217460000|2021-08-17 16:24:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629217470000|2021-08-17 16:24:30|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|6
1629217480000|2021-08-17 16:24:40|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|4
1629217510000|2021-08-17 16:25:10|7469.2|7454.2|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|2
1629217520000|2021-08-17 16:25:20|7468.6|7453.6|7468|7453|7468.6|7453.6|7467.9|7452.9|6
1629217550000|2021-08-17 16:25:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629217560000|2021-08-17 16:26:00|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1629217590000|2021-08-17 16:26:30|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1629217600000|2021-08-17 16:26:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1629217610000|2021-08-17 16:26:50|7468.1|7453.1|7467.5|7452.5|7468.1|7453.1|7467.5|7452.5|4
1629217620000|2021-08-17 16:27:00|7467.2|7452.2|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|2
1629217630000|2021-08-17 16:27:10|7467.2|7452.2|7467.5|7452.5|7467.5|7452.5|7467.2|7452.2|2
1629217650000|2021-08-17 16:27:30|7467.8|7452.8|7467.6|7452.6|7467.8|7452.8|7467.6|7452.6|2
1629217660000|2021-08-17 16:27:40|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|2
1629217670000|2021-08-17 16:27:50|7468|7453|7467.8|7452.8|7468|7453|7467.7|7452.7|4
1629217710000|2021-08-17 16:28:30|7467.7|7452.7|7467.5|7452.5|7467.7|7452.7|7467.5|7452.5|2
1629217720000|2021-08-17 16:28:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629217730000|2021-08-17 16:28:50|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629217740000|2021-08-17 16:29:00|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1629217800000|2021-08-17 16:30:00|7467|7452|7467.2|7452.2|7467.2|7452.2|7467|7452|3
1629217810000|2021-08-17 16:30:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629218170000|2021-08-17 16:36:10|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629218180000|2021-08-17 16:36:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629218270000|2021-08-17 16:37:50|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|2
1629218380000|2021-08-17 16:39:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629218490000|2021-08-17 16:41:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629218520000|2021-08-17 16:42:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629218600000|2021-08-17 16:43:20|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|3
1629218650000|2021-08-17 16:44:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629218670000|2021-08-17 16:44:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629218780000|2021-08-17 16:46:20|7468.4|7453.4|7469.8|7454.8|7469.8|7454.8|7468.4|7453.4|7
1629218790000|2021-08-17 16:46:30|7470|7455|7470|7455|7470|7455|7470|7455|1
1629218810000|2021-08-17 16:46:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629218910000|2021-08-17 16:48:30|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629218960000|2021-08-17 16:49:20|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1629218970000|2021-08-17 16:49:30|7469.7|7454.7|7470.3|7455.3|7470.5|7455.5|7469.6|7454.6|5
1629218980000|2021-08-17 16:49:40|7470.4|7455.4|7470.6|7455.6|7470.6|7455.6|7470.1|7455.1|8
1629218990000|2021-08-17 16:49:50|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|5
1629219010000|2021-08-17 16:50:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629219020000|2021-08-17 16:50:20|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1629219050000|2021-08-17 16:50:50|7470.5|7455.5|7470.7|7455.7|7470.7|7455.7|7470.5|7455.5|2
1629219130000|2021-08-17 16:52:10|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.7|7455.7|3
1629219140000|2021-08-17 16:52:20|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629219160000|2021-08-17 16:52:40|7470.4|7455.4|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|2
1629219290000|2021-08-17 16:54:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|3
1629219300000|2021-08-17 16:55:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629219330000|2021-08-17 16:55:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629219350000|2021-08-17 16:55:50|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|4
1629219360000|2021-08-17 16:56:00|7470.6|7455.6|7470.4|7455.4|7470.6|7455.6|7470.1|7455.1|4
1629219390000|2021-08-17 16:56:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629219400000|2021-08-17 16:56:40|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629219410000|2021-08-17 16:56:50|7470.3|7455.3|7470.4|7455.4|7470.5|7455.5|7470.3|7455.3|3
1629219430000|2021-08-17 16:57:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629219470000|2021-08-17 16:57:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629219580000|2021-08-17 16:59:40|7470.6|7455.6|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|4
1629219610000|2021-08-17 17:00:10|7471|7456|7471|7456|7471|7456|7471|7456|1
1629219620000|2021-08-17 17:00:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|6
1629219700000|2021-08-17 17:01:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1629219770000|2021-08-17 17:02:50|7470.9|7455.9|7471|7456|7471|7456|7470.9|7455.9|2
1629219790000|2021-08-17 17:03:10|7470.9|7455.9|7470.9|7455.9|7471|7456|7470.9|7455.9|3
1629219840000|2021-08-17 17:04:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629219890000|2021-08-17 17:04:50|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629219910000|2021-08-17 17:05:10|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1629220060000|2021-08-17 17:07:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629220170000|2021-08-17 17:09:30|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1629220190000|2021-08-17 17:09:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629220270000|2021-08-17 17:11:10|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1629220330000|2021-08-17 17:12:10|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|2
1629220350000|2021-08-17 17:12:30|7470.5|7455.5|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|3
1629220360000|2021-08-17 17:12:40|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|2
1629220430000|2021-08-17 17:13:50|7470.3|7455.3|7470.5|7455.5|7470.5|7455.5|7470.1|7455.1|6
1629220440000|2021-08-17 17:14:00|7470.4|7455.4|7470.7|7455.7|7470.7|7455.7|7470.4|7455.4|2
1629220800000|2021-08-17 17:20:00|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1629220820000|2021-08-17 17:20:20|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629220860000|2021-08-17 17:21:00|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1629220870000|2021-08-17 17:21:10|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1629220880000|2021-08-17 17:21:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629220910000|2021-08-17 17:21:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629220920000|2021-08-17 17:22:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629221380000|2021-08-17 17:29:40|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|4
1629221390000|2021-08-17 17:29:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629221410000|2021-08-17 17:30:10|7470.3|7455.3|7470.5|7455.5|7470.5|7455.5|7470.3|7455.3|3
1629221570000|2021-08-17 17:32:50|7470.2|7455.2|7469.4|7454.4|7470.2|7455.2|7469.4|7454.4|5
1629221590000|2021-08-17 17:33:10|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1629221610000|2021-08-17 17:33:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629221620000|2021-08-17 17:33:40|7469.1|7454.1|7469|7454|7469.1|7454.1|7468.9|7453.9|5
1629221630000|2021-08-17 17:33:50|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|3
1629221650000|2021-08-17 17:34:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629221660000|2021-08-17 17:34:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629221690000|2021-08-17 17:34:50|7468.5|7453.5|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|2
1629221700000|2021-08-17 17:35:00|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|3
1629221730000|2021-08-17 17:35:30|7468.4|7453.4|7468.3|7453.3|7468.5|7453.5|7468.2|7453.2|6
1629221740000|2021-08-17 17:35:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629221870000|2021-08-17 17:37:50|7468.1|7453.1|7469.1|7454.1|7469.1|7454.1|7468.1|7453.1|4
1629221880000|2021-08-17 17:38:00|7469|7454|7469.3|7454.3|7469.3|7454.3|7469|7454|3
1629221910000|2021-08-17 17:38:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629221940000|2021-08-17 17:39:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|3
1629222020000|2021-08-17 17:40:20|7469.4|7454.4|7469.4|7454.4|7469.6|7454.6|7469.4|7454.4|5
1629222040000|2021-08-17 17:40:40|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1629222060000|2021-08-17 17:41:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629222080000|2021-08-17 17:41:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629222090000|2021-08-17 17:41:30|7469.3|7454.3|7469.2|7454.2|7470.1|7455.1|7469.2|7454.2|6
1629222100000|2021-08-17 17:41:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629222120000|2021-08-17 17:42:00|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1629222130000|2021-08-17 17:42:10|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1629222150000|2021-08-17 17:42:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629222190000|2021-08-17 17:43:10|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|2
1629222200000|2021-08-17 17:43:20|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1629222210000|2021-08-17 17:43:30|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|3
1629222280000|2021-08-17 17:44:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629222370000|2021-08-17 17:46:10|7469.5|7454.5|7469.5|7454.5|7469.7|7454.7|7469.5|7454.5|3
1629222380000|2021-08-17 17:46:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629222510000|2021-08-17 17:48:30|7469.5|7454.5|7470|7455|7470|7455|7469.5|7454.5|3
1629222590000|2021-08-17 17:49:50|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1629222680000|2021-08-17 17:51:20|7470.4|7455.4|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|2
1629222700000|2021-08-17 17:51:40|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1629222710000|2021-08-17 17:51:50|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1629222720000|2021-08-17 17:52:00|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1629223010000|2021-08-17 17:56:50|7469.8|7454.8|7469.2|7454.2|7469.8|7454.8|7469.2|7454.2|3
1629223130000|2021-08-17 17:58:50|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1629223150000|2021-08-17 17:59:10|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1629223210000|2021-08-17 18:00:10|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1629223220000|2021-08-17 18:00:20|7469|7454|7468.6|7453.6|7469|7454|7468.6|7453.6|3
1629223320000|2021-08-17 18:02:00|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629223530000|2021-08-17 18:05:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629223540000|2021-08-17 18:05:40|7468.5|7453.5|7469|7454|7469|7454|7468.5|7453.5|2
1629223580000|2021-08-17 18:06:20|7469.1|7454.1|7469.5|7454.5|7469.5|7454.5|7469.1|7454.1|2
1629223590000|2021-08-17 18:06:30|7469.6|7454.6|7468.7|7453.7|7469.6|7454.6|7468.7|7453.7|5
1629223600000|2021-08-17 18:06:40|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1629223620000|2021-08-17 18:07:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629224000000|2021-08-17 18:13:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1629224820000|2021-08-17 18:27:00|7468.1|7453.1|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|3
1629224830000|2021-08-17 18:27:10|7468|7453|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|6
1629224860000|2021-08-17 18:27:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1629224890000|2021-08-17 18:28:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629225020000|2021-08-17 18:30:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1629225430000|2021-08-17 18:37:10|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1629226800000|2021-08-17 19:00:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629227080000|2021-08-17 19:04:40|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1629227260000|2021-08-17 19:07:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629227690000|2021-08-17 19:14:50|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|2
1629227880000|2021-08-17 19:18:00|7467.4|7452.4|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|2
1629228080000|2021-08-17 19:21:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629228090000|2021-08-17 19:21:30|7468|7453|7468.5|7453.5|7468.5|7453.5|7468|7453|4
1629228110000|2021-08-17 19:21:50|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1629228180000|2021-08-17 19:23:00|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1629228210000|2021-08-17 19:23:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629228230000|2021-08-17 19:23:50|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1629228240000|2021-08-17 19:24:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629228290000|2021-08-17 19:24:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629228330000|2021-08-17 19:25:30|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1629228670000|2021-08-17 19:31:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629229200000|2021-08-17 19:40:00|7468.3|7453.3|7468.6|7453.6|7468.6|7453.6|7468.3|7453.3|4
1629229450000|2021-08-17 19:44:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629229550000|2021-08-17 19:45:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629229660000|2021-08-17 19:47:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629229800000|2021-08-17 19:50:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629230100000|2021-08-17 19:55:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629230110000|2021-08-17 19:55:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629230160000|2021-08-17 19:56:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629230270000|2021-08-17 19:57:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629250260000|2021-08-18 01:31:00|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|1
1629250510000|2021-08-18 01:35:10|7467.7|7442.7|7467.7|7442.7|7467.7|7442.7|7467.7|7442.7|1
1629250750000|2021-08-18 01:39:10|7468.5|7443.5|7469.6|7444.6|7469.6|7444.6|7468.5|7443.5|2
1629250770000|2021-08-18 01:39:30|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|1
1629251050000|2021-08-18 01:44:10|7470|7445|7470|7445|7470|7445|7470|7445|1
1629251080000|2021-08-18 01:44:40|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1629251220000|2021-08-18 01:47:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1629253590000|2021-08-18 02:26:30|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1629253630000|2021-08-18 02:27:10|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|1
1629253660000|2021-08-18 02:27:40|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1629254170000|2021-08-18 02:36:10|7467.6|7442.6|7467.5|7442.5|7467.6|7442.6|7467.5|7442.5|2
1629254250000|2021-08-18 02:37:30|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1629254570000|2021-08-18 02:42:50|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1629254850000|2021-08-18 02:47:30|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1629254990000|2021-08-18 02:49:50|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1629255050000|2021-08-18 02:50:50|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1629255190000|2021-08-18 02:53:10|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1629255280000|2021-08-18 02:54:40|7467|7442|7468.1|7443.1|7468.1|7443.1|7467|7442|2
1629256120000|2021-08-18 03:08:40|7467.6|7442.6|7467|7442|7467.6|7442.6|7467|7442|3
1629256130000|2021-08-18 03:08:50|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1629256190000|2021-08-18 03:09:50|7466.2|7441.2|7466.2|7441.2|7466.2|7441.2|7466.2|7441.2|1
1629256260000|2021-08-18 03:11:00|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1629256360000|2021-08-18 03:12:40|7464.9|7439.9|7464.5|7439.5|7464.9|7439.9|7464.5|7439.5|2
1629256380000|2021-08-18 03:13:00|7465.6|7440.6|7466.3|7441.3|7466.3|7441.3|7465.6|7440.6|2
1629257270000|2021-08-18 03:27:50|7465.1|7440.1|7465|7440|7465.1|7440.1|7465|7440|2
1629257290000|2021-08-18 03:28:10|7464.9|7439.9|7465.1|7440.1|7465.1|7440.1|7464.9|7439.9|2
1629257310000|2021-08-18 03:28:30|7465|7440|7465|7440|7465|7440|7465|7440|1
1629257320000|2021-08-18 03:28:40|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|7465.1|7440.1|1
1629257340000|2021-08-18 03:29:00|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|1
1629257360000|2021-08-18 03:29:20|7465|7440|7464.3|7439.3|7465|7440|7464.3|7439.3|3
1629257410000|2021-08-18 03:30:10|7465.1|7440.1|7466.2|7441.2|7466.2|7441.2|7465.1|7440.1|3
1629257420000|2021-08-18 03:30:20|7466.5|7441.5|7467|7442|7467|7442|7466.5|7441.5|2
1629257430000|2021-08-18 03:30:30|7467.3|7442.3|7468.5|7443.5|7468.5|7443.5|7467.3|7442.3|3
1629257440000|2021-08-18 03:30:40|7468|7443|7467.3|7442.3|7468|7443|7467.3|7442.3|3
1629257450000|2021-08-18 03:30:50|7467.6|7442.6|7467.3|7442.3|7467.6|7442.6|7467.3|7442.3|2
1629257470000|2021-08-18 03:31:10|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|1
1629257480000|2021-08-18 03:31:20|7467.7|7442.7|7469.1|7444.1|7469.1|7444.1|7467.7|7442.7|2
1629257570000|2021-08-18 03:32:50|7469.2|7444.2|7469.2|7444.2|7469.2|7444.2|7469.2|7444.2|1
1629257610000|2021-08-18 03:33:30|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|1
1629257630000|2021-08-18 03:33:50|7469.2|7444.2|7469.1|7444.1|7469.2|7444.2|7469.1|7444.1|2
1629257650000|2021-08-18 03:34:10|7469.2|7444.2|7469.2|7444.2|7469.2|7444.2|7469.2|7444.2|1
1629257700000|2021-08-18 03:35:00|7464.1|7449.1|7469.1|7444.1|7469.1|7449.1|7464.1|7444.1|2
1629257710000|2021-08-18 03:35:10|7469.2|7444.2|7469.2|7444.2|7469.2|7444.2|7469.2|7444.2|1
1629257720000|2021-08-18 03:35:20|7469.3|7444.3|7470|7445|7470|7445|7469.3|7444.3|3
1629257730000|2021-08-18 03:35:30|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|2
1629257740000|2021-08-18 03:35:40|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|1
1629257750000|2021-08-18 03:35:50|7470|7445|7469.9|7444.9|7470|7445|7469.9|7444.9|2
1629257760000|2021-08-18 03:36:00|7464.1|7449.1|7468.9|7443.9|7468.9|7449.1|7464.1|7443.9|2
1629257770000|2021-08-18 03:36:10|7468.8|7443.8|7468.8|7443.8|7468.8|7443.8|7468.8|7443.8|1
1629257780000|2021-08-18 03:36:20|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629257790000|2021-08-18 03:36:30|7463.4|7448.4|7462.9|7447.9|7463.4|7448.4|7462.9|7447.9|4
1629257800000|2021-08-18 03:36:40|7462.8|7447.8|7462.9|7447.9|7463.1|7448.1|7462.8|7447.8|5
1629257830000|2021-08-18 03:37:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1629257840000|2021-08-18 03:37:20|7463|7448|7463.1|7448.1|7463.2|7448.2|7463|7448|3
1629257850000|2021-08-18 03:37:30|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1629257950000|2021-08-18 03:39:10|7467.7|7442.7|7467.7|7442.7|7467.7|7442.7|7467.7|7442.7|1
1629257980000|2021-08-18 03:39:40|7467.8|7442.8|7467.8|7442.8|7467.8|7442.8|7467.8|7442.8|1
1629257990000|2021-08-18 03:39:50|7467.7|7442.7|7467.7|7442.7|7467.7|7442.7|7467.7|7442.7|1
1629258000000|2021-08-18 03:40:00|7462.5|7447.5|7462.7|7447.7|7462.7|7447.7|7462.3|7447.3|6
1629258080000|2021-08-18 03:41:20|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1629258110000|2021-08-18 03:41:50|7462.7|7447.7|7462.2|7447.2|7462.7|7447.7|7462.2|7447.2|4
1629258120000|2021-08-18 03:42:00|7462|7447|7462|7447|7462|7447|7462|7447|1
1629258140000|2021-08-18 03:42:20|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629258160000|2021-08-18 03:42:40|7461.5|7446.5|7461.3|7446.3|7461.5|7446.5|7461.3|7446.3|3
1629258170000|2021-08-18 03:42:50|7460.9|7445.9|7461.3|7446.3|7461.3|7446.3|7460.9|7445.9|3
1629258230000|2021-08-18 03:43:50|7461.4|7446.4|7461.8|7446.8|7461.8|7446.8|7461.4|7446.4|5
1629258240000|2021-08-18 03:44:00|7461.9|7446.9|7461.8|7446.8|7462|7447|7461.8|7446.8|4
1629258260000|2021-08-18 03:44:20|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|4
1629258270000|2021-08-18 03:44:30|7462.2|7447.2|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|2
1629258280000|2021-08-18 03:44:40|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1629258290000|2021-08-18 03:44:50|7462.7|7447.7|7462.9|7447.9|7462.9|7447.9|7462.7|7447.7|3
1629258320000|2021-08-18 03:45:20|7463|7448|7463|7448|7463|7448|7463|7448|1
1629258340000|2021-08-18 03:45:40|7463.1|7448.1|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|3
1629258370000|2021-08-18 03:46:10|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1629258380000|2021-08-18 03:46:20|7462.9|7447.9|7462.7|7447.7|7462.9|7447.9|7462.7|7447.7|3
1629258400000|2021-08-18 03:46:40|7462.6|7447.6|7462.7|7447.7|7462.7|7447.7|7462.6|7447.6|2
1629258410000|2021-08-18 03:46:50|7462.6|7447.6|7462|7447|7462.6|7447.6|7462|7447|3
1629258470000|2021-08-18 03:47:50|7462.1|7447.1|7462.4|7447.4|7462.4|7447.4|7462.1|7447.1|2
1629258500000|2021-08-18 03:48:20|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629258530000|2021-08-18 03:48:50|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629258540000|2021-08-18 03:49:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629258570000|2021-08-18 03:49:30|7462|7447|7462|7447|7462|7447|7462|7447|1
1629258580000|2021-08-18 03:49:40|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629258590000|2021-08-18 03:49:50|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629258640000|2021-08-18 03:50:40|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|2
1629258650000|2021-08-18 03:50:50|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1629258670000|2021-08-18 03:51:10|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1629258680000|2021-08-18 03:51:20|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|2
1629258730000|2021-08-18 03:52:10|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1629258750000|2021-08-18 03:52:30|7462.4|7447.4|7461.8|7446.8|7462.4|7447.4|7461.8|7446.8|4
1629258760000|2021-08-18 03:52:40|7461.6|7446.6|7461.4|7446.4|7461.6|7446.6|7461.4|7446.4|2
1629258790000|2021-08-18 03:53:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629258840000|2021-08-18 03:54:00|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1629258860000|2021-08-18 03:54:20|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|3
1629258870000|2021-08-18 03:54:30|7461|7446|7461.3|7446.3|7461.3|7446.3|7461|7446|3
1629258890000|2021-08-18 03:54:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629258920000|2021-08-18 03:55:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629258930000|2021-08-18 03:55:30|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461|7446|3
1629258990000|2021-08-18 03:56:30|7461.3|7446.3|7461.4|7446.4|7461.5|7446.5|7461.3|7446.3|4
1629259020000|2021-08-18 03:57:00|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629259040000|2021-08-18 03:57:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629259070000|2021-08-18 03:57:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629259090000|2021-08-18 03:58:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629259100000|2021-08-18 03:58:20|7461.4|7446.4|7461.6|7446.6|7461.6|7446.6|7461.4|7446.4|2
1629259110000|2021-08-18 03:58:30|7461.7|7446.7|7462.5|7447.5|7462.7|7447.7|7461.7|7446.7|6
1629259120000|2021-08-18 03:58:40|7462.6|7447.6|7463.2|7448.2|7463.6|7448.6|7462.6|7447.6|9
1629259130000|2021-08-18 03:58:50|7463.1|7448.1|7463|7448|7463.1|7448.1|7463|7448|2
1629259140000|2021-08-18 03:59:00|7463.1|7448.1|7463.2|7448.2|7463.2|7448.2|7463.1|7448.1|2
1629259220000|2021-08-18 04:00:20|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1629259320000|2021-08-18 04:02:00|7463.2|7448.2|7463.3|7448.3|7463.3|7448.3|7463.2|7448.2|2
1629259370000|2021-08-18 04:02:50|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1629259380000|2021-08-18 04:03:00|7463.3|7448.3|7463.1|7448.1|7463.3|7448.3|7463.1|7448.1|2
1629259400000|2021-08-18 04:03:20|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1629259530000|2021-08-18 04:05:30|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1629259540000|2021-08-18 04:05:40|7463.6|7448.6|7464.2|7449.2|7464.2|7449.2|7463.6|7448.6|6
1629259550000|2021-08-18 04:05:50|7464|7449|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|4
1629259600000|2021-08-18 04:06:40|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629259610000|2021-08-18 04:06:50|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1629259680000|2021-08-18 04:08:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.2|7448.2|10
1629259690000|2021-08-18 04:08:10|7463.8|7448.8|7463.2|7448.2|7463.8|7448.8|7463.1|7448.1|4
1629259700000|2021-08-18 04:08:20|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1629259710000|2021-08-18 04:08:30|7463.4|7448.4|7463.3|7448.3|7463.6|7448.6|7463.3|7448.3|4
1629259720000|2021-08-18 04:08:40|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463|7448|3
1629259730000|2021-08-18 04:08:50|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1629259770000|2021-08-18 04:09:30|7463.4|7448.4|7463.6|7448.6|7463.6|7448.6|7463.4|7448.4|2
1629259850000|2021-08-18 04:10:50|7463.9|7448.9|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|3
1629259870000|2021-08-18 04:11:10|7464.2|7449.2|7464.3|7449.3|7464.3|7449.3|7464.1|7449.1|10
1629259890000|2021-08-18 04:11:30|7464.2|7449.2|7464.3|7449.3|7464.3|7449.3|7464.2|7449.2|2
1629259920000|2021-08-18 04:12:00|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629259940000|2021-08-18 04:12:20|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1629259950000|2021-08-18 04:12:30|7464.4|7449.4|7464.6|7449.6|7464.6|7449.6|7464.4|7449.4|3
1629259980000|2021-08-18 04:13:00|7464.5|7449.5|7464.4|7449.4|7464.6|7449.6|7464.4|7449.4|4
1629260000000|2021-08-18 04:13:20|7464.1|7449.1|7464|7449|7464.1|7449.1|7464|7449|2
1629260120000|2021-08-18 04:15:20|7464.3|7449.3|7464.5|7449.5|7464.5|7449.5|7464.3|7449.3|3
1629260150000|2021-08-18 04:15:50|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629260180000|2021-08-18 04:16:20|7464.3|7449.3|7464.2|7449.2|7464.3|7449.3|7464.2|7449.2|2
1629260190000|2021-08-18 04:16:30|7464.1|7449.1|7463.6|7448.6|7464.1|7449.1|7463.3|7448.3|6
1629260220000|2021-08-18 04:17:00|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629260240000|2021-08-18 04:17:20|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1629260460000|2021-08-18 04:21:00|7463.8|7448.8|7463.6|7448.6|7463.8|7448.8|7463.6|7448.6|2
1629260470000|2021-08-18 04:21:10|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1629260490000|2021-08-18 04:21:30|7463.1|7448.1|7463.3|7448.3|7463.3|7448.3|7463.1|7448.1|2
1629260530000|2021-08-18 04:22:10|7463.5|7448.5|7463.3|7448.3|7463.5|7448.5|7463.3|7448.3|2
1629260540000|2021-08-18 04:22:20|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|2
1629260550000|2021-08-18 04:22:30|7463.5|7448.5|7463.3|7448.3|7463.5|7448.5|7463.3|7448.3|2
1629260580000|2021-08-18 04:23:00|7463.1|7448.1|7462.4|7447.4|7463.1|7448.1|7462.4|7447.4|3
1629260610000|2021-08-18 04:23:30|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1629260640000|2021-08-18 04:24:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629260660000|2021-08-18 04:24:20|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|2
1629260670000|2021-08-18 04:24:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629260690000|2021-08-18 04:24:50|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1629260750000|2021-08-18 04:25:50|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1629260760000|2021-08-18 04:26:00|7462.6|7447.6|7462.8|7447.8|7462.8|7447.8|7462.6|7447.6|2
1629260770000|2021-08-18 04:26:10|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|2
1629260780000|2021-08-18 04:26:20|7462.5|7447.5|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|3
1629260800000|2021-08-18 04:26:40|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629260920000|2021-08-18 04:28:40|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1629260980000|2021-08-18 04:29:40|7462.2|7447.2|7461.5|7446.5|7462.2|7447.2|7461.5|7446.5|4
1629260990000|2021-08-18 04:29:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629261000000|2021-08-18 04:30:00|7461.2|7446.2|7460.7|7445.7|7461.2|7446.2|7460.5|7445.5|6
1629261020000|2021-08-18 04:30:20|7460.8|7445.8|7461.1|7446.1|7461.1|7446.1|7460.8|7445.8|4
1629261030000|2021-08-18 04:30:30|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629261050000|2021-08-18 04:30:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629261070000|2021-08-18 04:31:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629261090000|2021-08-18 04:31:30|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1629261100000|2021-08-18 04:31:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629261130000|2021-08-18 04:32:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629261140000|2021-08-18 04:32:20|7460.4|7445.4|7459.7|7444.7|7460.4|7445.4|7459.5|7444.5|6
1629261150000|2021-08-18 04:32:30|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|2
1629261170000|2021-08-18 04:32:50|7460.2|7445.2|7460.7|7445.7|7460.7|7445.7|7460.2|7445.2|3
1629261190000|2021-08-18 04:33:10|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1629261200000|2021-08-18 04:33:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629261210000|2021-08-18 04:33:30|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1629261240000|2021-08-18 04:34:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629261260000|2021-08-18 04:34:20|7461.4|7446.4|7461.6|7446.6|7461.6|7446.6|7461.3|7446.3|5
1629261270000|2021-08-18 04:34:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629261290000|2021-08-18 04:34:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629261300000|2021-08-18 04:35:00|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1629261310000|2021-08-18 04:35:10|7461.8|7446.8|7461.5|7446.5|7461.8|7446.8|7461.5|7446.5|4
1629261330000|2021-08-18 04:35:30|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1629261380000|2021-08-18 04:36:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629261390000|2021-08-18 04:36:30|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629261400000|2021-08-18 04:36:40|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629261410000|2021-08-18 04:36:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629261450000|2021-08-18 04:37:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629261460000|2021-08-18 04:37:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629261470000|2021-08-18 04:37:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629261490000|2021-08-18 04:38:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629261500000|2021-08-18 04:38:20|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629261520000|2021-08-18 04:38:40|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|3
1629261530000|2021-08-18 04:38:50|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|4
1629261540000|2021-08-18 04:39:00|7461.4|7446.4|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|3
1629261550000|2021-08-18 04:39:10|7461|7446|7460.7|7445.7|7461|7446|7460.7|7445.7|4
1629261560000|2021-08-18 04:39:20|7460.5|7445.5|7460|7445|7460.5|7445.5|7460|7445|6
1629261570000|2021-08-18 04:39:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629261600000|2021-08-18 04:40:00|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|5
1629261610000|2021-08-18 04:40:10|7460.3|7445.3|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|4
1629261620000|2021-08-18 04:40:20|7460.4|7445.4|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|3
1629261670000|2021-08-18 04:41:10|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1629261680000|2021-08-18 04:41:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629261690000|2021-08-18 04:41:30|7460.6|7445.6|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|3
1629261700000|2021-08-18 04:41:40|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|3
1629261710000|2021-08-18 04:41:50|7460.3|7445.3|7458.8|7443.8|7460.3|7445.3|7458.8|7443.8|5
1629261740000|2021-08-18 04:42:20|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629261770000|2021-08-18 04:42:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629261780000|2021-08-18 04:43:00|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1629261810000|2021-08-18 04:43:30|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|2
1629261840000|2021-08-18 04:44:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629261850000|2021-08-18 04:44:10|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|3
1629261900000|2021-08-18 04:45:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629261910000|2021-08-18 04:45:10|7459.2|7444.2|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|3
1629261920000|2021-08-18 04:45:20|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629261960000|2021-08-18 04:46:00|7459.4|7444.4|7459.9|7444.9|7460|7445|7459.4|7444.4|4
1629261980000|2021-08-18 04:46:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1629261990000|2021-08-18 04:46:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629262010000|2021-08-18 04:46:50|7459.5|7444.5|7459.2|7444.2|7459.5|7444.5|7459.2|7444.2|3
1629262020000|2021-08-18 04:47:00|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|4
1629262030000|2021-08-18 04:47:10|7459.4|7444.4|7460|7445|7460|7445|7459.4|7444.4|3
1629262050000|2021-08-18 04:47:30|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629262110000|2021-08-18 04:48:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629262120000|2021-08-18 04:48:40|7459.7|7444.7|7459.5|7444.5|7459.9|7444.9|7459.5|7444.5|3
1629262130000|2021-08-18 04:48:50|7459.3|7444.3|7458.9|7443.9|7459.4|7444.4|7458.9|7443.9|6
1629262150000|2021-08-18 04:49:10|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|2
1629262170000|2021-08-18 04:49:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629262190000|2021-08-18 04:49:50|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629262210000|2021-08-18 04:50:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629262220000|2021-08-18 04:50:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629262230000|2021-08-18 04:50:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629262260000|2021-08-18 04:51:00|7459.1|7444.1|7459.8|7444.8|7459.8|7444.8|7459.1|7444.1|3
1629262300000|2021-08-18 04:51:40|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|3
1629262330000|2021-08-18 04:52:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629262350000|2021-08-18 04:52:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629262360000|2021-08-18 04:52:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629262370000|2021-08-18 04:52:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629262380000|2021-08-18 04:53:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629262420000|2021-08-18 04:53:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629262450000|2021-08-18 04:54:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629262540000|2021-08-18 04:55:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629262590000|2021-08-18 04:56:30|7460|7445|7460|7445|7460|7445|7460|7445|1
1629262600000|2021-08-18 04:56:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629262610000|2021-08-18 04:56:50|7460|7445|7460.5|7445.5|7460.5|7445.5|7460|7445|3
1629262620000|2021-08-18 04:57:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629262640000|2021-08-18 04:57:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629262680000|2021-08-18 04:58:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629262710000|2021-08-18 04:58:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629262780000|2021-08-18 04:59:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629262790000|2021-08-18 04:59:50|7460.3|7445.3|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|3
1629262800000|2021-08-18 05:00:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1629262820000|2021-08-18 05:00:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|3
1629262830000|2021-08-18 05:00:30|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1629262850000|2021-08-18 05:00:50|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1629262860000|2021-08-18 05:01:00|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1629262870000|2021-08-18 05:01:10|7459.7|7444.7|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|3
1629262890000|2021-08-18 05:01:30|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629262920000|2021-08-18 05:02:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629262930000|2021-08-18 05:02:10|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1629262960000|2021-08-18 05:02:40|7460|7445|7460|7445|7460|7445|7460|7445|1
1629263020000|2021-08-18 05:03:40|7460.1|7445.1|7460.5|7445.5|7460.5|7445.5|7460.1|7445.1|4
1629263030000|2021-08-18 05:03:50|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1629263040000|2021-08-18 05:04:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629263060000|2021-08-18 05:04:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629263080000|2021-08-18 05:04:40|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|2
1629263090000|2021-08-18 05:04:50|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|2
1629263100000|2021-08-18 05:05:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629263110000|2021-08-18 05:05:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1629263120000|2021-08-18 05:05:20|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|2
1629263150000|2021-08-18 05:05:50|7461.1|7446.1|7461.4|7446.4|7461.4|7446.4|7461.1|7446.1|3
1629263320000|2021-08-18 05:08:40|7461|7446|7461|7446|7461|7446|7461|7446|1
1629263350000|2021-08-18 05:09:10|7461.4|7446.4|7461.4|7446.4|7461.5|7446.5|7461|7446|6
1629263360000|2021-08-18 05:09:20|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629263380000|2021-08-18 05:09:40|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629263390000|2021-08-18 05:09:50|7461.3|7446.3|7461.7|7446.7|7461.7|7446.7|7461.3|7446.3|11
1629263400000|2021-08-18 05:10:00|7461.8|7446.8|7461.6|7446.6|7461.8|7446.8|7461.6|7446.6|2
1629263420000|2021-08-18 05:10:20|7461.7|7446.7|7461.2|7446.2|7461.7|7446.7|7461.2|7446.2|5
1629263490000|2021-08-18 05:11:30|7461.1|7446.1|7461|7446|7461.1|7446.1|7460.9|7445.9|5
1629263500000|2021-08-18 05:11:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629263530000|2021-08-18 05:12:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629263540000|2021-08-18 05:12:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629263550000|2021-08-18 05:12:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629263560000|2021-08-18 05:12:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629263670000|2021-08-18 05:14:30|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|4
1629263690000|2021-08-18 05:14:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629263700000|2021-08-18 05:15:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629263710000|2021-08-18 05:15:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629263730000|2021-08-18 05:15:30|7461.4|7446.4|7461.7|7446.7|7461.7|7446.7|7461.4|7446.4|2
1629263750000|2021-08-18 05:15:50|7462.2|7447.2|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|4
1629263760000|2021-08-18 05:16:00|7462.2|7447.2|7462.3|7447.3|7462.4|7447.4|7462.1|7447.1|8
1629263780000|2021-08-18 05:16:20|7462.2|7447.2|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|3
1629263790000|2021-08-18 05:16:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629263800000|2021-08-18 05:16:40|7462.2|7447.2|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|2
1629263810000|2021-08-18 05:16:50|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629263820000|2021-08-18 05:17:00|7462.1|7447.1|7461.1|7446.1|7462.1|7447.1|7461.1|7446.1|6
1629263830000|2021-08-18 05:17:10|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.5|7445.5|4
1629263840000|2021-08-18 05:17:20|7460.7|7445.7|7460.9|7445.9|7461.1|7446.1|7460.6|7445.6|5
1629263850000|2021-08-18 05:17:30|7461.1|7446.1|7461.3|7446.3|7461.4|7446.4|7461.1|7446.1|7
1629263860000|2021-08-18 05:17:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629263870000|2021-08-18 05:17:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629263880000|2021-08-18 05:18:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629263890000|2021-08-18 05:18:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629263900000|2021-08-18 05:18:20|7461.7|7446.7|7462|7447|7462|7447|7461.7|7446.7|2
1629263910000|2021-08-18 05:18:30|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1629263980000|2021-08-18 05:19:40|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1629264010000|2021-08-18 05:20:10|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629264020000|2021-08-18 05:20:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1629264030000|2021-08-18 05:20:30|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1629264040000|2021-08-18 05:20:40|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461|7446|3
1629264050000|2021-08-18 05:20:50|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|4
1629264060000|2021-08-18 05:21:00|7461|7446|7461.2|7446.2|7461.2|7446.2|7461|7446|3
1629264140000|2021-08-18 05:22:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629264150000|2021-08-18 05:22:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1629264180000|2021-08-18 05:23:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629264220000|2021-08-18 05:23:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629264250000|2021-08-18 05:24:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629264310000|2021-08-18 05:25:10|7461.2|7446.2|7461.6|7446.6|7461.6|7446.6|7461.2|7446.2|3
1629264320000|2021-08-18 05:25:20|7461.8|7446.8|7460.8|7445.8|7461.8|7446.8|7460.8|7445.8|6
1629264330000|2021-08-18 05:25:30|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|3
1629264350000|2021-08-18 05:25:50|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1629264400000|2021-08-18 05:26:40|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1629264410000|2021-08-18 05:26:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1629264450000|2021-08-18 05:27:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629264480000|2021-08-18 05:28:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1629264510000|2021-08-18 05:28:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629264650000|2021-08-18 05:30:50|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629264660000|2021-08-18 05:31:00|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|3
1629264670000|2021-08-18 05:31:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629264690000|2021-08-18 05:31:30|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|4
1629264700000|2021-08-18 05:31:40|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1629264720000|2021-08-18 05:32:00|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1629264750000|2021-08-18 05:32:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629264770000|2021-08-18 05:32:50|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1629264780000|2021-08-18 05:33:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629264790000|2021-08-18 05:33:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629264800000|2021-08-18 05:33:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629264820000|2021-08-18 05:33:40|7461.2|7446.2|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|5
1629264830000|2021-08-18 05:33:50|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1629264840000|2021-08-18 05:34:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629264850000|2021-08-18 05:34:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629264860000|2021-08-18 05:34:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|3
1629264870000|2021-08-18 05:34:30|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|3
1629264890000|2021-08-18 05:34:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629264900000|2021-08-18 05:35:00|7460.5|7445.5|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|5
1629264910000|2021-08-18 05:35:10|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7459.8|7444.8|4
1629264920000|2021-08-18 05:35:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629264930000|2021-08-18 05:35:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629264950000|2021-08-18 05:35:50|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629264980000|2021-08-18 05:36:20|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629264990000|2021-08-18 05:36:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629265000000|2021-08-18 05:36:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629265010000|2021-08-18 05:36:50|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629265020000|2021-08-18 05:37:00|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629265080000|2021-08-18 05:38:00|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629265130000|2021-08-18 05:38:50|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629265190000|2021-08-18 05:39:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629265200000|2021-08-18 05:40:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629265230000|2021-08-18 05:40:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629265240000|2021-08-18 05:40:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629265250000|2021-08-18 05:40:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629265280000|2021-08-18 05:41:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629265300000|2021-08-18 05:41:40|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629265320000|2021-08-18 05:42:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629265330000|2021-08-18 05:42:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629265400000|2021-08-18 05:43:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629265460000|2021-08-18 05:44:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629265470000|2021-08-18 05:44:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629265500000|2021-08-18 05:45:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|3
1629265530000|2021-08-18 05:45:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629265550000|2021-08-18 05:45:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629265610000|2021-08-18 05:46:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629265620000|2021-08-18 05:47:00|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|5
1629265630000|2021-08-18 05:47:10|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|3
1629265680000|2021-08-18 05:48:00|7460.2|7445.2|7459.8|7444.8|7460.2|7445.2|7459.8|7444.8|3
1629265690000|2021-08-18 05:48:10|7459.6|7444.6|7460.4|7445.4|7460.4|7445.4|7459.6|7444.6|7
1629265750000|2021-08-18 05:49:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629265830000|2021-08-18 05:50:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629265850000|2021-08-18 05:50:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629265860000|2021-08-18 05:51:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629265880000|2021-08-18 05:51:20|7460.6|7445.6|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|2
1629265980000|2021-08-18 05:53:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629266100000|2021-08-18 05:55:00|7459.9|7444.9|7459.2|7444.2|7459.9|7444.9|7459.2|7444.2|7
1629266110000|2021-08-18 05:55:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629266180000|2021-08-18 05:56:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629266230000|2021-08-18 05:57:10|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1629266240000|2021-08-18 05:57:20|7459.1|7444.1|7458.7|7443.7|7459.1|7444.1|7458.7|7443.7|4
1629266260000|2021-08-18 05:57:40|7458.4|7443.4|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|2
1629266280000|2021-08-18 05:58:00|7458.6|7443.6|7459.1|7444.1|7459.1|7444.1|7458.6|7443.6|4
1629266290000|2021-08-18 05:58:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629266300000|2021-08-18 05:58:20|7459.1|7444.1|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|3
1629266320000|2021-08-18 05:58:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629266340000|2021-08-18 05:59:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459|7444|3
1629266360000|2021-08-18 05:59:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629266370000|2021-08-18 05:59:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629266410000|2021-08-18 06:00:10|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|2
1629266430000|2021-08-18 06:00:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629266450000|2021-08-18 06:00:50|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|5
1629266460000|2021-08-18 06:01:00|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1629266480000|2021-08-18 06:01:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629266490000|2021-08-18 06:01:30|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1629266500000|2021-08-18 06:01:40|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.4|7444.4|4
1629266510000|2021-08-18 06:01:50|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1629266530000|2021-08-18 06:02:10|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|2
1629266540000|2021-08-18 06:02:20|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629266560000|2021-08-18 06:02:40|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629266570000|2021-08-18 06:02:50|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|3
1629266650000|2021-08-18 06:04:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629266690000|2021-08-18 06:04:50|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629266700000|2021-08-18 06:05:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629266710000|2021-08-18 06:05:10|7459.3|7444.3|7459.4|7444.4|7459.5|7444.5|7459.3|7444.3|3
1629266750000|2021-08-18 06:05:50|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629266770000|2021-08-18 06:06:10|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|4
1629266790000|2021-08-18 06:06:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629266800000|2021-08-18 06:06:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629266810000|2021-08-18 06:06:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629266820000|2021-08-18 06:07:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629266830000|2021-08-18 06:07:10|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7458.9|7443.9|4
1629266840000|2021-08-18 06:07:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629266850000|2021-08-18 06:07:30|7459.3|7444.3|7459.4|7444.4|7459.5|7444.5|7459.3|7444.3|4
1629266860000|2021-08-18 06:07:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629266870000|2021-08-18 06:07:50|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|3
1629266880000|2021-08-18 06:08:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1629266930000|2021-08-18 06:08:50|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.9|7443.9|4
1629266940000|2021-08-18 06:09:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629266950000|2021-08-18 06:09:10|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629266960000|2021-08-18 06:09:20|7459.3|7444.3|7459.2|7444.2|7459.4|7444.4|7459.1|7444.1|6
1629266970000|2021-08-18 06:09:30|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|7
1629267000000|2021-08-18 06:10:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1629267020000|2021-08-18 06:10:20|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1629267030000|2021-08-18 06:10:30|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1629267090000|2021-08-18 06:11:30|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|6
1629267100000|2021-08-18 06:11:40|7458.9|7443.9|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|3
1629267120000|2021-08-18 06:12:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1629267140000|2021-08-18 06:12:20|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1629267160000|2021-08-18 06:12:40|7459.4|7444.4|7459.7|7444.7|7459.8|7444.8|7459.4|7444.4|4
1629267170000|2021-08-18 06:12:50|7459.8|7444.8|7460.3|7445.3|7460.3|7445.3|7459.7|7444.7|4
1629267200000|2021-08-18 06:13:20|7460.4|7445.4|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|4
1629267230000|2021-08-18 06:13:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|3
1629267240000|2021-08-18 06:14:00|7460.3|7445.3|7460.7|7445.7|7460.7|7445.7|7460.3|7445.3|3
1629267250000|2021-08-18 06:14:10|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629267280000|2021-08-18 06:14:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629267300000|2021-08-18 06:15:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629267310000|2021-08-18 06:15:10|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629267340000|2021-08-18 06:15:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629267360000|2021-08-18 06:16:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629267370000|2021-08-18 06:16:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629267420000|2021-08-18 06:17:00|7459.7|7444.7|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|4
1629267440000|2021-08-18 06:17:20|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|2
1629267450000|2021-08-18 06:17:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629267470000|2021-08-18 06:17:50|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|3
1629267480000|2021-08-18 06:18:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629267490000|2021-08-18 06:18:10|7460|7445|7460|7445|7460|7445|7459.9|7444.9|5
1629267500000|2021-08-18 06:18:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629267530000|2021-08-18 06:18:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629267560000|2021-08-18 06:19:20|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629267570000|2021-08-18 06:19:30|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1629267580000|2021-08-18 06:19:40|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629267590000|2021-08-18 06:19:50|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629267600000|2021-08-18 06:20:00|7459.8|7444.8|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|4
1629267610000|2021-08-18 06:20:10|7459.5|7444.5|7460|7445|7460|7445|7459.5|7444.5|5
1629267630000|2021-08-18 06:20:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629267690000|2021-08-18 06:21:30|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|4
1629267700000|2021-08-18 06:21:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629267750000|2021-08-18 06:22:30|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629267760000|2021-08-18 06:22:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629267790000|2021-08-18 06:23:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1629267800000|2021-08-18 06:23:20|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.2|7445.2|4
1629267830000|2021-08-18 06:23:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629267850000|2021-08-18 06:24:10|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|2
1629267870000|2021-08-18 06:24:30|7460.6|7445.6|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|3
1629267900000|2021-08-18 06:25:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629267930000|2021-08-18 06:25:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629267960000|2021-08-18 06:26:00|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1629268010000|2021-08-18 06:26:50|7460.9|7445.9|7460.9|7445.9|7461.2|7446.2|7460.9|7445.9|4
1629268020000|2021-08-18 06:27:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629268040000|2021-08-18 06:27:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629268050000|2021-08-18 06:27:30|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629268060000|2021-08-18 06:27:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629268070000|2021-08-18 06:27:50|7460.7|7445.7|7460.5|7445.5|7460.8|7445.8|7460.5|7445.5|7
1629268110000|2021-08-18 06:28:30|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629268120000|2021-08-18 06:28:40|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|3
1629268150000|2021-08-18 06:29:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629268200000|2021-08-18 06:30:00|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629268210000|2021-08-18 06:30:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629268220000|2021-08-18 06:30:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1629268230000|2021-08-18 06:30:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629268260000|2021-08-18 06:31:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629268270000|2021-08-18 06:31:10|7460.6|7445.6|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|5
1629268280000|2021-08-18 06:31:20|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|7
1629268290000|2021-08-18 06:31:30|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|3
1629268300000|2021-08-18 06:31:40|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629268310000|2021-08-18 06:31:50|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629268340000|2021-08-18 06:32:20|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629268370000|2021-08-18 06:32:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|3
1629268400000|2021-08-18 06:33:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629268410000|2021-08-18 06:33:30|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629268430000|2021-08-18 06:33:50|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629268520000|2021-08-18 06:35:20|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.4|7445.4|3
1629268540000|2021-08-18 06:35:40|7460.3|7445.3|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|3
1629268570000|2021-08-18 06:36:10|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.4|7445.4|3
1629268580000|2021-08-18 06:36:20|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629268720000|2021-08-18 06:38:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629268740000|2021-08-18 06:39:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629268800000|2021-08-18 06:40:00|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|2
1629268810000|2021-08-18 06:40:10|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629268860000|2021-08-18 06:41:00|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629268890000|2021-08-18 06:41:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629268970000|2021-08-18 06:42:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629268980000|2021-08-18 06:43:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629268990000|2021-08-18 06:43:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629269000000|2021-08-18 06:43:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629269010000|2021-08-18 06:43:30|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|2
1629269030000|2021-08-18 06:43:50|7459.9|7444.9|7459.7|7444.7|7459.9|7444.9|7459.6|7444.6|5
1629269080000|2021-08-18 06:44:40|7459.8|7444.8|7460|7445|7460.2|7445.2|7459.7|7444.7|6
1629269170000|2021-08-18 06:46:10|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629269190000|2021-08-18 06:46:30|7460|7445|7460|7445|7460|7445|7460|7445|1
1629269310000|2021-08-18 06:48:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629269350000|2021-08-18 06:49:10|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629269360000|2021-08-18 06:49:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629269370000|2021-08-18 06:49:30|7459.8|7444.8|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|3
1629269380000|2021-08-18 06:49:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629269410000|2021-08-18 06:50:10|7459.5|7444.5|7458.7|7443.7|7459.5|7444.5|7458.7|7443.7|3
1629269420000|2021-08-18 06:50:20|7458.8|7443.8|7459.2|7444.2|7459.3|7444.3|7458.7|7443.7|7
1629269440000|2021-08-18 06:50:40|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|2
1629269460000|2021-08-18 06:51:00|7459|7444|7458.1|7443.1|7459.2|7444.2|7458|7443|9
1629269470000|2021-08-18 06:51:10|7458|7443|7458.3|7443.3|7458.3|7443.3|7458|7443|4
1629269480000|2021-08-18 06:51:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629269490000|2021-08-18 06:51:30|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1629269500000|2021-08-18 06:51:40|7458.5|7443.5|7459|7444|7459.1|7444.1|7458.3|7443.3|5
1629269510000|2021-08-18 06:51:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629269530000|2021-08-18 06:52:10|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629269540000|2021-08-18 06:52:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629269550000|2021-08-18 06:52:30|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|2
1629269560000|2021-08-18 06:52:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629269580000|2021-08-18 06:53:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629269600000|2021-08-18 06:53:20|7458.6|7443.6|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|3
1629269610000|2021-08-18 06:53:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629269620000|2021-08-18 06:53:40|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.5|7443.5|4
1629269650000|2021-08-18 06:54:10|7458.5|7443.5|7458.6|7443.6|7458.7|7443.7|7458.5|7443.5|4
1629269660000|2021-08-18 06:54:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|5
1629269670000|2021-08-18 06:54:30|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|6
1629269700000|2021-08-18 06:55:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.7|7443.7|4
1629269710000|2021-08-18 06:55:10|7458.7|7443.7|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|3
1629269760000|2021-08-18 06:56:00|7458.6|7443.6|7457.9|7442.9|7458.6|7443.6|7457.9|7442.9|4
1629269770000|2021-08-18 06:56:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629269780000|2021-08-18 06:56:20|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1629269800000|2021-08-18 06:56:40|7457.8|7442.8|7458.2|7443.2|7458.2|7443.2|7457.6|7442.6|8
1629269810000|2021-08-18 06:56:50|7458|7443|7458.2|7443.2|7458.2|7443.2|7457.8|7442.8|10
1629269830000|2021-08-18 06:57:10|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458|7443|4
1629269850000|2021-08-18 06:57:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629269860000|2021-08-18 06:57:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629269880000|2021-08-18 06:58:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629269900000|2021-08-18 06:58:20|7458.3|7443.3|7458.7|7443.7|7458.7|7443.7|7458.3|7443.3|3
1629269910000|2021-08-18 06:58:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629269940000|2021-08-18 06:59:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629269970000|2021-08-18 06:59:30|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1629269980000|2021-08-18 06:59:40|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|3
1629269990000|2021-08-18 06:59:50|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629270000000|2021-08-18 07:00:00|7459|7444|7458.8|7443.8|7459|7444|7458.8|7443.8|3
1629270010000|2021-08-18 07:00:10|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629270020000|2021-08-18 07:00:20|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1629270030000|2021-08-18 07:00:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629270040000|2021-08-18 07:00:40|7459.3|7444.3|7458.9|7443.9|7459.3|7444.3|7458.9|7443.9|4
1629270050000|2021-08-18 07:00:50|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|4
1629270080000|2021-08-18 07:01:20|7459|7444|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|3
1629270090000|2021-08-18 07:01:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629270100000|2021-08-18 07:01:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629270110000|2021-08-18 07:01:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1629270120000|2021-08-18 07:02:00|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|2
1629270140000|2021-08-18 07:02:20|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459|7444|4
1629270150000|2021-08-18 07:02:30|7459.4|7444.4|7459.5|7444.5|7459.7|7444.7|7459.4|7444.4|6
1629270170000|2021-08-18 07:02:50|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629270190000|2021-08-18 07:03:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629270210000|2021-08-18 07:03:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629270220000|2021-08-18 07:03:40|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629270240000|2021-08-18 07:04:00|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|2
1629270250000|2021-08-18 07:04:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|5
1629270260000|2021-08-18 07:04:20|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|2
1629270270000|2021-08-18 07:04:30|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|2
1629270280000|2021-08-18 07:04:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|3
1629270290000|2021-08-18 07:04:50|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1629270300000|2021-08-18 07:05:00|7459.3|7444.3|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|4
1629270330000|2021-08-18 07:05:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629270350000|2021-08-18 07:05:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629270410000|2021-08-18 07:06:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629270460000|2021-08-18 07:07:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629270470000|2021-08-18 07:07:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629270480000|2021-08-18 07:08:00|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1629270490000|2021-08-18 07:08:10|7459.3|7444.3|7459.6|7444.6|7459.7|7444.7|7459.3|7444.3|4
1629270500000|2021-08-18 07:08:20|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1629270530000|2021-08-18 07:08:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|7
1629270540000|2021-08-18 07:09:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629270550000|2021-08-18 07:09:10|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1629270580000|2021-08-18 07:09:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629270690000|2021-08-18 07:11:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629270700000|2021-08-18 07:11:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629270710000|2021-08-18 07:11:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629270720000|2021-08-18 07:12:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629270730000|2021-08-18 07:12:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629270740000|2021-08-18 07:12:20|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|3
1629270750000|2021-08-18 07:12:30|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1629270770000|2021-08-18 07:12:50|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|3
1629270800000|2021-08-18 07:13:20|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1629270820000|2021-08-18 07:13:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629270830000|2021-08-18 07:13:50|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1629270840000|2021-08-18 07:14:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629270860000|2021-08-18 07:14:20|7459.6|7444.6|7459.3|7444.3|7459.6|7444.6|7459.2|7444.2|3
1629270870000|2021-08-18 07:14:30|7459.5|7444.5|7458.8|7443.8|7459.5|7444.5|7458.8|7443.8|3
1629270910000|2021-08-18 07:15:10|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|2
1629270920000|2021-08-18 07:15:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629270930000|2021-08-18 07:15:30|7459|7444|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|3
1629270960000|2021-08-18 07:16:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629270970000|2021-08-18 07:16:10|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|3
1629271000000|2021-08-18 07:16:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629271010000|2021-08-18 07:16:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629271020000|2021-08-18 07:17:00|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|2
1629271050000|2021-08-18 07:17:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629271090000|2021-08-18 07:18:10|7458.5|7443.5|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|4
1629271120000|2021-08-18 07:18:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629271130000|2021-08-18 07:18:50|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629271150000|2021-08-18 07:19:10|7458.9|7443.9|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|4
1629271180000|2021-08-18 07:19:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629271210000|2021-08-18 07:20:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629271220000|2021-08-18 07:20:20|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.8|7443.8|3
1629271230000|2021-08-18 07:20:30|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629271250000|2021-08-18 07:20:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629271270000|2021-08-18 07:21:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629271370000|2021-08-18 07:22:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629271380000|2021-08-18 07:23:00|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7459.1|7444.1|2
1629271410000|2021-08-18 07:23:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|3
1629271440000|2021-08-18 07:24:00|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7458.9|7443.9|4
1629271470000|2021-08-18 07:24:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629271500000|2021-08-18 07:25:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1629271550000|2021-08-18 07:25:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629271570000|2021-08-18 07:26:10|7459|7444|7459.2|7444.2|7459.2|7444.2|7459|7444|4
1629271620000|2021-08-18 07:27:00|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629271640000|2021-08-18 07:27:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629271660000|2021-08-18 07:27:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1629271950000|2021-08-18 07:32:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629271970000|2021-08-18 07:32:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1629272070000|2021-08-18 07:34:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629272090000|2021-08-18 07:34:50|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|2
1629272110000|2021-08-18 07:35:10|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629272120000|2021-08-18 07:35:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1629272140000|2021-08-18 07:35:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629272160000|2021-08-18 07:36:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1629272190000|2021-08-18 07:36:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629272200000|2021-08-18 07:36:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629272260000|2021-08-18 07:37:40|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|2
1629272270000|2021-08-18 07:37:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629272280000|2021-08-18 07:38:00|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|3
1629272300000|2021-08-18 07:38:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1629272440000|2021-08-18 07:40:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629272450000|2021-08-18 07:40:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1629272590000|2021-08-18 07:43:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629272600000|2021-08-18 07:43:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629272630000|2021-08-18 07:43:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629272650000|2021-08-18 07:44:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629272660000|2021-08-18 07:44:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629272670000|2021-08-18 07:44:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629272680000|2021-08-18 07:44:40|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1629272690000|2021-08-18 07:44:50|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|3
1629272740000|2021-08-18 07:45:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629272750000|2021-08-18 07:45:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629272840000|2021-08-18 07:47:20|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1629272920000|2021-08-18 07:48:40|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1629272930000|2021-08-18 07:48:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629272950000|2021-08-18 07:49:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629272990000|2021-08-18 07:49:50|7459.5|7444.5|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|3
1629273020000|2021-08-18 07:50:20|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1629273030000|2021-08-18 07:50:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629273040000|2021-08-18 07:50:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629273050000|2021-08-18 07:50:50|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|2
1629273070000|2021-08-18 07:51:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629273080000|2021-08-18 07:51:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629273120000|2021-08-18 07:52:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629273130000|2021-08-18 07:52:10|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1629273160000|2021-08-18 07:52:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629273170000|2021-08-18 07:52:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629273240000|2021-08-18 07:54:00|7460|7445|7460.1|7445.1|7460.3|7445.3|7460|7445|3
1629273250000|2021-08-18 07:54:10|7460.2|7445.2|7459.9|7444.9|7460.3|7445.3|7459.9|7444.9|5
1629273260000|2021-08-18 07:54:20|7459.8|7444.8|7460.1|7445.1|7460.1|7445.1|7459.8|7444.8|3
1629273320000|2021-08-18 07:55:20|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|2
1629273330000|2021-08-18 07:55:30|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.2|7445.2|4
1629273340000|2021-08-18 07:55:40|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|5
1629273350000|2021-08-18 07:55:50|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|4
1629273360000|2021-08-18 07:56:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|5
1629273370000|2021-08-18 07:56:10|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1629273380000|2021-08-18 07:56:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629273390000|2021-08-18 07:56:30|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1629273400000|2021-08-18 07:56:40|7460.6|7445.6|7460.6|7445.6|7460.7|7445.7|7460.5|7445.5|4
1629273420000|2021-08-18 07:57:00|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1629273430000|2021-08-18 07:57:10|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.5|7445.5|4
1629273440000|2021-08-18 07:57:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|3
1629273450000|2021-08-18 07:57:30|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1629273460000|2021-08-18 07:57:40|7461.1|7446.1|7460.7|7445.7|7461.1|7446.1|7460.7|7445.7|10
1629273470000|2021-08-18 07:57:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629273490000|2021-08-18 07:58:10|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1629273520000|2021-08-18 07:58:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629273530000|2021-08-18 07:58:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629273570000|2021-08-18 07:59:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629273590000|2021-08-18 07:59:50|7460.7|7445.7|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|3
1629273690000|2021-08-18 08:01:30|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1629273730000|2021-08-18 08:02:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629273740000|2021-08-18 08:02:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629273820000|2021-08-18 08:03:40|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|3
1629273840000|2021-08-18 08:04:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629273860000|2021-08-18 08:04:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629273870000|2021-08-18 08:04:30|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|3
1629273880000|2021-08-18 08:04:40|7460.9|7445.9|7461.1|7446.1|7461.1|7446.1|7460.9|7445.9|2
1629273890000|2021-08-18 08:04:50|7461|7446|7461|7446|7461|7446|7460.8|7445.8|4
1629273910000|2021-08-18 08:05:10|7460.9|7445.9|7460.9|7445.9|7461|7446|7460.9|7445.9|3
1629273920000|2021-08-18 08:05:20|7460.6|7445.6|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|4
1629273930000|2021-08-18 08:05:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629273940000|2021-08-18 08:05:40|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.5|7445.5|4
1629273950000|2021-08-18 08:05:50|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1629273960000|2021-08-18 08:06:00|7460.6|7445.6|7460.5|7445.5|7460.8|7445.8|7460.5|7445.5|3
1629273970000|2021-08-18 08:06:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|3
1629273980000|2021-08-18 08:06:20|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1629273990000|2021-08-18 08:06:30|7460.9|7445.9|7461|7446|7461.1|7446.1|7460.9|7445.9|3
1629274000000|2021-08-18 08:06:40|7460.9|7445.9|7460.5|7445.5|7460.9|7445.9|7460.5|7445.5|4
1629274030000|2021-08-18 08:07:10|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629274050000|2021-08-18 08:07:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629274060000|2021-08-18 08:07:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629274080000|2021-08-18 08:08:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629274100000|2021-08-18 08:08:20|7460.2|7445.2|7459.6|7444.6|7460.2|7445.2|7459.6|7444.6|4
1629274110000|2021-08-18 08:08:30|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1629274120000|2021-08-18 08:08:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629274150000|2021-08-18 08:09:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629274170000|2021-08-18 08:09:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629274180000|2021-08-18 08:09:40|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1629274190000|2021-08-18 08:09:50|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.5|7444.5|4
1629274200000|2021-08-18 08:10:00|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|4
1629274210000|2021-08-18 08:10:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629274220000|2021-08-18 08:10:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629274250000|2021-08-18 08:10:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629274310000|2021-08-18 08:11:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629274340000|2021-08-18 08:12:20|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|2
1629274350000|2021-08-18 08:12:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629274360000|2021-08-18 08:12:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629274380000|2021-08-18 08:13:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629274390000|2021-08-18 08:13:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629274400000|2021-08-18 08:13:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629274430000|2021-08-18 08:13:50|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1629274440000|2021-08-18 08:14:00|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|3
1629274460000|2021-08-18 08:14:20|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629274480000|2021-08-18 08:14:40|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629274500000|2021-08-18 08:15:00|7459.9|7444.9|7460|7445|7460|7445|7459.8|7444.8|3
1629274550000|2021-08-18 08:15:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629274560000|2021-08-18 08:16:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1629274570000|2021-08-18 08:16:10|7459.9|7444.9|7459.9|7444.9|7460|7445|7459.9|7444.9|3
1629274580000|2021-08-18 08:16:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629274630000|2021-08-18 08:17:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629274640000|2021-08-18 08:17:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629274670000|2021-08-18 08:17:50|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629274690000|2021-08-18 08:18:10|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629274700000|2021-08-18 08:18:20|7459.9|7444.9|7459.3|7444.3|7459.9|7444.9|7459.3|7444.3|5
1629274710000|2021-08-18 08:18:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|5
1629274720000|2021-08-18 08:18:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629274770000|2021-08-18 08:19:30|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|3
1629274780000|2021-08-18 08:19:40|7459.2|7444.2|7459.3|7444.3|7459.4|7444.4|7459.2|7444.2|6
1629274790000|2021-08-18 08:19:50|7459.2|7444.2|7458.8|7443.8|7459.2|7444.2|7458.8|7443.8|5
1629274800000|2021-08-18 08:20:00|7458.9|7443.9|7459|7444|7459|7444|7458.8|7443.8|5
1629274810000|2021-08-18 08:20:10|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|8
1629274840000|2021-08-18 08:20:40|7458.9|7443.9|7458.8|7443.8|7459|7444|7458.8|7443.8|7
1629274850000|2021-08-18 08:20:50|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629274860000|2021-08-18 08:21:00|7459|7444|7459|7444|7459.1|7444.1|7458.7|7443.7|5
1629274880000|2021-08-18 08:21:20|7458.7|7443.7|7458.9|7443.9|7459|7444|7458.7|7443.7|4
1629274890000|2021-08-18 08:21:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629274910000|2021-08-18 08:21:50|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1629274920000|2021-08-18 08:22:00|7459.1|7444.1|7459.2|7444.2|7459.3|7444.3|7459.1|7444.1|4
1629274930000|2021-08-18 08:22:10|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629274950000|2021-08-18 08:22:30|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1629275010000|2021-08-18 08:23:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629275040000|2021-08-18 08:24:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629275050000|2021-08-18 08:24:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|3
1629275070000|2021-08-18 08:24:30|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629275090000|2021-08-18 08:24:50|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629275100000|2021-08-18 08:25:00|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629275140000|2021-08-18 08:25:40|7459.7|7444.7|7460.1|7445.1|7460.1|7445.1|7459.7|7444.7|5
1629275150000|2021-08-18 08:25:50|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629275170000|2021-08-18 08:26:10|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1629275180000|2021-08-18 08:26:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629275190000|2021-08-18 08:26:30|7460|7445|7459.8|7444.8|7460|7445|7459.8|7444.8|3
1629275210000|2021-08-18 08:26:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629275240000|2021-08-18 08:27:20|7459.8|7444.8|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|3
1629275250000|2021-08-18 08:27:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629275270000|2021-08-18 08:27:50|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|6
1629275280000|2021-08-18 08:28:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629275300000|2021-08-18 08:28:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629275320000|2021-08-18 08:28:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629275330000|2021-08-18 08:28:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629275340000|2021-08-18 08:29:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629275430000|2021-08-18 08:30:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629275440000|2021-08-18 08:30:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629275460000|2021-08-18 08:31:00|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|5
1629275480000|2021-08-18 08:31:20|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629275500000|2021-08-18 08:31:40|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629275520000|2021-08-18 08:32:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629275560000|2021-08-18 08:32:40|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|4
1629275570000|2021-08-18 08:32:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629275620000|2021-08-18 08:33:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629275640000|2021-08-18 08:34:00|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|2
1629275670000|2021-08-18 08:34:30|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|4
1629275680000|2021-08-18 08:34:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629275690000|2021-08-18 08:34:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629275730000|2021-08-18 08:35:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629275740000|2021-08-18 08:35:40|7459.6|7444.6|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|4
1629275750000|2021-08-18 08:35:50|7459.8|7444.8|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|2
1629275830000|2021-08-18 08:37:10|7459.4|7444.4|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|4
1629275840000|2021-08-18 08:37:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629275850000|2021-08-18 08:37:30|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629275880000|2021-08-18 08:38:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629275900000|2021-08-18 08:38:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629275930000|2021-08-18 08:38:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|5
1629275940000|2021-08-18 08:39:00|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|3
1629275950000|2021-08-18 08:39:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629275990000|2021-08-18 08:39:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629276000000|2021-08-18 08:40:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629276010000|2021-08-18 08:40:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629276030000|2021-08-18 08:40:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629276040000|2021-08-18 08:40:40|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|3
1629276050000|2021-08-18 08:40:50|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629276070000|2021-08-18 08:41:10|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|5
1629276080000|2021-08-18 08:41:20|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1629276100000|2021-08-18 08:41:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629276120000|2021-08-18 08:42:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629276150000|2021-08-18 08:42:30|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|3
1629276160000|2021-08-18 08:42:40|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|6
1629276170000|2021-08-18 08:42:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629276180000|2021-08-18 08:43:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629276190000|2021-08-18 08:43:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629276200000|2021-08-18 08:43:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629276270000|2021-08-18 08:44:30|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|3
1629276300000|2021-08-18 08:45:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1629276380000|2021-08-18 08:46:20|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629276400000|2021-08-18 08:46:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629276410000|2021-08-18 08:46:50|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629276450000|2021-08-18 08:47:30|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629276460000|2021-08-18 08:47:40|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629276490000|2021-08-18 08:48:10|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629276520000|2021-08-18 08:48:40|7460|7445|7460|7445|7460|7445|7459.9|7444.9|3
1629276530000|2021-08-18 08:48:50|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1629276540000|2021-08-18 08:49:00|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1629276560000|2021-08-18 08:49:20|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1629276580000|2021-08-18 08:49:40|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460|7445|4
1629276600000|2021-08-18 08:50:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629276610000|2021-08-18 08:50:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629276640000|2021-08-18 08:50:40|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1629276650000|2021-08-18 08:50:50|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629276670000|2021-08-18 08:51:10|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|4
1629276680000|2021-08-18 08:51:20|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629276690000|2021-08-18 08:51:30|7460|7445|7460.3|7445.3|7460.3|7445.3|7460|7445|3
1629276710000|2021-08-18 08:51:50|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|5
1629276740000|2021-08-18 08:52:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629276750000|2021-08-18 08:52:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629276760000|2021-08-18 08:52:40|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629276770000|2021-08-18 08:52:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629276790000|2021-08-18 08:53:10|7460.2|7445.2|7460|7445|7460.2|7445.2|7460|7445|2
1629276920000|2021-08-18 08:55:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629276930000|2021-08-18 08:55:30|7460|7445|7459.8|7444.8|7460|7445|7459.8|7444.8|3
1629276940000|2021-08-18 08:55:40|7460|7445|7460|7445|7460|7445|7460|7445|1
1629276970000|2021-08-18 08:56:10|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1629277030000|2021-08-18 08:57:10|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629277060000|2021-08-18 08:57:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460|7445|3
1629277080000|2021-08-18 08:58:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1629277140000|2021-08-18 08:59:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629277150000|2021-08-18 08:59:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1629277190000|2021-08-18 08:59:50|7459.8|7444.8|7459.8|7444.8|7460|7445|7459.8|7444.8|3
1629277200000|2021-08-18 09:00:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1629277240000|2021-08-18 09:00:40|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.5|7444.5|4
1629277250000|2021-08-18 09:00:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1629277270000|2021-08-18 09:01:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629277280000|2021-08-18 09:01:20|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1629277400000|2021-08-18 09:03:20|7459.8|7444.8|7460|7445|7460.1|7445.1|7459.8|7444.8|4
1629277460000|2021-08-18 09:04:20|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1629277470000|2021-08-18 09:04:30|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1629277480000|2021-08-18 09:04:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629277510000|2021-08-18 09:05:10|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1629277520000|2021-08-18 09:05:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629277540000|2021-08-18 09:05:40|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|5
1629277550000|2021-08-18 09:05:50|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1629277580000|2021-08-18 09:06:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629277590000|2021-08-18 09:06:30|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629277670000|2021-08-18 09:07:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629277680000|2021-08-18 09:08:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629277690000|2021-08-18 09:08:10|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1629277700000|2021-08-18 09:08:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1629277720000|2021-08-18 09:08:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629277730000|2021-08-18 09:08:50|7460.3|7445.3|7460|7445|7460.3|7445.3|7460|7445|3
1629277740000|2021-08-18 09:09:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629277770000|2021-08-18 09:09:30|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|4
1629277780000|2021-08-18 09:09:40|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1629277800000|2021-08-18 09:10:00|7460.1|7445.1|7460.2|7445.2|7460.3|7445.3|7460|7445|5
1629277810000|2021-08-18 09:10:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629277820000|2021-08-18 09:10:20|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|4
1629277830000|2021-08-18 09:10:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629277870000|2021-08-18 09:11:10|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.1|7445.1|3
1629277880000|2021-08-18 09:11:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|3
1629277890000|2021-08-18 09:11:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629277900000|2021-08-18 09:11:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629277910000|2021-08-18 09:11:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1629277930000|2021-08-18 09:12:10|7460.1|7445.1|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|5
1629277950000|2021-08-18 09:12:30|7460.4|7445.4|7460.2|7445.2|7460.9|7445.9|7460.1|7445.1|12
1629277970000|2021-08-18 09:12:50|7460.3|7445.3|7460.7|7445.7|7460.7|7445.7|7460.3|7445.3|2
1629277980000|2021-08-18 09:13:00|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|5
1629277990000|2021-08-18 09:13:10|7460.3|7445.3|7460.2|7445.2|7460.6|7445.6|7460.1|7445.1|8
1629278000000|2021-08-18 09:13:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|4
1629278020000|2021-08-18 09:13:40|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629278030000|2021-08-18 09:13:50|7460.3|7445.3|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|3
1629278040000|2021-08-18 09:14:00|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629278050000|2021-08-18 09:14:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629278060000|2021-08-18 09:14:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629278080000|2021-08-18 09:14:40|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629278090000|2021-08-18 09:14:50|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|5
1629278100000|2021-08-18 09:15:00|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|2
1629278110000|2021-08-18 09:15:10|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|13
1629278140000|2021-08-18 09:15:40|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629278160000|2021-08-18 09:16:00|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|2
1629278170000|2021-08-18 09:16:10|7460.6|7445.6|7460.2|7445.2|7460.6|7445.6|7460.2|7445.2|10
1629278210000|2021-08-18 09:16:50|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629278220000|2021-08-18 09:17:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629278240000|2021-08-18 09:17:20|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629278250000|2021-08-18 09:17:30|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|4
1629278370000|2021-08-18 09:19:30|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629278410000|2021-08-18 09:20:10|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629278440000|2021-08-18 09:20:40|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629278490000|2021-08-18 09:21:30|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629278520000|2021-08-18 09:22:00|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629278530000|2021-08-18 09:22:10|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1629278600000|2021-08-18 09:23:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629278620000|2021-08-18 09:23:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629278630000|2021-08-18 09:23:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629278650000|2021-08-18 09:24:10|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629278680000|2021-08-18 09:24:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629278700000|2021-08-18 09:25:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|2
1629278730000|2021-08-18 09:25:30|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629278750000|2021-08-18 09:25:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629278760000|2021-08-18 09:26:00|7459.2|7444.2|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|3
1629278770000|2021-08-18 09:26:10|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629278810000|2021-08-18 09:26:50|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|3
1629278850000|2021-08-18 09:27:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629278880000|2021-08-18 09:28:00|7458.3|7443.3|7457.7|7442.7|7458.3|7443.3|7457.7|7442.7|3
1629278890000|2021-08-18 09:28:10|7457.6|7442.6|7457.8|7442.8|7457.8|7442.8|7457.6|7442.6|3
1629278900000|2021-08-18 09:28:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629278930000|2021-08-18 09:28:50|7457.8|7442.8|7458.8|7443.8|7458.8|7443.8|7457.8|7442.8|6
1629278980000|2021-08-18 09:29:40|7458.6|7443.6|7458.1|7443.1|7458.6|7443.6|7458.1|7443.1|4
1629279010000|2021-08-18 09:30:10|7458|7443|7458.1|7443.1|7458.3|7443.3|7458|7443|6
1629279020000|2021-08-18 09:30:20|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|3
1629279030000|2021-08-18 09:30:30|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629279060000|2021-08-18 09:31:00|7458.6|7443.6|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|7
1629279070000|2021-08-18 09:31:10|7458.7|7443.7|7458.7|7443.7|7458.8|7443.8|7458.3|7443.3|9
1629279080000|2021-08-18 09:31:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629279100000|2021-08-18 09:31:40|7458.9|7443.9|7459|7444|7459|7444|7458.8|7443.8|4
1629279110000|2021-08-18 09:31:50|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|4
1629279120000|2021-08-18 09:32:00|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|3
1629279130000|2021-08-18 09:32:10|7458.8|7443.8|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|3
1629279140000|2021-08-18 09:32:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629279190000|2021-08-18 09:33:10|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.3|7443.3|6
1629279200000|2021-08-18 09:33:20|7458.4|7443.4|7458.3|7443.3|7458.6|7443.6|7458.3|7443.3|3
1629279210000|2021-08-18 09:33:30|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|3
1629279220000|2021-08-18 09:33:40|7458.3|7443.3|7458.7|7443.7|7458.7|7443.7|7458.3|7443.3|3
1629279230000|2021-08-18 09:33:50|7458.6|7443.6|7458.3|7443.3|7458.6|7443.6|7458.3|7443.3|4
1629279240000|2021-08-18 09:34:00|7458.2|7443.2|7457.7|7442.7|7458.2|7443.2|7457.6|7442.6|4
1629279250000|2021-08-18 09:34:10|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|4
1629279280000|2021-08-18 09:34:40|7457.6|7442.6|7457.3|7442.3|7457.6|7442.6|7457.3|7442.3|8
1629279290000|2021-08-18 09:34:50|7457.4|7442.4|7456.8|7441.8|7457.4|7442.4|7456.8|7441.8|3
1629279300000|2021-08-18 09:35:00|7456.9|7441.9|7457.3|7442.3|7457.3|7442.3|7456.9|7441.9|4
1629279310000|2021-08-18 09:35:10|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1629279320000|2021-08-18 09:35:20|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|4
1629279330000|2021-08-18 09:35:30|7457|7442|7456.4|7441.4|7457|7442|7456.3|7441.3|3
1629279340000|2021-08-18 09:35:40|7456.6|7441.6|7456.8|7441.8|7456.8|7441.8|7456.6|7441.6|2
1629279350000|2021-08-18 09:35:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629279360000|2021-08-18 09:36:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629279380000|2021-08-18 09:36:20|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1629279390000|2021-08-18 09:36:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629279400000|2021-08-18 09:36:40|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|2
1629279410000|2021-08-18 09:36:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629279450000|2021-08-18 09:37:30|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1629279460000|2021-08-18 09:37:40|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1629279550000|2021-08-18 09:39:10|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|2
1629279570000|2021-08-18 09:39:30|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1629279590000|2021-08-18 09:39:50|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|2
1629279620000|2021-08-18 09:40:20|7456.8|7441.8|7456.5|7441.5|7456.8|7441.8|7456.5|7441.5|2
1629279630000|2021-08-18 09:40:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629279710000|2021-08-18 09:41:50|7456|7441|7455.4|7440.4|7456|7441|7455.3|7440.3|7
1629279720000|2021-08-18 09:42:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629279730000|2021-08-18 09:42:10|7455.7|7440.7|7455.2|7440.2|7455.7|7440.7|7455.2|7440.2|4
1629279740000|2021-08-18 09:42:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629279750000|2021-08-18 09:42:30|7455.4|7440.4|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|10
1629279760000|2021-08-18 09:42:40|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1629279800000|2021-08-18 09:43:20|7455.2|7440.2|7455.4|7440.4|7455.5|7440.5|7455.2|7440.2|4
1629279810000|2021-08-18 09:43:30|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.1|7440.1|3
1629279820000|2021-08-18 09:43:40|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|3
1629279840000|2021-08-18 09:44:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629279850000|2021-08-18 09:44:10|7455.2|7440.2|7454.6|7439.6|7455.2|7440.2|7454.6|7439.6|3
1629279860000|2021-08-18 09:44:20|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|3
1629279870000|2021-08-18 09:44:30|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629279880000|2021-08-18 09:44:40|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1629279890000|2021-08-18 09:44:50|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1629279900000|2021-08-18 09:45:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629279910000|2021-08-18 09:45:10|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|2
1629279920000|2021-08-18 09:45:20|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1629279930000|2021-08-18 09:45:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629279940000|2021-08-18 09:45:40|7455.1|7440.1|7455.4|7440.4|7455.4|7440.4|7454.9|7439.9|7
1629279960000|2021-08-18 09:46:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629279980000|2021-08-18 09:46:20|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1629280000000|2021-08-18 09:46:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629280010000|2021-08-18 09:46:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629280020000|2021-08-18 09:47:00|7455.4|7440.4|7455.7|7440.7|7455.7|7440.7|7455.4|7440.4|2
1629280050000|2021-08-18 09:47:30|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1629280060000|2021-08-18 09:47:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629280070000|2021-08-18 09:47:50|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|6
1629280080000|2021-08-18 09:48:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629280090000|2021-08-18 09:48:10|7455.8|7440.8|7456.2|7441.2|7456.2|7441.2|7455.7|7440.7|5
1629280100000|2021-08-18 09:48:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629280120000|2021-08-18 09:48:40|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629280130000|2021-08-18 09:48:50|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|5
1629280150000|2021-08-18 09:49:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629280180000|2021-08-18 09:49:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629280200000|2021-08-18 09:50:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|3
1629280210000|2021-08-18 09:50:10|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1629280260000|2021-08-18 09:51:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629280290000|2021-08-18 09:51:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629280330000|2021-08-18 09:52:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629280370000|2021-08-18 09:52:50|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|3
1629280380000|2021-08-18 09:53:00|7455.7|7440.7|7455.4|7440.4|7455.7|7440.7|7455.4|7440.4|5
1629280390000|2021-08-18 09:53:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629280410000|2021-08-18 09:53:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629280420000|2021-08-18 09:53:40|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1629280430000|2021-08-18 09:53:50|7456|7441|7456.2|7441.2|7456.4|7441.4|7456|7441|5
1629280440000|2021-08-18 09:54:00|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.1|7441.1|8
1629280450000|2021-08-18 09:54:10|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1629280460000|2021-08-18 09:54:20|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1629280480000|2021-08-18 09:54:40|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.6|7440.6|5
1629280490000|2021-08-18 09:54:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629280540000|2021-08-18 09:55:40|7455.6|7440.6|7456.2|7441.2|7456.2|7441.2|7455.6|7440.6|2
1629280550000|2021-08-18 09:55:50|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.1|7441.1|3
1629280570000|2021-08-18 09:56:10|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1629280600000|2021-08-18 09:56:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629280620000|2021-08-18 09:57:00|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456|7441|11
1629280630000|2021-08-18 09:57:10|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1629280640000|2021-08-18 09:57:20|7455.8|7440.8|7454.7|7439.7|7456|7441|7454.7|7439.7|11
1629280650000|2021-08-18 09:57:30|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|2
1629280660000|2021-08-18 09:57:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629280680000|2021-08-18 09:58:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629280690000|2021-08-18 09:58:10|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629280710000|2021-08-18 09:58:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629280720000|2021-08-18 09:58:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629280730000|2021-08-18 09:58:50|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1629280750000|2021-08-18 09:59:10|7455.1|7440.1|7454.8|7439.8|7455.1|7440.1|7454.7|7439.7|5
1629280760000|2021-08-18 09:59:20|7455.1|7440.1|7455.3|7440.3|7455.5|7440.5|7455.1|7440.1|4
1629280770000|2021-08-18 09:59:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629280780000|2021-08-18 09:59:40|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1629280790000|2021-08-18 09:59:50|7455.3|7440.3|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|3
1629280800000|2021-08-18 10:00:00|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1629280930000|2021-08-18 10:02:10|7455|7440|7455|7440|7455|7440|7455|7440|1
1629280950000|2021-08-18 10:02:30|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1629280960000|2021-08-18 10:02:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629280970000|2021-08-18 10:02:50|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1629281010000|2021-08-18 10:03:30|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629281020000|2021-08-18 10:03:40|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|4
1629281030000|2021-08-18 10:03:50|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|4
1629281040000|2021-08-18 10:04:00|7455.3|7440.3|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|8
1629281050000|2021-08-18 10:04:10|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1629281060000|2021-08-18 10:04:20|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|3
1629281070000|2021-08-18 10:04:30|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|3
1629281080000|2021-08-18 10:04:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629281090000|2021-08-18 10:04:50|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629281100000|2021-08-18 10:05:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|3
1629281120000|2021-08-18 10:05:20|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|4
1629281150000|2021-08-18 10:05:50|7455.3|7440.3|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|2
1629281170000|2021-08-18 10:06:10|7455.3|7440.3|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|3
1629281180000|2021-08-18 10:06:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629281200000|2021-08-18 10:06:40|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|2
1629281220000|2021-08-18 10:07:00|7456|7441|7456|7441|7456.1|7441.1|7456|7441|5
1629281230000|2021-08-18 10:07:10|7455.9|7440.9|7456.4|7441.4|7456.4|7441.4|7455.8|7440.8|4
1629281240000|2021-08-18 10:07:20|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1629281390000|2021-08-18 10:09:50|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|2
1629281400000|2021-08-18 10:10:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|3
1629281440000|2021-08-18 10:10:40|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629281450000|2021-08-18 10:10:50|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629281470000|2021-08-18 10:11:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629281530000|2021-08-18 10:12:10|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1629281560000|2021-08-18 10:12:40|7456|7441|7456|7441|7456|7441|7455.9|7440.9|3
1629281570000|2021-08-18 10:12:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629281590000|2021-08-18 10:13:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1629281650000|2021-08-18 10:14:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629281670000|2021-08-18 10:14:30|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1629281690000|2021-08-18 10:14:50|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1629281730000|2021-08-18 10:15:30|7455.8|7440.8|7455.4|7440.4|7455.8|7440.8|7455.4|7440.4|2
1629281760000|2021-08-18 10:16:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629281790000|2021-08-18 10:16:30|7455.4|7440.4|7455.8|7440.8|7455.8|7440.8|7455.4|7440.4|3
1629281800000|2021-08-18 10:16:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1629281840000|2021-08-18 10:17:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629281850000|2021-08-18 10:17:30|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1629281960000|2021-08-18 10:19:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|3
1629282000000|2021-08-18 10:20:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629282010000|2021-08-18 10:20:10|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1629282250000|2021-08-18 10:24:10|7455.5|7440.5|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|3
1629282260000|2021-08-18 10:24:20|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|2
1629282270000|2021-08-18 10:24:30|7455.3|7440.3|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|3
1629282290000|2021-08-18 10:24:50|7455.5|7440.5|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|2
1629282300000|2021-08-18 10:25:00|7455.5|7440.5|7455.9|7440.9|7455.9|7440.9|7455.5|7440.5|2
1629282320000|2021-08-18 10:25:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1629282340000|2021-08-18 10:25:40|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629282360000|2021-08-18 10:26:00|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|2
1629282370000|2021-08-18 10:26:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629282380000|2021-08-18 10:26:20|7455.5|7440.5|7455.7|7440.7|7455.7|7440.7|7455.5|7440.5|2
1629282390000|2021-08-18 10:26:30|7455.5|7440.5|7455.2|7440.2|7455.5|7440.5|7455.2|7440.2|2
1629282480000|2021-08-18 10:28:00|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1629282540000|2021-08-18 10:29:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1629282590000|2021-08-18 10:29:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629282680000|2021-08-18 10:31:20|7455|7440|7456.1|7441.1|7456.1|7441.1|7455|7440|5
1629282690000|2021-08-18 10:31:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629282740000|2021-08-18 10:32:20|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1629282770000|2021-08-18 10:32:50|7455.6|7440.6|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|3
1629282780000|2021-08-18 10:33:00|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1629282790000|2021-08-18 10:33:10|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1629282800000|2021-08-18 10:33:20|7454.9|7439.9|7454.4|7439.4|7455|7440|7454.4|7439.4|6
1629282810000|2021-08-18 10:33:30|7454.5|7439.5|7454.2|7439.2|7454.6|7439.6|7454.1|7439.1|8
1629282820000|2021-08-18 10:33:40|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1629282840000|2021-08-18 10:34:00|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|3
1629282870000|2021-08-18 10:34:30|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629282880000|2021-08-18 10:34:40|7454.1|7439.1|7454.4|7439.4|7454.4|7439.4|7454.1|7439.1|3
1629282890000|2021-08-18 10:34:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629282930000|2021-08-18 10:35:30|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|5
1629282940000|2021-08-18 10:35:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629282950000|2021-08-18 10:35:50|7454|7439|7454|7439|7454.1|7439.1|7454|7439|3
1629282960000|2021-08-18 10:36:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454|7439|4
1629282970000|2021-08-18 10:36:10|7454.6|7439.6|7454.4|7439.4|7454.6|7439.6|7454.3|7439.3|5
1629282980000|2021-08-18 10:36:20|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1629283000000|2021-08-18 10:36:40|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1629283020000|2021-08-18 10:37:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629283040000|2021-08-18 10:37:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629283070000|2021-08-18 10:37:50|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1629283100000|2021-08-18 10:38:20|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|3
1629283110000|2021-08-18 10:38:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629283130000|2021-08-18 10:38:50|7454.6|7439.6|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|3
1629283140000|2021-08-18 10:39:00|7454.5|7439.5|7454.9|7439.9|7454.9|7439.9|7454.4|7439.4|5
1629283160000|2021-08-18 10:39:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1629283170000|2021-08-18 10:39:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629283220000|2021-08-18 10:40:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629283260000|2021-08-18 10:41:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629283280000|2021-08-18 10:41:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629283290000|2021-08-18 10:41:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629283320000|2021-08-18 10:42:00|7454.4|7439.4|7454.7|7439.7|7454.8|7439.8|7454.4|7439.4|4
1629283330000|2021-08-18 10:42:10|7454.4|7439.4|7454.7|7439.7|7454.7|7439.7|7454.4|7439.4|5
1629283340000|2021-08-18 10:42:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629283360000|2021-08-18 10:42:40|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|2
1629283370000|2021-08-18 10:42:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629283430000|2021-08-18 10:43:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1629283460000|2021-08-18 10:44:20|7454.9|7439.9|7454.5|7439.5|7454.9|7439.9|7454.5|7439.5|3
1629283550000|2021-08-18 10:45:50|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1629283560000|2021-08-18 10:46:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629283590000|2021-08-18 10:46:30|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|2
1629283640000|2021-08-18 10:47:20|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|2
1629283670000|2021-08-18 10:47:50|7454.8|7439.8|7455.1|7440.1|7455.1|7440.1|7454.8|7439.8|3
1629283680000|2021-08-18 10:48:00|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1629283690000|2021-08-18 10:48:10|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1629283710000|2021-08-18 10:48:30|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1629283730000|2021-08-18 10:48:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629283810000|2021-08-18 10:50:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629283830000|2021-08-18 10:50:30|7455|7440|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|3
1629283840000|2021-08-18 10:50:40|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1629283850000|2021-08-18 10:50:50|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1629283870000|2021-08-18 10:51:10|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629283890000|2021-08-18 10:51:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629283920000|2021-08-18 10:52:00|7455|7440|7455|7440|7455.1|7440.1|7455|7440|3
1629283940000|2021-08-18 10:52:20|7455.1|7440.1|7454.5|7439.5|7455.1|7440.1|7454.5|7439.5|4
1629283990000|2021-08-18 10:53:10|7454.6|7439.6|7454.9|7439.9|7454.9|7439.9|7454.6|7439.6|3
1629284020000|2021-08-18 10:53:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629284040000|2021-08-18 10:54:00|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|2
1629284050000|2021-08-18 10:54:10|7454.6|7439.6|7454.3|7439.3|7454.6|7439.6|7454.3|7439.3|4
1629284070000|2021-08-18 10:54:30|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|4
1629284110000|2021-08-18 10:55:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629284120000|2021-08-18 10:55:20|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1629284150000|2021-08-18 10:55:50|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1629284160000|2021-08-18 10:56:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629284170000|2021-08-18 10:56:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629284260000|2021-08-18 10:57:40|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1629284330000|2021-08-18 10:58:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629284340000|2021-08-18 10:59:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629284360000|2021-08-18 10:59:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629284370000|2021-08-18 10:59:30|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1629284400000|2021-08-18 11:00:00|7454.9|7439.9|7455.2|7440.2|7455.2|7440.2|7454.9|7439.9|2
1629284420000|2021-08-18 11:00:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629284440000|2021-08-18 11:00:40|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|3
1629284450000|2021-08-18 11:00:50|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1629284460000|2021-08-18 11:01:00|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1629284480000|2021-08-18 11:01:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|3
1629284490000|2021-08-18 11:01:30|7455.1|7440.1|7455.9|7440.9|7455.9|7440.9|7455.1|7440.1|7
1629284500000|2021-08-18 11:01:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1629284510000|2021-08-18 11:01:50|7455.8|7440.8|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|3
1629284520000|2021-08-18 11:02:00|7455.6|7440.6|7455.6|7440.6|7455.7|7440.7|7455.5|7440.5|6
1629284610000|2021-08-18 11:03:30|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629284650000|2021-08-18 11:04:10|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1629284720000|2021-08-18 11:05:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629284770000|2021-08-18 11:06:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629284970000|2021-08-18 11:09:30|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|3
1629285030000|2021-08-18 11:10:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629285040000|2021-08-18 11:10:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629285100000|2021-08-18 11:11:40|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629285450000|2021-08-18 11:17:30|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629285600000|2021-08-18 11:20:00|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|2
1629285740000|2021-08-18 11:22:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629285790000|2021-08-18 11:23:10|7455.9|7440.9|7455.8|7440.8|7456|7441|7455.7|7440.7|7
1629285800000|2021-08-18 11:23:20|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1629285810000|2021-08-18 11:23:30|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|3
1629285820000|2021-08-18 11:23:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629285840000|2021-08-18 11:24:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629285850000|2021-08-18 11:24:10|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|2
1629285860000|2021-08-18 11:24:20|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.6|7441.6|7
1629285870000|2021-08-18 11:24:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629285880000|2021-08-18 11:24:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629285900000|2021-08-18 11:25:00|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|2
1629285920000|2021-08-18 11:25:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1629285930000|2021-08-18 11:25:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1629285940000|2021-08-18 11:25:40|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|2
1629285960000|2021-08-18 11:26:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629285970000|2021-08-18 11:26:10|7456.9|7441.9|7456.5|7441.5|7456.9|7441.9|7456.5|7441.5|4
1629285990000|2021-08-18 11:26:30|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|2
1629286000000|2021-08-18 11:26:40|7456.7|7441.7|7457.1|7442.1|7457.1|7442.1|7456.5|7441.5|4
1629286010000|2021-08-18 11:26:50|7457|7442|7456.7|7441.7|7457|7442|7456.7|7441.7|2
1629286030000|2021-08-18 11:27:10|7457|7442|7457|7442|7457|7442|7456.9|7441.9|5
1629286040000|2021-08-18 11:27:20|7457.8|7442.8|7457.2|7442.2|7457.8|7442.8|7457.2|7442.2|4
1629286050000|2021-08-18 11:27:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629286060000|2021-08-18 11:27:40|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1629286080000|2021-08-18 11:28:00|7457.3|7442.3|7457.6|7442.6|7457.6|7442.6|7457.3|7442.3|2
1629286110000|2021-08-18 11:28:30|7457.4|7442.4|7457.7|7442.7|7457.7|7442.7|7457.4|7442.4|6
1629286130000|2021-08-18 11:28:50|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|2
1629286150000|2021-08-18 11:29:10|7457.6|7442.6|7457.5|7442.5|7457.7|7442.7|7457.5|7442.5|4
1629286170000|2021-08-18 11:29:30|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1629286180000|2021-08-18 11:29:40|7457.1|7442.1|7456.8|7441.8|7462.2|7442.2|7456.8|7437|8
1629286190000|2021-08-18 11:29:50|7461.6|7436.6|7461.5|7436.5|7461.8|7436.8|7461.4|7436.4|10
1629286250000|2021-08-18 11:30:50|7461.4|7436.4|7461.5|7436.5|7461.5|7436.5|7461.4|7436.4|2
1629286390000|2021-08-18 11:33:10|7461.4|7436.4|7461.3|7436.3|7461.4|7436.4|7461.3|7436.3|2
1629286620000|2021-08-18 11:37:00|7461.4|7436.4|7461.3|7436.3|7461.4|7436.4|7461.3|7436.3|2
1629286950000|2021-08-18 11:42:30|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|1
1629286960000|2021-08-18 11:42:40|7461.4|7436.4|7461.3|7436.3|7461.4|7436.4|7461.3|7436.3|2
1629286970000|2021-08-18 11:42:50|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|1
1629287220000|2021-08-18 11:47:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1629287380000|2021-08-18 11:49:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629287420000|2021-08-18 11:50:20|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|4
1629287450000|2021-08-18 11:50:50|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1629287640000|2021-08-18 11:54:00|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1629287700000|2021-08-18 11:55:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1629287710000|2021-08-18 11:55:10|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1629287720000|2021-08-18 11:55:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629287730000|2021-08-18 11:55:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1629287740000|2021-08-18 11:55:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629287750000|2021-08-18 11:55:50|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1629287760000|2021-08-18 11:56:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1629287770000|2021-08-18 11:56:10|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1629287780000|2021-08-18 11:56:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629287790000|2021-08-18 11:56:30|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|2
1629287820000|2021-08-18 11:57:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629287880000|2021-08-18 11:58:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629287890000|2021-08-18 11:58:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629287900000|2021-08-18 11:58:20|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629287940000|2021-08-18 11:59:00|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.4|7440.4|5
1629287950000|2021-08-18 11:59:10|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629287960000|2021-08-18 11:59:20|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629287970000|2021-08-18 11:59:30|7455.5|7440.5|7455.5|7440.5|7455.6|7440.6|7455.4|7440.4|5
1629287980000|2021-08-18 11:59:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629288000000|2021-08-18 12:00:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629288010000|2021-08-18 12:00:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629288090000|2021-08-18 12:01:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629288140000|2021-08-18 12:02:20|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|2
1629288150000|2021-08-18 12:02:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1629288270000|2021-08-18 12:04:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629288340000|2021-08-18 12:05:40|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|2
1629288360000|2021-08-18 12:06:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629288370000|2021-08-18 12:06:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629288400000|2021-08-18 12:06:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629288410000|2021-08-18 12:06:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629288420000|2021-08-18 12:07:00|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|3
1629288430000|2021-08-18 12:07:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|4
1629288460000|2021-08-18 12:07:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629288610000|2021-08-18 12:10:10|7457.2|7442.2|7457.3|7442.3|7457.6|7442.6|7457.2|7442.2|5
1629288620000|2021-08-18 12:10:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629288630000|2021-08-18 12:10:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629288890000|2021-08-18 12:14:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1629288900000|2021-08-18 12:15:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457|7442|3
1629289340000|2021-08-18 12:22:20|7457|7442|7457|7442|7457|7442|7457|7442|1
1629289350000|2021-08-18 12:22:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629289370000|2021-08-18 12:22:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1629289380000|2021-08-18 12:23:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629289600000|2021-08-18 12:26:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1629289610000|2021-08-18 12:26:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629289750000|2021-08-18 12:29:10|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1629290050000|2021-08-18 12:34:10|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1629290120000|2021-08-18 12:35:20|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|2
1629290290000|2021-08-18 12:38:10|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|2
1629290530000|2021-08-18 12:42:10|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|4
1629290580000|2021-08-18 12:43:00|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|2
1629290610000|2021-08-18 12:43:30|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1629290660000|2021-08-18 12:44:20|7457.4|7442.4|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|3
1629290710000|2021-08-18 12:45:10|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629290780000|2021-08-18 12:46:20|7457.4|7442.4|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|2
1629290910000|2021-08-18 12:48:30|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1629290920000|2021-08-18 12:48:40|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|3
1629290930000|2021-08-18 12:48:50|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1629290940000|2021-08-18 12:49:00|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7457.9|7442.9|3
1629290950000|2021-08-18 12:49:10|7458|7443|7458.6|7443.6|7458.6|7443.6|7458|7443|4
1629290980000|2021-08-18 12:49:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629291000000|2021-08-18 12:50:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629291090000|2021-08-18 12:51:30|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|3
1629291110000|2021-08-18 12:51:50|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1629291170000|2021-08-18 12:52:50|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1629291220000|2021-08-18 12:53:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|3
1629291230000|2021-08-18 12:53:50|7458.5|7443.5|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|3
1629291330000|2021-08-18 12:55:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629291420000|2021-08-18 12:57:00|7458|7443|7457.7|7442.7|7458|7443|7457.7|7442.7|3
1629291440000|2021-08-18 12:57:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629291490000|2021-08-18 12:58:10|7457.9|7442.9|7458|7443|7458|7443|7457.8|7442.8|3
1629291500000|2021-08-18 12:58:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629291520000|2021-08-18 12:58:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1629291530000|2021-08-18 12:58:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629291540000|2021-08-18 12:59:00|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|4
1629291560000|2021-08-18 12:59:20|7458.1|7443.1|7457.8|7442.8|7458.1|7443.1|7457.8|7442.8|2
1629291600000|2021-08-18 13:00:00|7458|7443|7457.9|7442.9|7458|7443|7457.8|7442.8|6
1629291700000|2021-08-18 13:01:40|7458.1|7443.1|7458.5|7443.5|7458.5|7443.5|7458.1|7443.1|3
1629291710000|2021-08-18 13:01:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629291720000|2021-08-18 13:02:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|3
1629291730000|2021-08-18 13:02:10|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|3
1629291740000|2021-08-18 13:02:20|7458|7443|7458|7443|7458.3|7443.3|7458|7443|5
1629291750000|2021-08-18 13:02:30|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|3
1629291760000|2021-08-18 13:02:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629291770000|2021-08-18 13:02:50|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629291970000|2021-08-18 13:06:10|7458|7443|7458.2|7443.2|7458.2|7443.2|7457.9|7442.9|10
1629291990000|2021-08-18 13:06:30|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1629292010000|2021-08-18 13:06:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629292020000|2021-08-18 13:07:00|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|2
1629292060000|2021-08-18 13:07:40|7458.9|7443.9|7458.8|7443.8|7459.3|7444.3|7458.8|7443.8|5
1629292180000|2021-08-18 13:09:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1629292210000|2021-08-18 13:10:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629292220000|2021-08-18 13:10:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1629292310000|2021-08-18 13:11:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629292330000|2021-08-18 13:12:10|7459.3|7444.3|7459.9|7444.9|7459.9|7444.9|7459.3|7444.3|4
1629292410000|2021-08-18 13:13:30|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|2
1629292420000|2021-08-18 13:13:40|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|2
1629292530000|2021-08-18 13:15:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629292540000|2021-08-18 13:15:40|7459.2|7444.2|7459.6|7444.6|7459.6|7444.6|7459.2|7444.2|4
1629292560000|2021-08-18 13:16:00|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629292690000|2021-08-18 13:18:10|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629292920000|2021-08-18 13:22:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629292940000|2021-08-18 13:22:20|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1629292960000|2021-08-18 13:22:40|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|6
1629293040000|2021-08-18 13:24:00|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|4
1629293050000|2021-08-18 13:24:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1629293080000|2021-08-18 13:24:40|7459.9|7444.9|7460|7445|7460|7445|7459.9|7444.9|2
1629293100000|2021-08-18 13:25:00|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|2
1629293330000|2021-08-18 13:28:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1629293340000|2021-08-18 13:29:00|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1629293350000|2021-08-18 13:29:10|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1629293380000|2021-08-18 13:29:40|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629293390000|2021-08-18 13:29:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|7
1629293400000|2021-08-18 13:30:00|7460.1|7445.1|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|7
1629293460000|2021-08-18 13:31:00|7460|7445|7459.7|7444.7|7460|7445|7459.7|7444.7|2
1629293470000|2021-08-18 13:31:10|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629293650000|2021-08-18 13:34:10|7459.3|7444.3|7458.8|7443.8|7459.3|7444.3|7458.8|7443.8|6
1629293730000|2021-08-18 13:35:30|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|3
1629293740000|2021-08-18 13:35:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629293790000|2021-08-18 13:36:30|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629293800000|2021-08-18 13:36:40|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|3
1629293810000|2021-08-18 13:36:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629293860000|2021-08-18 13:37:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629293870000|2021-08-18 13:37:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629293900000|2021-08-18 13:38:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629293910000|2021-08-18 13:38:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629294010000|2021-08-18 13:40:10|7458.6|7443.6|7458.7|7443.7|7458.8|7443.8|7458.6|7443.6|3
1629294050000|2021-08-18 13:40:50|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629294150000|2021-08-18 13:42:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629294160000|2021-08-18 13:42:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629294180000|2021-08-18 13:43:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|3
1629294190000|2021-08-18 13:43:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629294210000|2021-08-18 13:43:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|3
1629294280000|2021-08-18 13:44:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629294290000|2021-08-18 13:44:50|7459|7444|7458.7|7443.7|7459|7444|7458.7|7443.7|2
1629294300000|2021-08-18 13:45:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629294370000|2021-08-18 13:46:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629294380000|2021-08-18 13:46:20|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629294390000|2021-08-18 13:46:30|7458.8|7443.8|7459.4|7444.4|7459.4|7444.4|7458.5|7443.5|11
1629294400000|2021-08-18 13:46:40|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1629294420000|2021-08-18 13:47:00|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|2
1629294430000|2021-08-18 13:47:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629294750000|2021-08-18 13:52:30|7459.7|7444.7|7458.6|7443.6|7459.7|7444.7|7458.6|7443.6|2
1629294760000|2021-08-18 13:52:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629294790000|2021-08-18 13:53:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629294800000|2021-08-18 13:53:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629294850000|2021-08-18 13:54:10|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|4
1629294880000|2021-08-18 13:54:40|7458.2|7443.2|7457.8|7442.8|7458.2|7443.2|7457.8|7442.8|3
1629294940000|2021-08-18 13:55:40|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7457.9|7442.9|3
1629295120000|2021-08-18 13:58:40|7458|7443|7457.9|7442.9|7458|7443|7457.7|7442.7|4
1629295140000|2021-08-18 13:59:00|7457.8|7442.8|7457|7442|7457.8|7442.8|7457|7442|3
1629295170000|2021-08-18 13:59:30|7456.9|7441.9|7457.6|7442.6|7457.6|7442.6|7456.9|7441.9|6
1629295180000|2021-08-18 13:59:40|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1629295190000|2021-08-18 13:59:50|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|3
1629295200000|2021-08-18 14:00:00|7458.3|7443.3|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|3
1629295310000|2021-08-18 14:01:50|7458.3|7443.3|7458.7|7443.7|7458.7|7443.7|7458.3|7443.3|4
1629295320000|2021-08-18 14:02:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629295340000|2021-08-18 14:02:20|7458.7|7443.7|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|4
1629295350000|2021-08-18 14:02:30|7458.6|7443.6|7457.9|7442.9|7458.7|7443.7|7457.9|7442.9|5
1629295400000|2021-08-18 14:03:20|7457.7|7442.7|7457.5|7442.5|7457.7|7442.7|7457.4|7442.4|4
1629295440000|2021-08-18 14:04:00|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1629295450000|2021-08-18 14:04:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629295600000|2021-08-18 14:06:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629295610000|2021-08-18 14:06:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629295690000|2021-08-18 14:08:10|7457.8|7442.8|7457.6|7442.6|7457.9|7442.9|7457.6|7442.6|4
1629295700000|2021-08-18 14:08:20|7457.7|7442.7|7458.1|7443.1|7458.1|7443.1|7457.7|7442.7|7
1629295750000|2021-08-18 14:09:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629295760000|2021-08-18 14:09:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629296560000|2021-08-18 14:22:40|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|3
1629296580000|2021-08-18 14:23:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629296600000|2021-08-18 14:23:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629296750000|2021-08-18 14:25:50|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1629296770000|2021-08-18 14:26:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629296780000|2021-08-18 14:26:20|7458.6|7443.6|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|5
1629296810000|2021-08-18 14:26:50|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1629296820000|2021-08-18 14:27:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1629296830000|2021-08-18 14:27:10|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|4
1629296880000|2021-08-18 14:28:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629296900000|2021-08-18 14:28:20|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1629296950000|2021-08-18 14:29:10|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629296990000|2021-08-18 14:29:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1629297000000|2021-08-18 14:30:00|7459.1|7444.1|7459.9|7444.9|7460.2|7445.2|7459.1|7444.1|10
1629297020000|2021-08-18 14:30:20|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629297080000|2021-08-18 14:31:20|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1629297110000|2021-08-18 14:31:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629297130000|2021-08-18 14:32:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629297200000|2021-08-18 14:33:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629297250000|2021-08-18 14:34:10|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.4|7444.4|5
1629297260000|2021-08-18 14:34:20|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1629297270000|2021-08-18 14:34:30|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1629297290000|2021-08-18 14:34:50|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1629297310000|2021-08-18 14:35:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629297380000|2021-08-18 14:36:20|7459.3|7444.3|7458.6|7443.6|7459.3|7444.3|7458.6|7443.6|5
1629297460000|2021-08-18 14:37:40|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|2
1629297470000|2021-08-18 14:37:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629297480000|2021-08-18 14:38:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629297540000|2021-08-18 14:39:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629297570000|2021-08-18 14:39:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629297600000|2021-08-18 14:40:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629297610000|2021-08-18 14:40:10|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629297630000|2021-08-18 14:40:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629297660000|2021-08-18 14:41:00|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1629297670000|2021-08-18 14:41:10|7458.8|7443.8|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|3
1629297680000|2021-08-18 14:41:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629297710000|2021-08-18 14:41:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629297760000|2021-08-18 14:42:40|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629297770000|2021-08-18 14:42:50|7458.8|7443.8|7458.5|7443.5|7458.8|7443.8|7458.5|7443.5|3
1629297820000|2021-08-18 14:43:40|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629297920000|2021-08-18 14:45:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629297980000|2021-08-18 14:46:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629298000000|2021-08-18 14:46:40|7458.6|7443.6|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|3
1629298010000|2021-08-18 14:46:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629298030000|2021-08-18 14:47:10|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1629298050000|2021-08-18 14:47:30|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1629298060000|2021-08-18 14:47:40|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1629298120000|2021-08-18 14:48:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629298150000|2021-08-18 14:49:10|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|4
1629298210000|2021-08-18 14:50:10|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|2
1629298280000|2021-08-18 14:51:20|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629298290000|2021-08-18 14:51:30|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1629298300000|2021-08-18 14:51:40|7458.4|7443.4|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|2
1629298330000|2021-08-18 14:52:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629298370000|2021-08-18 14:52:50|7458.6|7443.6|7458.9|7443.9|7459.3|7444.3|7458.6|7443.6|8
1629298450000|2021-08-18 14:54:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629298480000|2021-08-18 14:54:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629298490000|2021-08-18 14:54:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629298500000|2021-08-18 14:55:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629298540000|2021-08-18 14:55:40|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|2
1629298560000|2021-08-18 14:56:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|3
1629298570000|2021-08-18 14:56:10|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|10
1629298590000|2021-08-18 14:56:30|7458.6|7443.6|7458.7|7443.7|7458.8|7443.8|7458.6|7443.6|3
1629298610000|2021-08-18 14:56:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629298640000|2021-08-18 14:57:20|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1629298670000|2021-08-18 14:57:50|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1629298680000|2021-08-18 14:58:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1629298820000|2021-08-18 15:00:20|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|3
1629298880000|2021-08-18 15:01:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629298990000|2021-08-18 15:03:10|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629299120000|2021-08-18 15:05:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|3
1629299130000|2021-08-18 15:05:30|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|3
1629299140000|2021-08-18 15:05:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629299160000|2021-08-18 15:06:00|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1629299180000|2021-08-18 15:06:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629299230000|2021-08-18 15:07:10|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1629299240000|2021-08-18 15:07:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629299250000|2021-08-18 15:07:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629299260000|2021-08-18 15:07:40|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|3
1629299280000|2021-08-18 15:08:00|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1629299290000|2021-08-18 15:08:10|7458.1|7443.1|7457.2|7442.2|7458.1|7443.1|7457|7442|6
1629299300000|2021-08-18 15:08:20|7457.1|7442.1|7456.2|7441.2|7457.2|7442.2|7456.2|7441.2|9
1629299310000|2021-08-18 15:08:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629299320000|2021-08-18 15:08:40|7456.2|7441.2|7456.5|7441.5|7456.5|7441.5|7456.2|7441.2|3
1629299330000|2021-08-18 15:08:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629299350000|2021-08-18 15:09:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629299360000|2021-08-18 15:09:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629299400000|2021-08-18 15:10:00|7455.9|7440.9|7456.6|7441.6|7456.8|7441.8|7455.9|7440.9|5
1629299410000|2021-08-18 15:10:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629299420000|2021-08-18 15:10:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629299430000|2021-08-18 15:10:30|7456.7|7441.7|7456.7|7441.7|7456.8|7441.8|7456.6|7441.6|5
1629299450000|2021-08-18 15:10:50|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|2
1629299460000|2021-08-18 15:11:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629299470000|2021-08-18 15:11:10|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1629299480000|2021-08-18 15:11:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629299510000|2021-08-18 15:11:50|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|3
1629299600000|2021-08-18 15:13:20|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|2
1629299720000|2021-08-18 15:15:20|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1629299740000|2021-08-18 15:15:40|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629299750000|2021-08-18 15:15:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629299790000|2021-08-18 15:16:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629299890000|2021-08-18 15:18:10|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1629299900000|2021-08-18 15:18:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629300010000|2021-08-18 15:20:10|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|3
1629300040000|2021-08-18 15:20:40|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1629300050000|2021-08-18 15:20:50|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1629300060000|2021-08-18 15:21:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629300080000|2021-08-18 15:21:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629300090000|2021-08-18 15:21:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629300100000|2021-08-18 15:21:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629300260000|2021-08-18 15:24:20|7457.1|7442.1|7457.5|7442.5|7457.5|7442.5|7457.1|7442.1|2
1629300400000|2021-08-18 15:26:40|7457.4|7442.4|7458.7|7443.7|7458.9|7443.9|7457.4|7442.4|8
1629300410000|2021-08-18 15:26:50|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1629300420000|2021-08-18 15:27:00|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1629300430000|2021-08-18 15:27:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629300440000|2021-08-18 15:27:20|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1629300460000|2021-08-18 15:27:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629300470000|2021-08-18 15:27:50|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629300480000|2021-08-18 15:28:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629300520000|2021-08-18 15:28:40|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|4
1629300530000|2021-08-18 15:28:50|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629300540000|2021-08-18 15:29:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629300550000|2021-08-18 15:29:10|7458.6|7443.6|7457.4|7442.4|7458.7|7443.7|7457.4|7442.4|9
1629300560000|2021-08-18 15:29:20|7457.6|7442.6|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|2
1629300580000|2021-08-18 15:29:40|7457.3|7442.3|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|2
1629300620000|2021-08-18 15:30:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629300630000|2021-08-18 15:30:30|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1629300650000|2021-08-18 15:30:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629300660000|2021-08-18 15:31:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629300730000|2021-08-18 15:32:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629300780000|2021-08-18 15:33:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|3
1629300840000|2021-08-18 15:34:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629300920000|2021-08-18 15:35:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629300940000|2021-08-18 15:35:40|7457.6|7442.6|7457.8|7442.8|7457.8|7442.8|7457.6|7442.6|3
1629300990000|2021-08-18 15:36:30|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1629301100000|2021-08-18 15:38:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629301330000|2021-08-18 15:42:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629301350000|2021-08-18 15:42:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629301360000|2021-08-18 15:42:40|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1629301410000|2021-08-18 15:43:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629301420000|2021-08-18 15:43:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1629301430000|2021-08-18 15:43:50|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1629301440000|2021-08-18 15:44:00|7458.2|7443.2|7458.9|7443.9|7459|7444|7458.2|7443.2|6
1629301450000|2021-08-18 15:44:10|7459|7444|7458.6|7443.6|7459.1|7444.1|7458.5|7443.5|5
1629301460000|2021-08-18 15:44:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629301490000|2021-08-18 15:44:50|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|3
1629301850000|2021-08-18 15:50:50|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629301920000|2021-08-18 15:52:00|7459.1|7444.1|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|3
1629301930000|2021-08-18 15:52:10|7458.8|7443.8|7458|7443|7458.8|7443.8|7458|7443|5
1629301940000|2021-08-18 15:52:20|7457.9|7442.9|7457.6|7442.6|7457.9|7442.9|7457.6|7442.6|3
1629301950000|2021-08-18 15:52:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629301980000|2021-08-18 15:53:00|7457.3|7442.3|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|2
1629302040000|2021-08-18 15:54:00|7457.3|7442.3|7457.4|7442.4|7457.4|7442.4|7457.3|7442.3|2
1629302060000|2021-08-18 15:54:20|7457.5|7442.5|7457.9|7442.9|7457.9|7442.9|7457.5|7442.5|3
1629302090000|2021-08-18 15:54:50|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1629302120000|2021-08-18 15:55:20|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1629302200000|2021-08-18 15:56:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629302350000|2021-08-18 15:59:10|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|4
1629302360000|2021-08-18 15:59:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629302380000|2021-08-18 15:59:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1629302410000|2021-08-18 16:00:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629302440000|2021-08-18 16:00:40|7458|7443|7459|7444|7459.1|7444.1|7458|7443|6
1629302500000|2021-08-18 16:01:40|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629302600000|2021-08-18 16:03:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629302690000|2021-08-18 16:04:50|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1629302700000|2021-08-18 16:05:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629302710000|2021-08-18 16:05:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629302760000|2021-08-18 16:06:00|7459.5|7444.5|7460.1|7445.1|7460.1|7445.1|7459.5|7444.5|3
1629302870000|2021-08-18 16:07:50|7459.8|7444.8|7458|7443|7459.8|7444.8|7457.9|7442.9|11
1629302880000|2021-08-18 16:08:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629302890000|2021-08-18 16:08:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1629302910000|2021-08-18 16:08:30|7457.9|7442.9|7458.7|7443.7|7459.2|7444.2|7457.9|7442.9|12
1629302980000|2021-08-18 16:09:40|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|2
1629303040000|2021-08-18 16:10:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629303090000|2021-08-18 16:11:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629303350000|2021-08-18 16:15:50|7459.7|7444.7|7460|7445|7460|7445|7459.7|7444.7|3
1629303410000|2021-08-18 16:16:50|7459.9|7444.9|7460|7445|7460.1|7445.1|7459.9|7444.9|3
1629303440000|2021-08-18 16:17:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629303450000|2021-08-18 16:17:30|7460.4|7445.4|7460.9|7445.9|7460.9|7445.9|7460.4|7445.4|4
1629303820000|2021-08-18 16:23:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629303910000|2021-08-18 16:25:10|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1629303940000|2021-08-18 16:25:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629303950000|2021-08-18 16:25:50|7460.4|7445.4|7460|7445|7460.4|7445.4|7460|7445|3
1629303960000|2021-08-18 16:26:00|7459.6|7444.6|7459.1|7444.1|7459.6|7444.6|7459.1|7444.1|5
1629304000000|2021-08-18 16:26:40|7459|7444|7459.1|7444.1|7459.3|7444.3|7459|7444|4
1629304010000|2021-08-18 16:26:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629304020000|2021-08-18 16:27:00|7459.3|7444.3|7460.6|7445.6|7460.6|7445.6|7459.3|7444.3|6
1629304120000|2021-08-18 16:28:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629304150000|2021-08-18 16:29:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1629304170000|2021-08-18 16:29:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629304220000|2021-08-18 16:30:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629304250000|2021-08-18 16:30:50|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1629304270000|2021-08-18 16:31:10|7459.8|7444.8|7460.2|7445.2|7460.2|7445.2|7459.8|7444.8|3
1629304280000|2021-08-18 16:31:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1629304290000|2021-08-18 16:31:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629304320000|2021-08-18 16:32:00|7460|7445|7460|7445|7460.3|7445.3|7460|7445|4
1629304340000|2021-08-18 16:32:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629304390000|2021-08-18 16:33:10|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7459.8|7444.8|5
1629305010000|2021-08-18 16:43:30|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1629305050000|2021-08-18 16:44:10|7460|7445|7460.2|7445.2|7460.2|7445.2|7460|7445|2
1629305320000|2021-08-18 16:48:40|7460|7445|7460|7445|7460|7445|7460|7445|1
1629305420000|2021-08-18 16:50:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460|7445|5
1629305440000|2021-08-18 16:50:40|7459.8|7444.8|7460.2|7445.2|7460.2|7445.2|7459.8|7444.8|2
1629305470000|2021-08-18 16:51:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629305480000|2021-08-18 16:51:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629305490000|2021-08-18 16:51:30|7460.3|7445.3|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|3
1629305500000|2021-08-18 16:51:40|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|4
1629305510000|2021-08-18 16:51:50|7460.2|7445.2|7460.3|7445.3|7460.4|7445.4|7460.2|7445.2|3
1629305520000|2021-08-18 16:52:00|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.2|7445.2|6
1629305530000|2021-08-18 16:52:10|7460.4|7445.4|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|6
1629305540000|2021-08-18 16:52:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|5
1629305550000|2021-08-18 16:52:30|7460.2|7445.2|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|5
1629305560000|2021-08-18 16:52:40|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629305570000|2021-08-18 16:52:50|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|4
1629305580000|2021-08-18 16:53:00|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629305590000|2021-08-18 16:53:10|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629305600000|2021-08-18 16:53:20|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|4
1629305610000|2021-08-18 16:53:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|3
1629305620000|2021-08-18 16:53:40|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1629305630000|2021-08-18 16:53:50|7460.3|7445.3|7459.8|7444.8|7460.3|7445.3|7459.8|7444.8|7
1629305690000|2021-08-18 16:54:50|7459.9|7444.9|7459.4|7444.4|7459.9|7444.9|7459.4|7444.4|5
1629305700000|2021-08-18 16:55:00|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|3
1629305740000|2021-08-18 16:55:40|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|2
1629305750000|2021-08-18 16:55:50|7459.8|7444.8|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|3
1629305800000|2021-08-18 16:56:40|7460|7445|7460|7445|7460|7445|7460|7445|1
1629305810000|2021-08-18 16:56:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629305840000|2021-08-18 16:57:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1629305850000|2021-08-18 16:57:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|9
1629305860000|2021-08-18 16:57:40|7460|7445|7459.7|7444.7|7460|7445|7459.7|7444.7|4
1629305890000|2021-08-18 16:58:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629305950000|2021-08-18 16:59:10|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629305960000|2021-08-18 16:59:20|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|2
1629305970000|2021-08-18 16:59:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629305990000|2021-08-18 16:59:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629306000000|2021-08-18 17:00:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629306020000|2021-08-18 17:00:20|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|4
1629306080000|2021-08-18 17:01:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629306100000|2021-08-18 17:01:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629306180000|2021-08-18 17:03:00|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629306190000|2021-08-18 17:03:10|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629306210000|2021-08-18 17:03:30|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629306300000|2021-08-18 17:05:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1629306420000|2021-08-18 17:07:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629306430000|2021-08-18 17:07:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1629306440000|2021-08-18 17:07:20|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.9|7443.9|3
1629306450000|2021-08-18 17:07:30|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629306460000|2021-08-18 17:07:40|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629306470000|2021-08-18 17:07:50|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1629306510000|2021-08-18 17:08:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629306520000|2021-08-18 17:08:40|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.8|7443.8|5
1629306530000|2021-08-18 17:08:50|7459|7444|7458.9|7443.9|7459|7444|7458.8|7443.8|3
1629306550000|2021-08-18 17:09:10|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629306600000|2021-08-18 17:10:00|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|4
1629306610000|2021-08-18 17:10:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629306630000|2021-08-18 17:10:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629306680000|2021-08-18 17:11:20|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.8|7443.8|6
1629306690000|2021-08-18 17:11:30|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|4
1629306750000|2021-08-18 17:12:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629306770000|2021-08-18 17:12:50|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1629306780000|2021-08-18 17:13:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|4
1629306790000|2021-08-18 17:13:10|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629306810000|2021-08-18 17:13:30|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|3
1629306950000|2021-08-18 17:15:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1629307000000|2021-08-18 17:16:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629307020000|2021-08-18 17:17:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629307090000|2021-08-18 17:18:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629307110000|2021-08-18 17:18:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.5|7443.5|6
1629307120000|2021-08-18 17:18:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629307130000|2021-08-18 17:18:50|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|3
1629307490000|2021-08-18 17:24:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629307930000|2021-08-18 17:32:10|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629308010000|2021-08-18 17:33:30|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629308130000|2021-08-18 17:35:30|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629308480000|2021-08-18 17:41:20|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629308750000|2021-08-18 17:45:50|7459.2|7444.2|7460.8|7445.8|7460.8|7445.8|7459.2|7444.2|5
1629308760000|2021-08-18 17:46:00|7460.1|7445.1|7459.8|7444.8|7460.1|7445.1|7459.8|7444.8|3
1629308790000|2021-08-18 17:46:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629308820000|2021-08-18 17:47:00|7460|7445|7460.8|7445.8|7460.8|7445.8|7460|7445|7
1629308850000|2021-08-18 17:47:30|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|3
1629308900000|2021-08-18 17:48:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629308950000|2021-08-18 17:49:10|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1629309030000|2021-08-18 17:50:30|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|2
1629309290000|2021-08-18 17:54:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|3
1629309320000|2021-08-18 17:55:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629309400000|2021-08-18 17:56:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629309410000|2021-08-18 17:56:50|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629309450000|2021-08-18 17:57:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629309500000|2021-08-18 17:58:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629309510000|2021-08-18 17:58:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629309590000|2021-08-18 17:59:50|7465.1|7440.1|7465.5|7440.5|7465.5|7440.5|7465.1|7440.1|2
1629309610000|2021-08-18 18:00:10|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|7465.3|7440.3|4
1629309650000|2021-08-18 18:00:50|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|1
1629309660000|2021-08-18 18:01:00|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|1
1629309680000|2021-08-18 18:01:20|7465.4|7440.4|7460.2|7445.2|7465.6|7445.2|7460.2|7440.4|3
1629309690000|2021-08-18 18:01:30|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.1|7445.1|8
1629309700000|2021-08-18 18:01:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|5
1629309710000|2021-08-18 18:01:50|7464.8|7439.8|7464.4|7439.4|7465|7440|7464.4|7439.4|7
1629309720000|2021-08-18 18:02:00|7464.2|7439.2|7459.3|7444.3|7464.6|7444.3|7459.3|7439.2|12
1629309730000|2021-08-18 18:02:10|7464.5|7439.5|7458.2|7443.2|7464.5|7443.9|7458.2|7439.3|6
1629309740000|2021-08-18 18:02:20|7458.1|7443.1|7457.8|7442.8|7458.1|7443.1|7457.8|7442.8|4
1629309820000|2021-08-18 18:03:40|7456.8|7441.8|7457.6|7442.6|7457.7|7442.7|7456.8|7441.8|6
1629309840000|2021-08-18 18:04:00|7457.4|7442.4|7457|7442|7457.4|7442.4|7457|7442|4
1629309850000|2021-08-18 18:04:10|7456.6|7441.6|7461.4|7436.4|7461.4|7442|7456.4|7436.1|8
1629309860000|2021-08-18 18:04:20|7461.2|7436.2|7456.7|7441.7|7461.3|7441.7|7456.6|7436.2|4
1629309890000|2021-08-18 18:04:50|7456.3|7441.3|7459.2|7434.2|7459.8|7441.3|7455.1|7434.1|16
1629309900000|2021-08-18 18:05:00|7459.1|7434.1|7459|7434|7459.1|7434.1|7459|7434|2
1629309930000|2021-08-18 18:05:30|7459.1|7434.1|7459.2|7434.2|7459.2|7434.2|7459|7434|4
1629309940000|2021-08-18 18:05:40|7454.8|7439.8|7459.5|7434.5|7459.5|7439.8|7454.8|7434.2|5
1629309950000|2021-08-18 18:05:50|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|7459.4|7434.4|1
1629309960000|2021-08-18 18:06:00|7459.5|7434.5|7459.6|7434.6|7459.7|7434.7|7459.5|7434.5|4
1629309970000|2021-08-18 18:06:10|7459.7|7434.7|7459.9|7434.9|7459.9|7434.9|7459.7|7434.7|2
1629309980000|2021-08-18 18:06:20|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|7459.7|7434.7|3
1629310000000|2021-08-18 18:06:40|7460|7435|7460.2|7435.2|7460.2|7435.2|7460|7435|2
1629310010000|2021-08-18 18:06:50|7460.5|7435.5|7461|7436|7461.1|7440.8|7455.8|7435.5|4
1629310020000|2021-08-18 18:07:00|7461.4|7436.4|7462.8|7437.8|7462.8|7437.8|7461.4|7436.4|7
1629310030000|2021-08-18 18:07:10|7463.2|7438.2|7463.2|7438.2|7463.2|7438.2|7463.2|7438.2|1
1629310240000|2021-08-18 18:10:40|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|1
1629310250000|2021-08-18 18:10:50|7463.2|7438.2|7463.2|7438.2|7463.4|7438.4|7463.2|7438.2|3
1629310290000|2021-08-18 18:11:30|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|7463.6|7438.6|1
1629310320000|2021-08-18 18:12:00|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|1
1629310340000|2021-08-18 18:12:20|7464|7439|7464.4|7439.4|7464.4|7439.4|7464|7439|2
1629310380000|2021-08-18 18:13:00|7464.5|7439.5|7464.7|7439.7|7464.8|7439.8|7464.5|7439.5|5
1629310390000|2021-08-18 18:13:10|7464.8|7439.8|7464.8|7439.8|7465|7445.1|7460.1|7439.7|8
1629310400000|2021-08-18 18:13:20|7464.9|7439.9|7464.7|7439.7|7464.9|7439.9|7464.7|7439.7|3
1629310420000|2021-08-18 18:13:40|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|1
1629310650000|2021-08-18 18:17:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629310750000|2021-08-18 18:19:10|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629310860000|2021-08-18 18:21:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629310910000|2021-08-18 18:21:50|7459.4|7444.4|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|3
1629310920000|2021-08-18 18:22:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|3
1629310930000|2021-08-18 18:22:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629311110000|2021-08-18 18:25:10|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459|7444|3
1629311340000|2021-08-18 18:29:00|7459.1|7444.1|7458.8|7443.8|7459.2|7444.2|7458.8|7443.8|4
1629311350000|2021-08-18 18:29:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629311370000|2021-08-18 18:29:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629311380000|2021-08-18 18:29:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629311430000|2021-08-18 18:30:30|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.2|7442.2|3
1629311450000|2021-08-18 18:30:50|7457.6|7442.6|7457|7442|7457.6|7442.6|7457|7442|3
1629311470000|2021-08-18 18:31:10|7457.2|7442.2|7457.8|7442.8|7457.8|7442.8|7457.2|7442.2|3
1629311630000|2021-08-18 18:33:50|7456.6|7441.6|7455.6|7440.6|7456.6|7441.6|7455.6|7440.6|4
1629311700000|2021-08-18 18:35:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629312850000|2021-08-18 18:54:10|7455.6|7440.6|7456.2|7441.2|7456.2|7441.2|7455.6|7440.6|2
1629312900000|2021-08-18 18:55:00|7456.4|7441.4|7456.6|7441.6|7456.7|7441.7|7456.4|7441.4|5
1629313200000|2021-08-18 19:00:00|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|1
1629313710000|2021-08-18 19:08:30|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|1
1629314650000|2021-08-18 19:24:10|7461.5|7436.5|7461.8|7436.8|7461.8|7436.8|7461.5|7436.5|2
1629314700000|2021-08-18 19:25:00|7461.9|7436.9|7462.3|7437.3|7462.3|7437.3|7461.9|7436.9|2
1629314710000|2021-08-18 19:25:10|7462.6|7437.6|7457.6|7442.6|7462.6|7442.6|7457.6|7437.6|2
1629314720000|2021-08-18 19:25:20|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1629314750000|2021-08-18 19:25:50|7457.8|7442.8|7459|7444|7459.1|7444.1|7457.8|7442.8|5
1629314760000|2021-08-18 19:26:00|7459.1|7444.1|7463.9|7438.9|7463.9|7444.2|7458.9|7438.7|6
1629314770000|2021-08-18 19:26:10|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|1
1629314820000|2021-08-18 19:27:00|7463.7|7438.7|7463.7|7438.7|7463.7|7438.7|7463.7|7438.7|1
1629314920000|2021-08-18 19:28:40|7463.8|7438.8|7463.7|7438.7|7463.8|7438.8|7463.7|7438.7|2
1629315090000|2021-08-18 19:31:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|3
1629315130000|2021-08-18 19:32:10|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1629315190000|2021-08-18 19:33:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629315200000|2021-08-18 19:33:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1629315400000|2021-08-18 19:36:40|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|3
1629315430000|2021-08-18 19:37:10|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.1|7444.1|5
1629315470000|2021-08-18 19:37:50|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629315530000|2021-08-18 19:38:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629315540000|2021-08-18 19:39:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629315700000|2021-08-18 19:41:40|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629315780000|2021-08-18 19:43:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1629315930000|2021-08-18 19:45:30|7457|7442|7456.3|7441.3|7457.3|7442.3|7456.1|7441.1|6
1629315940000|2021-08-18 19:45:40|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1629316000000|2021-08-18 19:46:40|7460.1|7435.1|7459.9|7434.9|7460.1|7435.1|7459.9|7434.9|2
1629316030000|2021-08-18 19:47:10|7455.4|7440.4|7460.8|7435.8|7460.8|7440.6|7455.4|7435.8|4
1629316180000|2021-08-18 19:49:40|7457.5|7442.5|7463.3|7438.3|7463.3|7442.8|7457.5|7438.3|3
1629316200000|2021-08-18 19:50:00|7463.6|7438.6|7464|7439|7464|7439|7463.6|7438.6|2
1629316470000|2021-08-18 19:54:30|7463.9|7438.9|7463.6|7438.6|7463.9|7438.9|7463.6|7438.6|3
1629336660000|2021-08-19 01:31:00|7467|7442|7467|7442|7467|7442|7467|7442|1
1629336750000|2021-08-19 01:32:30|7467.1|7442.1|7467.1|7442.1|7467.1|7442.1|7467.1|7442.1|1
1629336960000|2021-08-19 01:36:00|7467.3|7442.3|7467.3|7442.3|7467.3|7442.3|7467.3|7442.3|1
1629336970000|2021-08-19 01:36:10|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|1
1629336990000|2021-08-19 01:36:30|7466.3|7441.3|7464.6|7439.6|7466.3|7441.3|7464.6|7439.6|2
1629337000000|2021-08-19 01:36:40|7464.5|7439.5|7464.4|7439.4|7464.5|7439.5|7464.4|7439.4|2
1629337010000|2021-08-19 01:36:50|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1629337020000|2021-08-19 01:37:00|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1629337030000|2021-08-19 01:37:10|7465.4|7440.4|7466.5|7441.5|7466.5|7441.5|7465.4|7440.4|2
1629337040000|2021-08-19 01:37:20|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1629337060000|2021-08-19 01:37:40|7466.5|7441.5|7467.5|7442.5|7467.5|7442.5|7466.5|7441.5|3
1629337210000|2021-08-19 01:40:10|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|1
1629337670000|2021-08-19 01:47:50|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1629337930000|2021-08-19 01:52:10|7467.6|7442.6|7467.8|7442.8|7467.8|7442.8|7467.6|7442.6|2
1629337980000|2021-08-19 01:53:00|7468|7443|7468|7443|7468|7443|7468|7443|1
1629338090000|2021-08-19 01:54:50|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|1
1629338100000|2021-08-19 01:55:00|7469|7444|7469|7444|7469|7444|7469|7444|1
1629338160000|2021-08-19 01:56:00|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|1
1629338210000|2021-08-19 01:56:50|7469.2|7444.2|7469.2|7444.2|7469.2|7444.2|7469.2|7444.2|1
1629338250000|2021-08-19 01:57:30|7469.3|7444.3|7469.3|7444.3|7469.3|7444.3|7469.3|7444.3|1
1629338260000|2021-08-19 01:57:40|7469.4|7444.4|7469.4|7444.4|7469.4|7444.4|7469.4|7444.4|1
1629338290000|2021-08-19 01:58:10|7469.7|7444.7|7469.3|7444.3|7469.7|7444.7|7468.8|7443.8|4
1629338300000|2021-08-19 01:58:20|7469.2|7444.2|7469.3|7444.3|7469.3|7444.3|7469.2|7444.2|2
1629338320000|2021-08-19 01:58:40|7469.4|7444.4|7469.6|7444.6|7469.6|7444.6|7469.4|7444.4|2
1629338440000|2021-08-19 02:00:40|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1629338510000|2021-08-19 02:01:50|7471.4|7446.4|7470.9|7445.9|7472.4|7447.4|7470.9|7445.9|7
1629338530000|2021-08-19 02:02:10|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|1
1629338570000|2021-08-19 02:02:50|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1629338610000|2021-08-19 02:03:30|7470.7|7445.7|7470.5|7445.5|7470.7|7445.7|7470.5|7445.5|2
1629338620000|2021-08-19 02:03:40|7468.5|7443.5|7467.9|7442.9|7468.5|7443.5|7467.9|7442.9|2
1629338690000|2021-08-19 02:04:50|7468|7443|7468|7443|7468|7443|7468|7443|1
1629338820000|2021-08-19 02:07:00|7468.2|7443.2|7468.3|7443.3|7468.3|7443.3|7468.2|7443.2|2
1629338880000|2021-08-19 02:08:00|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|1
1629338890000|2021-08-19 02:08:10|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|1
1629339020000|2021-08-19 02:10:20|7468.7|7443.7|7468.6|7443.6|7468.7|7443.7|7468.6|7443.6|2
1629339350000|2021-08-19 02:15:50|7468.7|7443.7|7468.9|7443.9|7468.9|7443.9|7468.7|7443.7|2
1629339580000|2021-08-19 02:19:40|7469.1|7444.1|7469.3|7444.3|7469.3|7444.3|7469.1|7444.1|2
1629339590000|2021-08-19 02:19:50|7469.6|7444.6|7470.2|7445.2|7470.2|7445.2|7469.6|7444.6|3
1629339600000|2021-08-19 02:20:00|7470.1|7445.1|7470.2|7445.2|7470.2|7445.2|7470.1|7445.1|2
1629339610000|2021-08-19 02:20:10|7470.1|7445.1|7470.2|7445.2|7470.2|7445.2|7470.1|7445.1|2
1629339620000|2021-08-19 02:20:20|7470.6|7445.6|7471.4|7446.4|7471.4|7446.4|7470.6|7445.6|3
1629340650000|2021-08-19 02:37:30|7471.7|7446.7|7471.1|7446.1|7471.9|7446.9|7471.1|7446.1|5
1629340670000|2021-08-19 02:37:50|7471.3|7446.3|7471.7|7446.7|7471.7|7446.7|7471.3|7446.3|3
1629340680000|2021-08-19 02:38:00|7471.4|7446.4|7471.1|7446.1|7471.4|7446.4|7471.1|7446.1|2
1629341880000|2021-08-19 02:58:00|7471.2|7446.2|7471.3|7446.3|7471.3|7446.3|7471.2|7446.2|2
1629341900000|2021-08-19 02:58:20|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1629342000000|2021-08-19 03:00:00|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1629342060000|2021-08-19 03:01:00|7471.2|7446.2|7471.1|7446.1|7471.2|7446.2|7471.1|7446.1|2
1629342180000|2021-08-19 03:03:00|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1629342240000|2021-08-19 03:04:00|7471.5|7446.5|7472.5|7447.5|7472.5|7447.5|7471.5|7446.5|2
1629342250000|2021-08-19 03:04:10|7472.2|7447.2|7471.8|7446.8|7472.2|7447.2|7471.8|7446.8|3
1629342260000|2021-08-19 03:04:20|7472.2|7447.2|7473.2|7448.2|7473.2|7448.2|7472.2|7447.2|2
1629342270000|2021-08-19 03:04:30|7473.3|7448.3|7474|7449|7474|7449|7473.3|7448.3|5
1629342300000|2021-08-19 03:05:00|7474.2|7449.2|7474.7|7449.7|7475.8|7450.8|7474|7449|6
1629342340000|2021-08-19 03:05:40|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|1
1629342350000|2021-08-19 03:05:50|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|1
1629342360000|2021-08-19 03:06:00|7474|7449|7475.2|7450.2|7476.6|7451.6|7474|7449|5
1629342450000|2021-08-19 03:07:30|7475.4|7450.4|7475.4|7450.4|7475.4|7450.4|7475.4|7450.4|1
1629342460000|2021-08-19 03:07:40|7474.9|7449.9|7474|7449|7474.9|7449.9|7474|7449|4
1629342480000|2021-08-19 03:08:00|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1629342510000|2021-08-19 03:08:30|7473.2|7448.2|7472.8|7447.8|7473.2|7448.2|7472.8|7447.8|2
1629342540000|2021-08-19 03:09:00|7472.7|7447.7|7472.8|7447.8|7472.8|7447.8|7472.7|7447.7|2
1629342560000|2021-08-19 03:09:20|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|7472.9|7447.9|1
1629342590000|2021-08-19 03:09:50|7473|7448|7473|7448|7473|7448|7473|7448|1
1629342640000|2021-08-19 03:10:40|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|1
1629342670000|2021-08-19 03:11:10|7473.2|7448.2|7473.3|7448.3|7473.3|7448.3|7473.2|7448.2|2
1629342680000|2021-08-19 03:11:20|7473.6|7448.6|7473.7|7448.7|7473.7|7448.7|7473.6|7448.6|2
1629342700000|2021-08-19 03:11:40|7473.6|7448.6|7473.6|7448.6|7473.6|7448.6|7473.6|7448.6|1
1629342710000|2021-08-19 03:11:50|7473.9|7448.9|7475.1|7450.1|7475.1|7450.1|7473.9|7448.9|3
1629342720000|2021-08-19 03:12:00|7476|7451|7475|7450|7476|7451|7475|7450|3
1629342730000|2021-08-19 03:12:10|7475.8|7450.8|7475.2|7450.2|7476|7451|7475.2|7450.2|4
1629342740000|2021-08-19 03:12:20|7475.1|7450.1|7475.1|7450.1|7475.1|7450.1|7475.1|7450.1|1
1629342750000|2021-08-19 03:12:30|7475.3|7450.3|7475.4|7450.4|7475.4|7450.4|7475.3|7450.3|2
1629342760000|2021-08-19 03:12:40|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|1
1629342770000|2021-08-19 03:12:50|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|1
1629342780000|2021-08-19 03:13:00|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|1
1629342790000|2021-08-19 03:13:10|7475.4|7450.4|7475.4|7450.4|7475.4|7450.4|7475.4|7450.4|1
1629342810000|2021-08-19 03:13:30|7475.2|7450.2|7474|7449|7475.2|7450.2|7473.7|7448.7|5
1629342820000|2021-08-19 03:13:40|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1629342840000|2021-08-19 03:14:00|7473.7|7448.7|7473.7|7448.7|7473.7|7448.7|7473.7|7448.7|1
1629342920000|2021-08-19 03:15:20|7473.6|7448.6|7473.7|7448.7|7473.7|7448.7|7473.6|7448.6|2
1629342940000|2021-08-19 03:15:40|7473.6|7448.6|7473.7|7448.7|7473.7|7448.7|7473.6|7448.6|2
1629342950000|2021-08-19 03:15:50|7473.6|7448.6|7473.7|7448.7|7473.7|7448.7|7473.6|7448.6|2
1629343070000|2021-08-19 03:17:50|7474|7449|7475.3|7450.3|7475.4|7450.4|7474|7449|4
1629343080000|2021-08-19 03:18:00|7475.4|7450.4|7475.5|7450.5|7475.6|7450.6|7475.3|7450.3|5
1629343100000|2021-08-19 03:18:20|7475.4|7450.4|7475.6|7450.6|7475.6|7450.6|7475.3|7450.3|3
1629343110000|2021-08-19 03:18:30|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|1
1629343130000|2021-08-19 03:18:50|7475.4|7450.4|7475.6|7450.6|7475.6|7450.6|7475.4|7450.4|2
1629343150000|2021-08-19 03:19:10|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|1
1629343170000|2021-08-19 03:19:30|7475.6|7450.6|7475.5|7450.5|7475.6|7450.6|7475.5|7450.5|2
1629343240000|2021-08-19 03:20:40|7475.6|7450.6|7475.5|7450.5|7475.6|7450.6|7475.5|7450.5|2
1629343270000|2021-08-19 03:21:10|7475.6|7450.6|7475.5|7450.5|7475.6|7450.6|7475.5|7450.5|2
1629343290000|2021-08-19 03:21:30|7475.6|7450.6|7475.5|7450.5|7475.6|7450.6|7475.5|7450.5|2
1629343440000|2021-08-19 03:24:00|7475.4|7450.4|7475|7450|7475.4|7450.4|7475|7450|2
1629343450000|2021-08-19 03:24:10|7474.8|7449.8|7473.4|7448.4|7474.8|7449.8|7473.4|7448.4|6
1629343460000|2021-08-19 03:24:20|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|1
1629343480000|2021-08-19 03:24:40|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1629343530000|2021-08-19 03:25:30|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|7473.3|7448.3|1
1629343570000|2021-08-19 03:26:10|7473.7|7448.7|7474.2|7449.2|7474.2|7449.2|7473.7|7448.7|3
1629343580000|2021-08-19 03:26:20|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|1
1629343590000|2021-08-19 03:26:30|7474.3|7449.3|7474.4|7449.4|7474.4|7449.4|7474.3|7449.3|2
1629343630000|2021-08-19 03:27:10|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|1
1629343650000|2021-08-19 03:27:30|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|7474.6|7449.6|1
1629343720000|2021-08-19 03:28:40|7474.7|7449.7|7474.6|7449.6|7474.7|7449.7|7474.6|7449.6|2
1629343780000|2021-08-19 03:29:40|7474.7|7449.7|7474.8|7449.8|7474.8|7449.8|7474.7|7449.7|2
1629343800000|2021-08-19 03:30:00|7474.7|7449.7|7474.7|7449.7|7474.8|7449.8|7474.7|7449.7|3
1629343820000|2021-08-19 03:30:20|7474.8|7449.8|7474.7|7449.7|7474.8|7449.8|7474.7|7449.7|2
1629343830000|2021-08-19 03:30:30|7474.8|7449.8|7474.7|7449.7|7474.8|7449.8|7474.7|7449.7|2
1629343850000|2021-08-19 03:30:50|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1629343940000|2021-08-19 03:32:20|7474.9|7449.9|7474.8|7449.8|7474.9|7449.9|7474.8|7449.8|2
1629343960000|2021-08-19 03:32:40|7474.7|7449.7|7474.3|7449.3|7474.7|7449.7|7474.3|7449.3|5
1629344010000|2021-08-19 03:33:30|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|7474.4|7449.4|1
1629344100000|2021-08-19 03:35:00|7470|7455|7474.6|7449.6|7474.6|7455|7470|7449.6|2
1629344330000|2021-08-19 03:38:50|7474.4|7449.4|7474.2|7449.2|7474.4|7449.4|7474.2|7449.2|2
1629344350000|2021-08-19 03:39:10|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|1
1629344360000|2021-08-19 03:39:20|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|7474.2|7449.2|1
1629344380000|2021-08-19 03:39:40|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|1
1629344390000|2021-08-19 03:39:50|7474.2|7449.2|7470.6|7455.6|7474.2|7455.6|7469.3|7449.2|5
1629344400000|2021-08-19 03:40:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629344410000|2021-08-19 03:40:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629344430000|2021-08-19 03:40:30|7471.1|7456.1|7471.7|7456.7|7471.7|7456.7|7471.1|7456.1|5
1629344440000|2021-08-19 03:40:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629344450000|2021-08-19 03:40:50|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1629344460000|2021-08-19 03:41:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629344480000|2021-08-19 03:41:20|7471.3|7456.3|7471.6|7456.6|7471.6|7456.6|7471.3|7456.3|3
1629344490000|2021-08-19 03:41:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629344500000|2021-08-19 03:41:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629344510000|2021-08-19 03:41:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629344550000|2021-08-19 03:42:30|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629344600000|2021-08-19 03:43:20|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1629344640000|2021-08-19 03:44:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629344670000|2021-08-19 03:44:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629344700000|2021-08-19 03:45:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629344770000|2021-08-19 03:46:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629344910000|2021-08-19 03:48:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629344920000|2021-08-19 03:48:40|7471|7456|7474.9|7449.9|7475.6|7456|7471|7449.9|5
1629344930000|2021-08-19 03:48:50|7475|7450|7474.7|7449.7|7475.1|7450.1|7474.7|7449.7|4
1629344940000|2021-08-19 03:49:00|7474.4|7449.4|7473.2|7448.2|7474.4|7449.4|7473.2|7448.2|5
1629344950000|2021-08-19 03:49:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629344960000|2021-08-19 03:49:20|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1629344970000|2021-08-19 03:49:30|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1629344980000|2021-08-19 03:49:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629344990000|2021-08-19 03:49:50|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629345000000|2021-08-19 03:50:00|7469.4|7454.4|7468.3|7453.3|7469.4|7454.4|7468.3|7453.3|6
1629345010000|2021-08-19 03:50:10|7468.2|7453.2|7469.5|7454.5|7469.5|7454.5|7468.2|7453.2|6
1629345030000|2021-08-19 03:50:30|7469.8|7454.8|7470.3|7455.3|7470.3|7455.3|7469.8|7454.8|5
1629345040000|2021-08-19 03:50:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629345050000|2021-08-19 03:50:50|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1629345070000|2021-08-19 03:51:10|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7470.4|7455.4|4
1629345080000|2021-08-19 03:51:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629345100000|2021-08-19 03:51:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629345110000|2021-08-19 03:51:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629345140000|2021-08-19 03:52:20|7470.1|7455.1|7469.9|7454.9|7470.1|7455.1|7469.9|7454.9|2
1629345160000|2021-08-19 03:52:40|7470|7455|7470|7455|7470|7455|7470|7455|1
1629345170000|2021-08-19 03:52:50|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1629345230000|2021-08-19 03:53:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629345260000|2021-08-19 03:54:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629345300000|2021-08-19 03:55:00|7469.6|7454.6|7469.1|7454.1|7469.6|7454.6|7469|7454|4
1629345330000|2021-08-19 03:55:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|3
1629345340000|2021-08-19 03:55:40|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|3
1629345380000|2021-08-19 03:56:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629345410000|2021-08-19 03:56:50|7468.6|7453.6|7468|7453|7468.6|7453.6|7467.9|7452.9|7
1629345650000|2021-08-19 04:00:50|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1629345830000|2021-08-19 04:03:50|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629345900000|2021-08-19 04:05:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1629345910000|2021-08-19 04:05:10|7467.5|7452.5|7467.9|7452.9|7467.9|7452.9|7467.1|7452.1|8
1629345940000|2021-08-19 04:05:40|7467.5|7452.5|7466.2|7451.2|7467.5|7452.5|7466.2|7451.2|8
1629345950000|2021-08-19 04:05:50|7466.5|7451.5|7466|7451|7466.5|7451.5|7466|7451|4
1629345970000|2021-08-19 04:06:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629345980000|2021-08-19 04:06:20|7466|7451|7466|7451|7466|7451|7466|7451|1
1629346000000|2021-08-19 04:06:40|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629346010000|2021-08-19 04:06:50|7466.2|7451.2|7466.6|7451.6|7466.6|7451.6|7466.2|7451.2|3
1629346060000|2021-08-19 04:07:40|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629346450000|2021-08-19 04:14:10|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|2
1629346510000|2021-08-19 04:15:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629346520000|2021-08-19 04:15:20|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629346570000|2021-08-19 04:16:10|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|2
1629346580000|2021-08-19 04:16:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629346600000|2021-08-19 04:16:40|7467|7452|7467|7452|7467|7452|7467|7452|1
1629346740000|2021-08-19 04:19:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629346870000|2021-08-19 04:21:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629346880000|2021-08-19 04:21:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629346920000|2021-08-19 04:22:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1629346950000|2021-08-19 04:22:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629347290000|2021-08-19 04:28:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629347300000|2021-08-19 04:28:20|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629347360000|2021-08-19 04:29:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629347390000|2021-08-19 04:29:50|7467|7452|7467|7452|7467|7452|7467|7452|1
1629347470000|2021-08-19 04:31:10|7467.1|7452.1|7469.2|7454.2|7469.2|7454.2|7467|7452|8
1629347530000|2021-08-19 04:32:10|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|3
1629347580000|2021-08-19 04:33:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629347610000|2021-08-19 04:33:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629347630000|2021-08-19 04:33:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629347700000|2021-08-19 04:35:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629347710000|2021-08-19 04:35:10|7469.6|7454.6|7470.4|7455.4|7470.4|7455.4|7469.6|7454.6|3
1629347720000|2021-08-19 04:35:20|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|2
1629347730000|2021-08-19 04:35:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629347750000|2021-08-19 04:35:50|7471|7456|7471.2|7456.2|7471.3|7456.3|7471|7456|7
1629347760000|2021-08-19 04:36:00|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|3
1629347860000|2021-08-19 04:37:40|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629347880000|2021-08-19 04:38:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629347970000|2021-08-19 04:39:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629348010000|2021-08-19 04:40:10|7471.1|7456.1|7470.7|7455.7|7471.1|7456.1|7470.7|7455.7|3
1629348040000|2021-08-19 04:40:40|7470.6|7455.6|7470.7|7455.7|7470.8|7455.8|7470.6|7455.6|4
1629348060000|2021-08-19 04:41:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629348080000|2021-08-19 04:41:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629348110000|2021-08-19 04:41:50|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1629348120000|2021-08-19 04:42:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629348180000|2021-08-19 04:43:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629348210000|2021-08-19 04:43:30|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1629348240000|2021-08-19 04:44:00|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1629348250000|2021-08-19 04:44:10|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1629348340000|2021-08-19 04:45:40|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1629348350000|2021-08-19 04:45:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629348360000|2021-08-19 04:46:00|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1629348380000|2021-08-19 04:46:20|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1629348390000|2021-08-19 04:46:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629348430000|2021-08-19 04:47:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629348480000|2021-08-19 04:48:00|7470|7455|7469.7|7454.7|7470|7455|7469.7|7454.7|3
1629348490000|2021-08-19 04:48:10|7469.8|7454.8|7468.7|7453.7|7469.8|7454.8|7468.7|7453.7|5
1629348510000|2021-08-19 04:48:30|7468.6|7453.6|7468.1|7453.1|7468.6|7453.6|7468.1|7453.1|3
1629348530000|2021-08-19 04:48:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629348560000|2021-08-19 04:49:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629348620000|2021-08-19 04:50:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1629348640000|2021-08-19 04:50:40|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1629348650000|2021-08-19 04:50:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629348660000|2021-08-19 04:51:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629348680000|2021-08-19 04:51:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629348840000|2021-08-19 04:54:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629348990000|2021-08-19 04:56:30|7469|7454|7469|7454|7469|7454|7469|7454|1
1629349180000|2021-08-19 04:59:40|7468.9|7453.9|7470|7455|7470|7455|7468.9|7453.9|6
1629349190000|2021-08-19 04:59:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629349220000|2021-08-19 05:00:20|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|2
1629349230000|2021-08-19 05:00:30|7470.1|7455.1|7471.2|7456.2|7471.2|7456.2|7470|7455|7
1629349240000|2021-08-19 05:00:40|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1629349280000|2021-08-19 05:01:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629349390000|2021-08-19 05:03:10|7471.4|7456.4|7471.7|7456.7|7471.7|7456.7|7471.4|7456.4|2
1629349410000|2021-08-19 05:03:30|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1629349430000|2021-08-19 05:03:50|7471.2|7456.2|7471|7456|7471.2|7456.2|7471|7456|3
1629349440000|2021-08-19 05:04:00|7470.8|7455.8|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|2
1629349450000|2021-08-19 05:04:10|7470.2|7455.2|7470|7455|7470.2|7455.2|7470|7455|2
1629349480000|2021-08-19 05:04:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629349490000|2021-08-19 05:04:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1629349530000|2021-08-19 05:05:30|7470|7455|7470|7455|7470|7455|7470|7455|1
1629349560000|2021-08-19 05:06:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629349570000|2021-08-19 05:06:10|7470|7455|7469.6|7454.6|7470|7455|7469.6|7454.6|5
1629349580000|2021-08-19 05:06:20|7469.8|7454.8|7469.6|7454.6|7470|7455|7469.6|7454.6|5
1629349610000|2021-08-19 05:06:50|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|2
1629349620000|2021-08-19 05:07:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629349630000|2021-08-19 05:07:10|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.4|7453.4|4
1629349640000|2021-08-19 05:07:20|7468.4|7453.4|7467.8|7452.8|7468.4|7453.4|7467.8|7452.8|3
1629349650000|2021-08-19 05:07:30|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|4
1629349670000|2021-08-19 05:07:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629349730000|2021-08-19 05:08:50|7467.4|7452.4|7466|7451|7467.4|7452.4|7466|7451|5
1629349750000|2021-08-19 05:09:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629349810000|2021-08-19 05:10:10|7466|7451|7466.1|7451.1|7466.1|7451.1|7466|7451|2
1629349850000|2021-08-19 05:10:50|7466|7451|7465.7|7450.7|7466|7451|7465.7|7450.7|4
1629349880000|2021-08-19 05:11:20|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629349910000|2021-08-19 05:11:50|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1629349940000|2021-08-19 05:12:20|7465.8|7450.8|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|2
1629349950000|2021-08-19 05:12:30|7465.8|7450.8|7465.1|7450.1|7465.8|7450.8|7465.1|7450.1|4
1629350000000|2021-08-19 05:13:20|7465.2|7450.2|7465.7|7450.7|7465.7|7450.7|7465.2|7450.2|4
1629350010000|2021-08-19 05:13:30|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629350020000|2021-08-19 05:13:40|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1629350030000|2021-08-19 05:13:50|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629350060000|2021-08-19 05:14:20|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|2
1629350080000|2021-08-19 05:14:40|7464.6|7449.6|7464.4|7449.4|7464.7|7449.7|7464.4|7449.4|4
1629350090000|2021-08-19 05:14:50|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1629350110000|2021-08-19 05:15:10|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629350120000|2021-08-19 05:15:20|7464.5|7449.5|7465|7450|7465|7450|7464.5|7449.5|3
1629350130000|2021-08-19 05:15:30|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|2
1629350240000|2021-08-19 05:17:20|7464.9|7449.9|7465.2|7450.2|7465.2|7450.2|7464.9|7449.9|3
1629350300000|2021-08-19 05:18:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629350350000|2021-08-19 05:19:10|7465.4|7450.4|7465.9|7450.9|7465.9|7450.9|7465.4|7450.4|4
1629350390000|2021-08-19 05:19:50|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1629350410000|2021-08-19 05:20:10|7465.7|7450.7|7465.6|7450.6|7465.7|7450.7|7465.6|7450.6|2
1629350440000|2021-08-19 05:20:40|7465.7|7450.7|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|4
1629350490000|2021-08-19 05:21:30|7466|7451|7465.8|7450.8|7466|7451|7465.8|7450.8|2
1629350550000|2021-08-19 05:22:30|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629350580000|2021-08-19 05:23:00|7466|7451|7465.1|7450.1|7466|7451|7464.8|7449.8|6
1629350590000|2021-08-19 05:23:10|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629350600000|2021-08-19 05:23:20|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629350610000|2021-08-19 05:23:30|7465.2|7450.2|7465.7|7450.7|7465.7|7450.7|7465.2|7450.2|5
1629350620000|2021-08-19 05:23:40|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629350630000|2021-08-19 05:23:50|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629350680000|2021-08-19 05:24:40|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629350700000|2021-08-19 05:25:00|7465.8|7450.8|7466|7451|7466|7451|7465.8|7450.8|2
1629350730000|2021-08-19 05:25:30|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629350770000|2021-08-19 05:26:10|7466|7451|7466|7451|7466|7451|7466|7451|1
1629350800000|2021-08-19 05:26:40|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629350810000|2021-08-19 05:26:50|7465|7450|7465|7450|7465|7450|7465|7450|1
1629350820000|2021-08-19 05:27:00|7465.2|7450.2|7465.3|7450.3|7465.3|7450.3|7465.2|7450.2|2
1629350830000|2021-08-19 05:27:10|7465.4|7450.4|7465.6|7450.6|7465.6|7450.6|7465.4|7450.4|3
1629350840000|2021-08-19 05:27:20|7465.5|7450.5|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|2
1629350880000|2021-08-19 05:28:00|7465.5|7450.5|7466|7451|7466|7451|7465.5|7450.5|4
1629350890000|2021-08-19 05:28:10|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1629350940000|2021-08-19 05:29:00|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629351030000|2021-08-19 05:30:30|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1629351040000|2021-08-19 05:30:40|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629351080000|2021-08-19 05:31:20|7465.5|7450.5|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|2
1629351090000|2021-08-19 05:31:30|7464.9|7449.9|7464|7449|7464.9|7449.9|7464|7449|6
1629351100000|2021-08-19 05:31:40|7463.9|7448.9|7462.5|7447.5|7463.9|7448.9|7462.5|7447.5|9
1629351110000|2021-08-19 05:31:50|7462.4|7447.4|7462.1|7447.1|7462.4|7447.4|7462.1|7447.1|3
1629351120000|2021-08-19 05:32:00|7462|7447|7462|7447|7462|7447|7462|7447|1
1629351130000|2021-08-19 05:32:10|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|3
1629351140000|2021-08-19 05:32:20|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629351160000|2021-08-19 05:32:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1629351190000|2021-08-19 05:33:10|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1629351210000|2021-08-19 05:33:30|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1629351320000|2021-08-19 05:35:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1629351330000|2021-08-19 05:35:30|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1629351380000|2021-08-19 05:36:20|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.2|7446.2|4
1629351390000|2021-08-19 05:36:30|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1629351420000|2021-08-19 05:37:00|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7461.3|7446.3|2
1629351470000|2021-08-19 05:37:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629351480000|2021-08-19 05:38:00|7461.5|7446.5|7461.7|7446.7|7461.7|7446.7|7461.5|7446.5|3
1629351490000|2021-08-19 05:38:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629351500000|2021-08-19 05:38:20|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629351510000|2021-08-19 05:38:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629351700000|2021-08-19 05:41:40|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629351770000|2021-08-19 05:42:50|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629351780000|2021-08-19 05:43:00|7461.9|7446.9|7462.6|7447.6|7462.6|7447.6|7461.9|7446.9|6
1629351800000|2021-08-19 05:43:20|7462.7|7447.7|7462.8|7447.8|7462.8|7447.8|7462.7|7447.7|2
1629351840000|2021-08-19 05:44:00|7462.7|7447.7|7462.5|7447.5|7462.7|7447.7|7462.5|7447.5|2
1629351890000|2021-08-19 05:44:50|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1629351920000|2021-08-19 05:45:20|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|2
1629351960000|2021-08-19 05:46:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629351980000|2021-08-19 05:46:20|7462.1|7447.1|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|3
1629352130000|2021-08-19 05:48:50|7462|7447|7461.7|7446.7|7462|7447|7461.6|7446.6|4
1629352150000|2021-08-19 05:49:10|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629352250000|2021-08-19 05:50:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629352260000|2021-08-19 05:51:00|7461.6|7446.6|7462.3|7447.3|7462.3|7447.3|7461.5|7446.5|9
1629352300000|2021-08-19 05:51:40|7462.4|7447.4|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|3
1629352320000|2021-08-19 05:52:00|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1629352380000|2021-08-19 05:53:00|7463|7448|7464.3|7449.3|7464.3|7449.3|7463|7448|6
1629352400000|2021-08-19 05:53:20|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629352410000|2021-08-19 05:53:30|7464.5|7449.5|7464.3|7449.3|7464.7|7449.7|7464.3|7449.3|7
1629352450000|2021-08-19 05:54:10|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629352500000|2021-08-19 05:55:00|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1629352510000|2021-08-19 05:55:10|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629352570000|2021-08-19 05:56:10|7464|7449|7463.8|7448.8|7464|7449|7463.8|7448.8|2
1629352580000|2021-08-19 05:56:20|7463.7|7448.7|7463|7448|7463.7|7448.7|7463|7448|4
1629352590000|2021-08-19 05:56:30|7462.8|7447.8|7462.6|7447.6|7462.8|7447.8|7462.6|7447.6|2
1629352600000|2021-08-19 05:56:40|7462.7|7447.7|7462.9|7447.9|7462.9|7447.9|7462.7|7447.7|2
1629352610000|2021-08-19 05:56:50|7463|7448|7463|7448|7463|7448|7463|7448|1
1629352620000|2021-08-19 05:57:00|7463.2|7448.2|7463.4|7448.4|7463.4|7448.4|7463.2|7448.2|2
1629352640000|2021-08-19 05:57:20|7463.2|7448.2|7462.6|7447.6|7463.2|7448.2|7462.6|7447.6|6
1629352680000|2021-08-19 05:58:00|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1629352690000|2021-08-19 05:58:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1629352730000|2021-08-19 05:58:50|7462.5|7447.5|7462.7|7447.7|7462.7|7447.7|7462.5|7447.5|2
1629352790000|2021-08-19 05:59:50|7462.8|7447.8|7463.1|7448.1|7463.1|7448.1|7462.8|7447.8|2
1629352820000|2021-08-19 06:00:20|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|2
1629352830000|2021-08-19 06:00:30|7463|7448|7462.7|7447.7|7463|7448|7462.7|7447.7|2
1629352950000|2021-08-19 06:02:30|7462.9|7447.9|7463.1|7448.1|7463.1|7448.1|7462.9|7447.9|2
1629352980000|2021-08-19 06:03:00|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1629352990000|2021-08-19 06:03:10|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1629353000000|2021-08-19 06:03:20|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1629353040000|2021-08-19 06:04:00|7463.3|7448.3|7463.4|7448.4|7463.4|7448.4|7463.3|7448.3|2
1629353050000|2021-08-19 06:04:10|7463.6|7448.6|7463.7|7448.7|7463.7|7448.7|7463.4|7448.4|7
1629353060000|2021-08-19 06:04:20|7463.9|7448.9|7463.8|7448.8|7464|7449|7463.8|7448.8|4
1629353070000|2021-08-19 06:04:30|7463.9|7448.9|7464.8|7449.8|7464.8|7449.8|7463.7|7448.7|11
1629353100000|2021-08-19 06:05:00|7464.7|7449.7|7466.2|7451.2|7466.4|7451.4|7464.7|7449.7|10
1629353130000|2021-08-19 06:05:30|7466.1|7451.1|7465.9|7450.9|7466.1|7451.1|7465.9|7450.9|2
1629353160000|2021-08-19 06:06:00|7466|7451|7466.1|7451.1|7466.2|7451.2|7466|7451|4
1629353170000|2021-08-19 06:06:10|7466.2|7451.2|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|3
1629353180000|2021-08-19 06:06:20|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|4
1629353190000|2021-08-19 06:06:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629353240000|2021-08-19 06:07:20|7466.4|7451.4|7466.7|7451.7|7466.7|7451.7|7466.4|7451.4|2
1629353300000|2021-08-19 06:08:20|7466.6|7451.6|7466.3|7451.3|7466.6|7451.6|7466.3|7451.3|4
1629353310000|2021-08-19 06:08:30|7466.4|7451.4|7466.7|7451.7|7466.7|7451.7|7466.4|7451.4|4
1629353320000|2021-08-19 06:08:40|7466.5|7451.5|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|3
1629353350000|2021-08-19 06:09:10|7466.4|7451.4|7466.3|7451.3|7466.7|7451.7|7466.3|7451.3|7
1629353360000|2021-08-19 06:09:20|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|4
1629353380000|2021-08-19 06:09:40|7466.4|7451.4|7466.6|7451.6|7466.6|7451.6|7466.4|7451.4|3
1629353390000|2021-08-19 06:09:50|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1629353400000|2021-08-19 06:10:00|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1629353420000|2021-08-19 06:10:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629353430000|2021-08-19 06:10:30|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1629353440000|2021-08-19 06:10:40|7467.5|7452.5|7468|7453|7468|7453|7467.5|7452.5|5
1629353450000|2021-08-19 06:10:50|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|2
1629353460000|2021-08-19 06:11:00|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|3
1629353470000|2021-08-19 06:11:10|7467.8|7452.8|7466.4|7451.4|7467.8|7452.8|7466.2|7451.2|14
1629353480000|2021-08-19 06:11:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629353500000|2021-08-19 06:11:40|7466.1|7451.1|7465.4|7450.4|7466.1|7451.1|7465.4|7450.4|5
1629353520000|2021-08-19 06:12:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629353530000|2021-08-19 06:12:10|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.2|7450.2|3
1629353580000|2021-08-19 06:13:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629353590000|2021-08-19 06:13:10|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629353600000|2021-08-19 06:13:20|7464.8|7449.8|7463.6|7448.6|7464.8|7449.8|7463.6|7448.6|8
1629353610000|2021-08-19 06:13:30|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1629353620000|2021-08-19 06:13:40|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|2
1629353650000|2021-08-19 06:14:10|7463.7|7448.7|7463.3|7448.3|7463.7|7448.7|7463.3|7448.3|3
1629353700000|2021-08-19 06:15:00|7463.5|7448.5|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|2
1629353720000|2021-08-19 06:15:20|7463.9|7448.9|7464.3|7449.3|7464.3|7449.3|7463.9|7448.9|5
1629353730000|2021-08-19 06:15:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629353740000|2021-08-19 06:15:40|7464.1|7449.1|7463.9|7448.9|7464.1|7449.1|7463.9|7448.9|2
1629353750000|2021-08-19 06:15:50|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629353820000|2021-08-19 06:17:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629353830000|2021-08-19 06:17:10|7464|7449|7464.2|7449.2|7464.2|7449.2|7464|7449|3
1629353840000|2021-08-19 06:17:20|7464.1|7449.1|7464.6|7449.6|7464.6|7449.6|7464.1|7449.1|3
1629353890000|2021-08-19 06:18:10|7464.5|7449.5|7463.9|7448.9|7464.5|7449.5|7463.9|7448.9|5
1629353910000|2021-08-19 06:18:30|7463.8|7448.8|7463.7|7448.7|7463.8|7448.8|7463.7|7448.7|2
1629353920000|2021-08-19 06:18:40|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629353970000|2021-08-19 06:19:30|7464|7449|7464.1|7449.1|7464.2|7449.2|7463.9|7448.9|5
1629353980000|2021-08-19 06:19:40|7464.2|7449.2|7465|7450|7465.1|7450.1|7464.2|7449.2|4
1629354000000|2021-08-19 06:20:00|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629354010000|2021-08-19 06:20:10|7465.2|7450.2|7466.3|7451.3|7466.3|7451.3|7465.2|7450.2|10
1629354020000|2021-08-19 06:20:20|7466.4|7451.4|7467|7452|7467|7452|7466.4|7451.4|6
1629354030000|2021-08-19 06:20:30|7467.1|7452.1|7466.8|7451.8|7467.2|7452.2|7466.8|7451.8|5
1629354040000|2021-08-19 06:20:40|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|4
1629354050000|2021-08-19 06:20:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629354060000|2021-08-19 06:21:00|7466.2|7451.2|7465.9|7450.9|7466.2|7451.2|7465.9|7450.9|2
1629354090000|2021-08-19 06:21:30|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629354100000|2021-08-19 06:21:40|7465.9|7450.9|7466.2|7451.2|7466.2|7451.2|7465.9|7450.9|2
1629354110000|2021-08-19 06:21:50|7466.1|7451.1|7466|7451|7466.1|7451.1|7465.9|7450.9|3
1629354140000|2021-08-19 06:22:20|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629354150000|2021-08-19 06:22:30|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1629354180000|2021-08-19 06:23:00|7465.9|7450.9|7466.1|7451.1|7466.3|7451.3|7465.9|7450.9|5
1629354280000|2021-08-19 06:24:40|7466|7451|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|4
1629354300000|2021-08-19 06:25:00|7466|7451|7465.8|7450.8|7466|7451|7465.8|7450.8|2
1629354310000|2021-08-19 06:25:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629354320000|2021-08-19 06:25:20|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1629354360000|2021-08-19 06:26:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629354370000|2021-08-19 06:26:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|4
1629354380000|2021-08-19 06:26:20|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1629354390000|2021-08-19 06:26:30|7466.2|7451.2|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|2
1629354400000|2021-08-19 06:26:40|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1629354410000|2021-08-19 06:26:50|7466.4|7451.4|7466.7|7451.7|7466.7|7451.7|7466.4|7451.4|2
1629354420000|2021-08-19 06:27:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|3
1629354470000|2021-08-19 06:27:50|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|2
1629354500000|2021-08-19 06:28:20|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629354510000|2021-08-19 06:28:30|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1629354520000|2021-08-19 06:28:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629354550000|2021-08-19 06:29:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629354580000|2021-08-19 06:29:40|7467.1|7452.1|7467.8|7452.8|7467.8|7452.8|7467.1|7452.1|5
1629354640000|2021-08-19 06:30:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629354660000|2021-08-19 06:31:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629354670000|2021-08-19 06:31:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1629354680000|2021-08-19 06:31:20|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|2
1629354690000|2021-08-19 06:31:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629354700000|2021-08-19 06:31:40|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7467.2|7452.2|4
1629354740000|2021-08-19 06:32:20|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|2
1629354750000|2021-08-19 06:32:30|7467|7452|7466.2|7451.2|7467|7452|7466.2|7451.2|5
1629354770000|2021-08-19 06:32:50|7466.1|7451.1|7466|7451|7466.1|7451.1|7465.9|7450.9|4
1629354790000|2021-08-19 06:33:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1629354820000|2021-08-19 06:33:40|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|3
1629354830000|2021-08-19 06:33:50|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629354840000|2021-08-19 06:34:00|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629354880000|2021-08-19 06:34:40|7465.2|7450.2|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|2
1629354930000|2021-08-19 06:35:30|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|4
1629354980000|2021-08-19 06:36:20|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629355010000|2021-08-19 06:36:50|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629355020000|2021-08-19 06:37:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7464.9|7449.9|6
1629355070000|2021-08-19 06:37:50|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629355080000|2021-08-19 06:38:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629355090000|2021-08-19 06:38:10|7465.3|7450.3|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|5
1629355130000|2021-08-19 06:38:50|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|3
1629355140000|2021-08-19 06:39:00|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|3
1629355150000|2021-08-19 06:39:10|7465.2|7450.2|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|3
1629355160000|2021-08-19 06:39:20|7465.3|7450.3|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|3
1629355170000|2021-08-19 06:39:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629355250000|2021-08-19 06:40:50|7465.6|7450.6|7465.9|7450.9|7465.9|7450.9|7465.6|7450.6|3
1629355260000|2021-08-19 06:41:00|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629355280000|2021-08-19 06:41:20|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629355300000|2021-08-19 06:41:40|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1629355330000|2021-08-19 06:42:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629355430000|2021-08-19 06:43:50|7466|7451|7466|7451|7466|7451|7466|7451|1
1629355440000|2021-08-19 06:44:00|7465.9|7450.9|7465.9|7450.9|7466|7451|7465.9|7450.9|3
1629355450000|2021-08-19 06:44:10|7466|7451|7465.9|7450.9|7466|7451|7465.9|7450.9|4
1629355470000|2021-08-19 06:44:30|7466|7451|7466|7451|7466|7451|7466|7451|1
1629355480000|2021-08-19 06:44:40|7465.9|7450.9|7465.5|7450.5|7466|7451|7465.5|7450.5|5
1629355500000|2021-08-19 06:45:00|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1629355520000|2021-08-19 06:45:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629355590000|2021-08-19 06:46:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629355710000|2021-08-19 06:48:30|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629355740000|2021-08-19 06:49:00|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629355800000|2021-08-19 06:50:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629355810000|2021-08-19 06:50:10|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629355830000|2021-08-19 06:50:30|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|2
1629355850000|2021-08-19 06:50:50|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629355940000|2021-08-19 06:52:20|7465.5|7450.5|7465.8|7450.8|7465.8|7450.8|7465.5|7450.5|3
1629355980000|2021-08-19 06:53:00|7465.9|7450.9|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|2
1629356000000|2021-08-19 06:53:20|7466.4|7451.4|7466.1|7451.1|7466.4|7451.4|7466.1|7451.1|4
1629356070000|2021-08-19 06:54:30|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1629356080000|2021-08-19 06:54:40|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|4
1629356090000|2021-08-19 06:54:50|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1629356110000|2021-08-19 06:55:10|7466.3|7451.3|7466.6|7451.6|7466.6|7451.6|7466.3|7451.3|3
1629356120000|2021-08-19 06:55:20|7466.7|7451.7|7467.2|7452.2|7467.2|7452.2|7466.7|7451.7|3
1629356180000|2021-08-19 06:56:20|7467.5|7452.5|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|4
1629356220000|2021-08-19 06:57:00|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|2
1629356240000|2021-08-19 06:57:20|7467.2|7452.2|7467.5|7452.5|7467.5|7452.5|7467.2|7452.2|4
1629356270000|2021-08-19 06:57:50|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629356280000|2021-08-19 06:58:00|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467|7452|5
1629356300000|2021-08-19 06:58:20|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629356340000|2021-08-19 06:59:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|3
1629356370000|2021-08-19 06:59:30|7467|7452|7467|7452|7467|7452|7467|7452|1
1629356410000|2021-08-19 07:00:10|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629356420000|2021-08-19 07:00:20|7466.4|7451.4|7466|7451|7466.4|7451.4|7466|7451|5
1629356430000|2021-08-19 07:00:30|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629356440000|2021-08-19 07:00:40|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|3
1629356450000|2021-08-19 07:00:50|7465.5|7450.5|7465.4|7450.4|7465.5|7450.5|7465.3|7450.3|3
1629356480000|2021-08-19 07:01:20|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|2
1629356490000|2021-08-19 07:01:30|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629356500000|2021-08-19 07:01:40|7465.6|7450.6|7465.6|7450.6|7465.7|7450.7|7465.5|7450.5|5
1629356510000|2021-08-19 07:01:50|7465.5|7450.5|7464.9|7449.9|7465.5|7450.5|7464.9|7449.9|4
1629356520000|2021-08-19 07:02:00|7465|7450|7465|7450|7465|7450|7465|7450|1
1629356540000|2021-08-19 07:02:20|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1629356580000|2021-08-19 07:03:00|7464.8|7449.8|7464.6|7449.6|7464.8|7449.8|7464.6|7449.6|2
1629356600000|2021-08-19 07:03:20|7464.5|7449.5|7464.1|7449.1|7464.5|7449.5|7464.1|7449.1|3
1629356610000|2021-08-19 07:03:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629356620000|2021-08-19 07:03:40|7464.3|7449.3|7464.5|7449.5|7464.7|7449.7|7464.3|7449.3|7
1629356630000|2021-08-19 07:03:50|7464.6|7449.6|7464.7|7449.7|7464.7|7449.7|7464.6|7449.6|2
1629356640000|2021-08-19 07:04:00|7464.6|7449.6|7464.5|7449.5|7464.6|7449.6|7464.5|7449.5|2
1629356650000|2021-08-19 07:04:10|7464.6|7449.6|7464.7|7449.7|7464.7|7449.7|7464.6|7449.6|2
1629356660000|2021-08-19 07:04:20|7464.8|7449.8|7466.2|7451.2|7466.2|7451.2|7464.8|7449.8|7
1629356690000|2021-08-19 07:04:50|7466.3|7451.3|7466.7|7451.7|7466.8|7451.8|7466.3|7451.3|5
1629356700000|2021-08-19 07:05:00|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.7|7451.7|4
1629356710000|2021-08-19 07:05:10|7467|7452|7467.3|7452.3|7467.3|7452.3|7467|7452|3
1629356720000|2021-08-19 07:05:20|7467.4|7452.4|7467.9|7452.9|7467.9|7452.9|7467.4|7452.4|5
1629356730000|2021-08-19 07:05:30|7468|7453|7467.8|7452.8|7468.1|7453.1|7467.8|7452.8|4
1629356740000|2021-08-19 07:05:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629356750000|2021-08-19 07:05:50|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.2|7452.2|3
1629356780000|2021-08-19 07:06:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629356800000|2021-08-19 07:06:40|7467.5|7452.5|7467.8|7452.8|7467.9|7452.9|7467.5|7452.5|5
1629356820000|2021-08-19 07:07:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629356840000|2021-08-19 07:07:20|7467.5|7452.5|7466.9|7451.9|7467.5|7452.5|7466.9|7451.9|4
1629356860000|2021-08-19 07:07:40|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1629356900000|2021-08-19 07:08:20|7466.8|7451.8|7466.9|7451.9|7467.2|7452.2|7466.8|7451.8|4
1629356920000|2021-08-19 07:08:40|7466.8|7451.8|7466.5|7451.5|7466.9|7451.9|7466.5|7451.5|5
1629356930000|2021-08-19 07:08:50|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629356940000|2021-08-19 07:09:00|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|4
1629356970000|2021-08-19 07:09:30|7466.5|7451.5|7465.9|7450.9|7466.5|7451.5|7465.9|7450.9|5
1629356980000|2021-08-19 07:09:40|7465.8|7450.8|7465.5|7450.5|7465.8|7450.8|7465.5|7450.5|3
1629356990000|2021-08-19 07:09:50|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.5|7450.5|2
1629357010000|2021-08-19 07:10:10|7465.4|7450.4|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|3
1629357020000|2021-08-19 07:10:20|7465.5|7450.5|7464.7|7449.7|7465.5|7450.5|7464.7|7449.7|10
1629357030000|2021-08-19 07:10:30|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1629357040000|2021-08-19 07:10:40|7464.5|7449.5|7464.5|7449.5|7464.6|7449.6|7464.5|7449.5|3
1629357050000|2021-08-19 07:10:50|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629357060000|2021-08-19 07:11:00|7464.5|7449.5|7464.1|7449.1|7464.5|7449.5|7464.1|7449.1|5
1629357090000|2021-08-19 07:11:30|7464|7449|7464|7449|7464|7449|7464|7449|1
1629357100000|2021-08-19 07:11:40|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629357120000|2021-08-19 07:12:00|7464|7449|7464.6|7449.6|7464.6|7449.6|7463.9|7448.9|8
1629357150000|2021-08-19 07:12:30|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.3|7449.3|4
1629357160000|2021-08-19 07:12:40|7464.2|7449.2|7464.5|7449.5|7464.5|7449.5|7464.2|7449.2|6
1629357180000|2021-08-19 07:13:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1629357190000|2021-08-19 07:13:10|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|2
1629357200000|2021-08-19 07:13:20|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1629357210000|2021-08-19 07:13:30|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1629357230000|2021-08-19 07:13:50|7464.6|7449.6|7464.5|7449.5|7464.6|7449.6|7464.4|7449.4|5
1629357240000|2021-08-19 07:14:00|7464.6|7449.6|7464.4|7449.4|7464.6|7449.6|7464.4|7449.4|3
1629357250000|2021-08-19 07:14:10|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.5|7449.5|2
1629357260000|2021-08-19 07:14:20|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1629357270000|2021-08-19 07:14:30|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1629357280000|2021-08-19 07:14:40|7464.7|7449.7|7464.8|7449.8|7464.8|7449.8|7464.7|7449.7|2
1629357290000|2021-08-19 07:14:50|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1629357300000|2021-08-19 07:15:00|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1629357310000|2021-08-19 07:15:10|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.5|7449.5|2
1629357320000|2021-08-19 07:15:20|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.5|7449.5|2
1629357350000|2021-08-19 07:15:50|7464.5|7449.5|7466.4|7451.4|7466.4|7451.4|7464.3|7449.3|16
1629357370000|2021-08-19 07:16:10|7466.6|7451.6|7467|7452|7467|7452|7466.6|7451.6|4
1629357380000|2021-08-19 07:16:20|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629357400000|2021-08-19 07:16:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629357410000|2021-08-19 07:16:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629357440000|2021-08-19 07:17:20|7467.4|7452.4|7467.8|7452.8|7467.9|7452.9|7467.4|7452.4|4
1629357450000|2021-08-19 07:17:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629357480000|2021-08-19 07:18:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629357570000|2021-08-19 07:19:30|7466.9|7451.9|7466|7451|7466.9|7451.9|7465.9|7450.9|15
1629357580000|2021-08-19 07:19:40|7465.8|7450.8|7465.6|7450.6|7465.8|7450.8|7465.6|7450.6|2
1629357610000|2021-08-19 07:20:10|7465.5|7450.5|7464.4|7449.4|7465.5|7450.5|7464.4|7449.4|17
1629357620000|2021-08-19 07:20:20|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.1|7449.1|4
1629357630000|2021-08-19 07:20:30|7464.2|7449.2|7463.6|7448.6|7464.2|7449.2|7463.6|7448.6|3
1629357640000|2021-08-19 07:20:40|7463.7|7448.7|7464.3|7449.3|7464.3|7449.3|7463.6|7448.6|7
1629357680000|2021-08-19 07:21:20|7464.2|7449.2|7463.7|7448.7|7464.2|7449.2|7463.6|7448.6|5
1629357690000|2021-08-19 07:21:30|7464|7449|7463.7|7448.7|7464.1|7449.1|7463.7|7448.7|4
1629357700000|2021-08-19 07:21:40|7463.5|7448.5|7463.1|7448.1|7463.5|7448.5|7463.1|7448.1|2
1629357720000|2021-08-19 07:22:00|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1629357730000|2021-08-19 07:22:10|7463.1|7448.1|7462.9|7447.9|7463.1|7448.1|7462.9|7447.9|3
1629357760000|2021-08-19 07:22:40|7463.1|7448.1|7463.3|7448.3|7463.3|7448.3|7463.1|7448.1|2
1629357790000|2021-08-19 07:23:10|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1629357810000|2021-08-19 07:23:30|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|3
1629357820000|2021-08-19 07:23:40|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629357830000|2021-08-19 07:23:50|7464.1|7449.1|7464.9|7449.9|7464.9|7449.9|7464.1|7449.1|7
1629357840000|2021-08-19 07:24:00|7465|7450|7464.9|7449.9|7465.1|7450.1|7464.9|7449.9|4
1629357850000|2021-08-19 07:24:10|7464.8|7449.8|7464.9|7449.9|7464.9|7449.9|7464.8|7449.8|2
1629357860000|2021-08-19 07:24:20|7465.2|7450.2|7465.7|7450.7|7465.8|7450.8|7465.2|7450.2|6
1629357870000|2021-08-19 07:24:30|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629357880000|2021-08-19 07:24:40|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629357900000|2021-08-19 07:25:00|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1629357910000|2021-08-19 07:25:10|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1629357940000|2021-08-19 07:25:40|7465.2|7450.2|7465.9|7450.9|7465.9|7450.9|7465.2|7450.2|7
1629357950000|2021-08-19 07:25:50|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1629357960000|2021-08-19 07:26:00|7466.1|7451.1|7466.4|7451.4|7466.4|7451.4|7466.1|7451.1|2
1629357970000|2021-08-19 07:26:10|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|2
1629358000000|2021-08-19 07:26:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629358010000|2021-08-19 07:26:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629358030000|2021-08-19 07:27:10|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|2
1629358050000|2021-08-19 07:27:30|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|2
1629358070000|2021-08-19 07:27:50|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|2
1629358080000|2021-08-19 07:28:00|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|2
1629358090000|2021-08-19 07:28:10|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629358100000|2021-08-19 07:28:20|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|3
1629358110000|2021-08-19 07:28:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629358120000|2021-08-19 07:28:40|7466.1|7451.1|7465.9|7450.9|7466.1|7451.1|7465.9|7450.9|2
1629358130000|2021-08-19 07:28:50|7465.8|7450.8|7465.6|7450.6|7465.8|7450.8|7465.6|7450.6|3
1629358140000|2021-08-19 07:29:00|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.6|7450.6|3
1629358170000|2021-08-19 07:29:30|7465.5|7450.5|7464.8|7449.8|7465.5|7450.5|7464.8|7449.8|7
1629358190000|2021-08-19 07:29:50|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1629358200000|2021-08-19 07:30:00|7464.6|7449.6|7464.6|7449.6|7464.7|7449.7|7464.6|7449.6|3
1629358220000|2021-08-19 07:30:20|7464.8|7449.8|7465.1|7450.1|7465.1|7450.1|7464.7|7449.7|4
1629358230000|2021-08-19 07:30:30|7465.2|7450.2|7465.3|7450.3|7465.3|7450.3|7465.2|7450.2|2
1629358240000|2021-08-19 07:30:40|7465.4|7450.4|7465.6|7450.6|7465.8|7450.8|7465.4|7450.4|5
1629358250000|2021-08-19 07:30:50|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|4
1629358260000|2021-08-19 07:31:00|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629358270000|2021-08-19 07:31:10|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1629358280000|2021-08-19 07:31:20|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629358300000|2021-08-19 07:31:40|7465.5|7450.5|7465.8|7450.8|7465.8|7450.8|7465.5|7450.5|2
1629358310000|2021-08-19 07:31:50|7465.7|7450.7|7465.4|7450.4|7465.7|7450.7|7465.4|7450.4|3
1629358320000|2021-08-19 07:32:00|7465.5|7450.5|7465.4|7450.4|7465.5|7450.5|7465.4|7450.4|2
1629358340000|2021-08-19 07:32:20|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.4|7450.4|5
1629358370000|2021-08-19 07:32:50|7465.6|7450.6|7465.8|7450.8|7465.8|7450.8|7465.6|7450.6|2
1629358380000|2021-08-19 07:33:00|7465.7|7450.7|7465.5|7450.5|7465.7|7450.7|7465.4|7450.4|4
1629358400000|2021-08-19 07:33:20|7465.8|7450.8|7465.5|7450.5|7465.8|7450.8|7465.5|7450.5|7
1629358410000|2021-08-19 07:33:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629358490000|2021-08-19 07:34:50|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|2
1629358500000|2021-08-19 07:35:00|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629358510000|2021-08-19 07:35:10|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1629358540000|2021-08-19 07:35:40|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629358550000|2021-08-19 07:35:50|7465.6|7450.6|7466.3|7451.3|7466.3|7451.3|7465.6|7450.6|4
1629358560000|2021-08-19 07:36:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629358580000|2021-08-19 07:36:20|7465.8|7450.8|7465.7|7450.7|7465.8|7450.8|7465.7|7450.7|2
1629358630000|2021-08-19 07:37:10|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.5|7450.5|2
1629358650000|2021-08-19 07:37:30|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|3
1629358680000|2021-08-19 07:38:00|7465.7|7450.7|7466.3|7451.3|7466.3|7451.3|7465.7|7450.7|5
1629358690000|2021-08-19 07:38:10|7465.9|7450.9|7465.6|7450.6|7465.9|7450.9|7465.6|7450.6|4
1629358740000|2021-08-19 07:39:00|7465.5|7450.5|7465.4|7450.4|7465.5|7450.5|7465.2|7450.2|6
1629358760000|2021-08-19 07:39:20|7465.9|7450.9|7466.4|7451.4|7466.4|7451.4|7465.9|7450.9|3
1629358770000|2021-08-19 07:39:30|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629358780000|2021-08-19 07:39:40|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|4
1629358800000|2021-08-19 07:40:00|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629358810000|2021-08-19 07:40:10|7466.6|7451.6|7466.8|7451.8|7466.8|7451.8|7466.4|7451.4|6
1629358820000|2021-08-19 07:40:20|7467|7452|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|3
1629358840000|2021-08-19 07:40:40|7467|7452|7467.2|7452.2|7467.2|7452.2|7467|7452|2
1629358860000|2021-08-19 07:41:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1629358880000|2021-08-19 07:41:20|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|4
1629358890000|2021-08-19 07:41:30|7466.6|7451.6|7466.9|7451.9|7466.9|7451.9|7466.6|7451.6|4
1629358910000|2021-08-19 07:41:50|7467|7452|7467.1|7452.1|7467.1|7452.1|7467|7452|2
1629358930000|2021-08-19 07:42:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629358940000|2021-08-19 07:42:20|7467|7452|7467.2|7452.2|7467.2|7452.2|7467|7452|3
1629359050000|2021-08-19 07:44:10|7467|7452|7467|7452|7467|7452|7467|7452|1
1629359070000|2021-08-19 07:44:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1629359090000|2021-08-19 07:44:50|7467|7452|7467|7452|7467|7452|7467|7452|1
1629359100000|2021-08-19 07:45:00|7466.6|7451.6|7466|7451|7466.6|7451.6|7466|7451|4
1629359110000|2021-08-19 07:45:10|7466.1|7451.1|7466|7451|7466.1|7451.1|7466|7451|4
1629359130000|2021-08-19 07:45:30|7465.9|7450.9|7465.7|7450.7|7465.9|7450.9|7465.6|7450.6|4
1629359140000|2021-08-19 07:45:40|7465.6|7450.6|7465.3|7450.3|7465.6|7450.6|7465.3|7450.3|2
1629359150000|2021-08-19 07:45:50|7465.1|7450.1|7464.8|7449.8|7465.1|7450.1|7464.8|7449.8|3
1629359160000|2021-08-19 07:46:00|7464.7|7449.7|7464.5|7449.5|7464.7|7449.7|7464.5|7449.5|2
1629359180000|2021-08-19 07:46:20|7464.6|7449.6|7465|7450|7465.2|7450.2|7464.6|7449.6|6
1629359190000|2021-08-19 07:46:30|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629359200000|2021-08-19 07:46:40|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629359220000|2021-08-19 07:47:00|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1629359230000|2021-08-19 07:47:10|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1629359240000|2021-08-19 07:47:20|7465.1|7450.1|7465.4|7450.4|7465.8|7450.8|7465.1|7450.1|6
1629359250000|2021-08-19 07:47:30|7465.3|7450.3|7465.5|7450.5|7465.5|7450.5|7465.3|7450.3|3
1629359260000|2021-08-19 07:47:40|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1629359270000|2021-08-19 07:47:50|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|2
1629359280000|2021-08-19 07:48:00|7466.1|7451.1|7466.6|7451.6|7466.6|7451.6|7466.1|7451.1|4
1629359290000|2021-08-19 07:48:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629359320000|2021-08-19 07:48:40|7471.3|7446.3|7470.6|7445.6|7471.3|7446.3|7470.6|7445.6|4
1629359340000|2021-08-19 07:49:00|7470.5|7445.5|7470.3|7445.3|7470.5|7445.5|7470.3|7445.3|3
1629359350000|2021-08-19 07:49:10|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1629359360000|2021-08-19 07:49:20|7470.9|7445.9|7466.5|7451.5|7470.9|7451.6|7466.2|7445.9|5
1629359370000|2021-08-19 07:49:30|7466.7|7451.7|7466.5|7451.5|7466.7|7451.7|7466.5|7451.5|2
1629359390000|2021-08-19 07:49:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629359400000|2021-08-19 07:50:00|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629359460000|2021-08-19 07:51:00|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629359490000|2021-08-19 07:51:30|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629359510000|2021-08-19 07:51:50|7467|7452|7467|7452|7467|7452|7467|7452|1
1629359550000|2021-08-19 07:52:30|7466.8|7451.8|7466.5|7451.5|7466.8|7451.8|7466.5|7451.5|2
1629359570000|2021-08-19 07:52:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629359580000|2021-08-19 07:53:00|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629359620000|2021-08-19 07:53:40|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629359630000|2021-08-19 07:53:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629359680000|2021-08-19 07:54:40|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629359690000|2021-08-19 07:54:50|7466.2|7451.2|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|3
1629359720000|2021-08-19 07:55:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629359760000|2021-08-19 07:56:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1629359810000|2021-08-19 07:56:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629359840000|2021-08-19 07:57:20|7466.7|7451.7|7466.2|7451.2|7466.7|7451.7|7466.2|7451.2|3
1629359870000|2021-08-19 07:57:50|7466.4|7451.4|7466.2|7451.2|7466.4|7451.4|7466.2|7451.2|4
1629359920000|2021-08-19 07:58:40|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629359950000|2021-08-19 07:59:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629359970000|2021-08-19 07:59:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|3
1629360000000|2021-08-19 08:00:00|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1629360070000|2021-08-19 08:01:10|7466.8|7451.8|7466.9|7451.9|7466.9|7451.9|7466.8|7451.8|2
1629360110000|2021-08-19 08:01:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629360120000|2021-08-19 08:02:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629360130000|2021-08-19 08:02:10|7467.3|7452.3|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|3
1629360140000|2021-08-19 08:02:20|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629360150000|2021-08-19 08:02:30|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1629360160000|2021-08-19 08:02:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629360170000|2021-08-19 08:02:50|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629360180000|2021-08-19 08:03:00|7466.9|7451.9|7466.7|7451.7|7467.2|7452.2|7466.7|7451.7|6
1629360190000|2021-08-19 08:03:10|7467|7452|7466.8|7451.8|7467|7452|7466.8|7451.8|2
1629360220000|2021-08-19 08:03:40|7467|7452|7466.6|7451.6|7467|7452|7466.6|7451.6|2
1629360230000|2021-08-19 08:03:50|7467|7452|7466.8|7451.8|7467|7452|7466.8|7451.8|2
1629360240000|2021-08-19 08:04:00|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|2
1629360260000|2021-08-19 08:04:20|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629360370000|2021-08-19 08:06:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629360400000|2021-08-19 08:06:40|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1629360420000|2021-08-19 08:07:00|7467.8|7452.8|7468|7453|7468|7453|7467.8|7452.8|2
1629360430000|2021-08-19 08:07:10|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1629360480000|2021-08-19 08:08:00|7467.8|7452.8|7467.2|7452.2|7467.8|7452.8|7467.2|7452.2|2
1629360490000|2021-08-19 08:08:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629360500000|2021-08-19 08:08:20|7466.8|7451.8|7466.4|7451.4|7466.8|7451.8|7466.4|7451.4|3
1629360510000|2021-08-19 08:08:30|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629360520000|2021-08-19 08:08:40|7466.4|7451.4|7466.1|7451.1|7466.4|7451.4|7466.1|7451.1|2
1629360540000|2021-08-19 08:09:00|7465.9|7450.9|7465.5|7450.5|7465.9|7450.9|7465.5|7450.5|3
1629360570000|2021-08-19 08:09:30|7465.4|7450.4|7465|7450|7465.4|7450.4|7465|7450|2
1629360600000|2021-08-19 08:10:00|7464.8|7449.8|7464.4|7449.4|7464.8|7449.8|7464.4|7449.4|2
1629360610000|2021-08-19 08:10:10|7464.7|7449.7|7464.9|7449.9|7464.9|7449.9|7464.7|7449.7|2
1629360620000|2021-08-19 08:10:20|7465.4|7450.4|7465.2|7450.2|7465.4|7450.4|7465.2|7450.2|2
1629360640000|2021-08-19 08:10:40|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|7469.9|7444.9|1
1629360650000|2021-08-19 08:10:50|7469.7|7444.7|7469.8|7444.8|7469.9|7444.9|7469.5|7444.5|4
1629360660000|2021-08-19 08:11:00|7469.6|7444.6|7469.8|7444.8|7469.8|7444.8|7469.6|7444.6|4
1629360670000|2021-08-19 08:11:10|7469.9|7444.9|7470.3|7445.3|7470.3|7445.3|7469.9|7444.9|3
1629360680000|2021-08-19 08:11:20|7470.5|7445.5|7471|7446|7471.1|7446.1|7470.5|7445.5|3
1629360690000|2021-08-19 08:11:30|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1629360700000|2021-08-19 08:11:40|7470.5|7445.5|7470.2|7445.2|7470.5|7445.5|7470.2|7445.2|2
1629360710000|2021-08-19 08:11:50|7470.4|7445.4|7470.8|7445.8|7470.8|7445.8|7470.4|7445.4|2
1629360730000|2021-08-19 08:12:10|7470.9|7445.9|7471.1|7446.1|7471.1|7446.1|7470.9|7445.9|2
1629360740000|2021-08-19 08:12:20|7470.9|7445.9|7470.6|7445.6|7470.9|7445.9|7470.6|7445.6|2
1629360770000|2021-08-19 08:12:50|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1629360780000|2021-08-19 08:13:00|7470.8|7445.8|7470.5|7445.5|7470.8|7445.8|7470.5|7445.5|3
1629360800000|2021-08-19 08:13:20|7470.6|7445.6|7471|7446|7471|7446|7470.6|7445.6|5
1629360810000|2021-08-19 08:13:30|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.8|7445.8|2
1629360820000|2021-08-19 08:13:40|7470.9|7445.9|7471|7446|7471|7446|7470.9|7445.9|2
1629360830000|2021-08-19 08:13:50|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471|7446|3
1629360850000|2021-08-19 08:14:10|7471|7446|7471.1|7446.1|7471.1|7446.1|7471|7446|2
1629360860000|2021-08-19 08:14:20|7471.3|7446.3|7471.4|7446.4|7471.4|7446.4|7471.3|7446.3|2
1629360870000|2021-08-19 08:14:30|7471.5|7446.5|7471.7|7446.7|7471.7|7446.7|7471.5|7446.5|2
1629360890000|2021-08-19 08:14:50|7471.4|7446.4|7471.1|7446.1|7471.4|7446.4|7471.1|7446.1|2
1629360900000|2021-08-19 08:15:00|7465.7|7450.7|7466.5|7451.5|7471|7451.5|7465.7|7445.8|5
1629360910000|2021-08-19 08:15:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629360920000|2021-08-19 08:15:20|7467.4|7452.4|7467.2|7452.2|7467.6|7452.6|7467.2|7452.2|7
1629360930000|2021-08-19 08:15:30|7467.4|7452.4|7467.8|7452.8|7467.8|7452.8|7467.2|7452.2|9
1629360940000|2021-08-19 08:15:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629360950000|2021-08-19 08:15:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629360980000|2021-08-19 08:16:20|7467.5|7452.5|7466.6|7451.6|7467.8|7452.8|7466.6|7451.6|6
1629361010000|2021-08-19 08:16:50|7466.4|7451.4|7466|7451|7466.4|7451.4|7466|7451|3
1629361020000|2021-08-19 08:17:00|7466.1|7451.1|7467.8|7452.8|7467.8|7452.8|7466|7451|6
1629361040000|2021-08-19 08:17:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1629361060000|2021-08-19 08:17:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629361070000|2021-08-19 08:17:50|7468.9|7453.9|7469.5|7454.5|7469.5|7454.5|7468.9|7453.9|4
1629361080000|2021-08-19 08:18:00|7469.6|7454.6|7469.7|7454.7|7470|7455|7469.6|7454.6|6
1629361090000|2021-08-19 08:18:10|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1629361100000|2021-08-19 08:18:20|7469.9|7454.9|7469|7454|7469.9|7454.9|7468.8|7453.8|7
1629361110000|2021-08-19 08:18:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629361120000|2021-08-19 08:18:40|7469|7454|7469|7454|7469|7454|7469|7454|1
1629361140000|2021-08-19 08:19:00|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|2
1629361150000|2021-08-19 08:19:10|7468.9|7453.9|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|2
1629361160000|2021-08-19 08:19:20|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|2
1629361220000|2021-08-19 08:20:20|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629361250000|2021-08-19 08:20:50|7469.7|7454.7|7470|7455|7470.1|7455.1|7469.7|7454.7|4
1629361260000|2021-08-19 08:21:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629361270000|2021-08-19 08:21:10|7470|7455|7470|7455|7470|7455|7470|7455|1
1629361310000|2021-08-19 08:21:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1629361330000|2021-08-19 08:22:10|7470|7455|7470|7455|7470|7455|7470|7455|1
1629361340000|2021-08-19 08:22:20|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629361360000|2021-08-19 08:22:40|7470|7455|7470|7455|7470|7455|7470|7455|1
1629361370000|2021-08-19 08:22:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629361380000|2021-08-19 08:23:00|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1629361390000|2021-08-19 08:23:10|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1629361400000|2021-08-19 08:23:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629361410000|2021-08-19 08:23:30|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|2
1629361420000|2021-08-19 08:23:40|7470.2|7455.2|7470|7455|7470.2|7455.2|7470|7455|3
1629361430000|2021-08-19 08:23:50|7470.2|7455.2|7470|7455|7470.2|7455.2|7470|7455|2
1629361440000|2021-08-19 08:24:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629361460000|2021-08-19 08:24:20|7469.6|7454.6|7470|7455|7470|7455|7469.6|7454.6|3
1629361470000|2021-08-19 08:24:30|7470.6|7455.6|7471|7456|7471|7456|7470.6|7455.6|3
1629361590000|2021-08-19 08:26:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629361600000|2021-08-19 08:26:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1629361610000|2021-08-19 08:26:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629361620000|2021-08-19 08:27:00|7471.2|7456.2|7471.6|7456.6|7471.6|7456.6|7471.2|7456.2|3
1629361630000|2021-08-19 08:27:10|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|2
1629361640000|2021-08-19 08:27:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629361650000|2021-08-19 08:27:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629361660000|2021-08-19 08:27:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629361670000|2021-08-19 08:27:50|7471.2|7456.2|7470.7|7455.7|7471.2|7456.2|7470.6|7455.6|4
1629361680000|2021-08-19 08:28:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629361720000|2021-08-19 08:28:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1629361740000|2021-08-19 08:29:00|7470.9|7455.9|7470.7|7455.7|7470.9|7455.9|7470.4|7455.4|4
1629361760000|2021-08-19 08:29:20|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629361770000|2021-08-19 08:29:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629361780000|2021-08-19 08:29:40|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.1|7455.1|5
1629361800000|2021-08-19 08:30:00|7470.1|7455.1|7470.4|7455.4|7470.4|7455.4|7470.1|7455.1|3
1629361810000|2021-08-19 08:30:10|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|4
1629361820000|2021-08-19 08:30:20|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|5
1629361840000|2021-08-19 08:30:40|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.1|7455.1|6
1629361860000|2021-08-19 08:31:00|7470.1|7455.1|7470.2|7455.2|7470.4|7455.4|7470.1|7455.1|6
1629361870000|2021-08-19 08:31:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|3
1629361880000|2021-08-19 08:31:20|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|3
1629361890000|2021-08-19 08:31:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.2|7455.2|4
1629361900000|2021-08-19 08:31:40|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1629361910000|2021-08-19 08:31:50|7469.9|7454.9|7470.1|7455.1|7470.2|7455.2|7469.9|7454.9|3
1629361920000|2021-08-19 08:32:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629361940000|2021-08-19 08:32:20|7470.3|7455.3|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|4
1629361950000|2021-08-19 08:32:30|7470.2|7455.2|7469.9|7454.9|7470.2|7455.2|7469.8|7454.8|4
1629361970000|2021-08-19 08:32:50|7469.8|7454.8|7467.9|7452.9|7469.8|7454.8|7467.9|7452.9|10
1629361980000|2021-08-19 08:33:00|7467.8|7452.8|7467.3|7452.3|7467.8|7452.8|7467.3|7452.3|4
1629361990000|2021-08-19 08:33:10|7467.4|7452.4|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|2
1629362000000|2021-08-19 08:33:20|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1629362010000|2021-08-19 08:33:30|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|2
1629362020000|2021-08-19 08:33:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468|7453|3
1629362070000|2021-08-19 08:34:30|7469.3|7454.3|7469.6|7454.6|7469.6|7454.6|7469.3|7454.3|3
1629362120000|2021-08-19 08:35:20|7470.2|7455.2|7470.6|7455.6|7470.6|7455.6|7470.2|7455.2|3
1629362130000|2021-08-19 08:35:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629362200000|2021-08-19 08:36:40|7470.9|7455.9|7471|7456|7471|7456|7470.9|7455.9|2
1629362260000|2021-08-19 08:37:40|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1629362280000|2021-08-19 08:38:00|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|2
1629362290000|2021-08-19 08:38:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629362300000|2021-08-19 08:38:20|7470.2|7455.2|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|4
1629362310000|2021-08-19 08:38:30|7469.9|7454.9|7470.2|7455.2|7470.2|7455.2|7469.9|7454.9|2
1629362320000|2021-08-19 08:38:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|3
1629362330000|2021-08-19 08:38:50|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629362340000|2021-08-19 08:39:00|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1629362350000|2021-08-19 08:39:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629362360000|2021-08-19 08:39:20|7471|7456|7469.8|7454.8|7471.2|7456.2|7469.7|7454.7|9
1629362390000|2021-08-19 08:39:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|3
1629362400000|2021-08-19 08:40:00|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|2
1629362410000|2021-08-19 08:40:10|7469.6|7454.6|7469.4|7454.4|7469.6|7454.6|7469.4|7454.4|2
1629362420000|2021-08-19 08:40:20|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629362450000|2021-08-19 08:40:50|7470.1|7455.1|7470.3|7455.3|7470.3|7455.3|7470.1|7455.1|2
1629362460000|2021-08-19 08:41:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629362490000|2021-08-19 08:41:30|7471.2|7456.2|7471.6|7456.6|7471.6|7456.6|7471.2|7456.2|3
1629362500000|2021-08-19 08:41:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629362520000|2021-08-19 08:42:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629362530000|2021-08-19 08:42:10|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1629362550000|2021-08-19 08:42:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|3
1629362560000|2021-08-19 08:42:40|7471.6|7456.6|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|3
1629362570000|2021-08-19 08:42:50|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1629362580000|2021-08-19 08:43:00|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|4
1629362590000|2021-08-19 08:43:10|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629362600000|2021-08-19 08:43:20|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|2
1629362610000|2021-08-19 08:43:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629362620000|2021-08-19 08:43:40|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1629362630000|2021-08-19 08:43:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629362650000|2021-08-19 08:44:10|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1629362670000|2021-08-19 08:44:30|7471|7456|7471|7456|7471.1|7456.1|7471|7456|3
1629362680000|2021-08-19 08:44:40|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629362690000|2021-08-19 08:44:50|7471.2|7456.2|7471.7|7456.7|7471.7|7456.7|7471.2|7456.2|4
1629362700000|2021-08-19 08:45:00|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1629362730000|2021-08-19 08:45:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629362740000|2021-08-19 08:45:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629362750000|2021-08-19 08:45:50|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1629362760000|2021-08-19 08:46:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629362770000|2021-08-19 08:46:10|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1629362790000|2021-08-19 08:46:30|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1629362810000|2021-08-19 08:46:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629362820000|2021-08-19 08:47:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629362830000|2021-08-19 08:47:10|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1629362860000|2021-08-19 08:47:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629362880000|2021-08-19 08:48:00|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|4
1629362900000|2021-08-19 08:48:20|7471.9|7456.9|7472.9|7457.9|7472.9|7457.9|7471.9|7456.9|8
1629362910000|2021-08-19 08:48:30|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629362920000|2021-08-19 08:48:40|7472.8|7457.8|7472.9|7457.9|7473.4|7458.4|7472.8|7457.8|5
1629362940000|2021-08-19 08:49:00|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|2
1629362950000|2021-08-19 08:49:10|7472.7|7457.7|7473|7458|7474.1|7459.1|7472.7|7457.7|8
1629362980000|2021-08-19 08:49:40|7472.9|7457.9|7474.2|7459.2|7474.3|7459.3|7472.9|7457.9|4
1629362990000|2021-08-19 08:49:50|7474|7459|7474.3|7459.3|7474.6|7459.6|7474|7459|5
1629363000000|2021-08-19 08:50:00|7474.4|7459.4|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|4
1629363010000|2021-08-19 08:50:10|7473.8|7458.8|7474.1|7459.1|7474.1|7459.1|7473.8|7458.8|3
1629363030000|2021-08-19 08:50:30|7473.5|7458.5|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|4
1629363040000|2021-08-19 08:50:40|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|3
1629363050000|2021-08-19 08:50:50|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1629363060000|2021-08-19 08:51:00|7473.7|7458.7|7473.4|7458.4|7473.7|7458.7|7473.4|7458.4|2
1629363070000|2021-08-19 08:51:10|7473.2|7458.2|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|5
1629363080000|2021-08-19 08:51:20|7473|7458|7472.7|7457.7|7473|7458|7472.7|7457.7|3
1629363160000|2021-08-19 08:52:40|7473|7458|7473.4|7458.4|7473.5|7458.5|7473|7458|3
1629363190000|2021-08-19 08:53:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1629363200000|2021-08-19 08:53:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1629363260000|2021-08-19 08:54:20|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1629363290000|2021-08-19 08:54:50|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1629363310000|2021-08-19 08:55:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1629363320000|2021-08-19 08:55:20|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|2
1629363340000|2021-08-19 08:55:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1629363360000|2021-08-19 08:56:00|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|3
1629363370000|2021-08-19 08:56:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1629363380000|2021-08-19 08:56:20|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629363390000|2021-08-19 08:56:30|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|2
1629363420000|2021-08-19 08:57:00|7473.5|7458.5|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|2
1629363490000|2021-08-19 08:58:10|7474|7459|7474.4|7459.4|7474.4|7459.4|7474|7459|2
1629363500000|2021-08-19 08:58:20|7474.7|7459.7|7475.4|7460.4|7475.4|7460.4|7474.7|7459.7|3
1629363510000|2021-08-19 08:58:30|7474.6|7459.6|7475.3|7460.3|7475.3|7460.3|7474.6|7459.6|5
1629363520000|2021-08-19 08:58:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1629363540000|2021-08-19 08:59:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1629363550000|2021-08-19 08:59:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1629363570000|2021-08-19 08:59:30|7475.3|7460.3|7475|7460|7475.3|7460.3|7475|7460|2
1629363590000|2021-08-19 08:59:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.1|7460.1|3
1629363600000|2021-08-19 09:00:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1629363610000|2021-08-19 09:00:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1629363620000|2021-08-19 09:00:20|7475.4|7460.4|7475.7|7460.7|7475.8|7460.8|7475.4|7460.4|5
1629363650000|2021-08-19 09:00:50|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|2
1629363660000|2021-08-19 09:01:00|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|4
1629363680000|2021-08-19 09:01:20|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1629363700000|2021-08-19 09:01:40|7476.6|7461.6|7476.8|7461.8|7477|7462|7476.6|7461.6|5
1629363710000|2021-08-19 09:01:50|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1629363720000|2021-08-19 09:02:00|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|5
1629363740000|2021-08-19 09:02:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1629363800000|2021-08-19 09:03:20|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1629363850000|2021-08-19 09:04:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1629363870000|2021-08-19 09:04:30|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.7|7461.7|3
1629363890000|2021-08-19 09:04:50|7477|7462|7476.9|7461.9|7477|7462|7476.8|7461.8|3
1629363900000|2021-08-19 09:05:00|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|5
1629363920000|2021-08-19 09:05:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1629363960000|2021-08-19 09:06:00|7476.5|7461.5|7477|7462|7477|7462|7476.5|7461.5|2
1629364020000|2021-08-19 09:07:00|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.9|7461.9|3
1629364030000|2021-08-19 09:07:10|7477|7462|7477|7462|7477|7462|7477|7462|1
1629364040000|2021-08-19 09:07:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1629364060000|2021-08-19 09:07:40|7477|7462|7476.9|7461.9|7477|7462|7476.9|7461.9|2
1629364070000|2021-08-19 09:07:50|7476.4|7461.4|7476|7461|7476.4|7461.4|7476|7461|4
1629364080000|2021-08-19 09:08:00|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|2
1629364090000|2021-08-19 09:08:10|7475.8|7460.8|7477|7462|7477|7462|7475.8|7460.8|4
1629364100000|2021-08-19 09:08:20|7476|7461|7476|7461|7476|7461|7476|7461|1
1629364110000|2021-08-19 09:08:30|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475|7460|5
1629364120000|2021-08-19 09:08:40|7475.1|7460.1|7475.7|7460.7|7475.7|7460.7|7475.1|7460.1|4
1629364130000|2021-08-19 09:08:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1629364140000|2021-08-19 09:09:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1629364150000|2021-08-19 09:09:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1629364160000|2021-08-19 09:09:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1629364180000|2021-08-19 09:09:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1629364190000|2021-08-19 09:09:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1629364200000|2021-08-19 09:10:00|7475.8|7460.8|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|4
1629364210000|2021-08-19 09:10:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1629364220000|2021-08-19 09:10:20|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|4
1629364230000|2021-08-19 09:10:30|7475.3|7460.3|7474.2|7459.2|7475.3|7460.3|7474.1|7459.1|10
1629364260000|2021-08-19 09:11:00|7474.5|7459.5|7474.3|7459.3|7474.6|7459.6|7474.3|7459.3|4
1629364270000|2021-08-19 09:11:10|7474.1|7459.1|7474.3|7459.3|7475.3|7460.3|7474.1|7459.1|8
1629364290000|2021-08-19 09:11:30|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|2
1629364300000|2021-08-19 09:11:40|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1629364310000|2021-08-19 09:11:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1629364330000|2021-08-19 09:12:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1629364360000|2021-08-19 09:12:40|7473.5|7458.5|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|2
1629364370000|2021-08-19 09:12:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1629364400000|2021-08-19 09:13:20|7473.8|7458.8|7473.2|7458.2|7474.4|7459.4|7473.2|7458.2|9
1629364410000|2021-08-19 09:13:30|7473.1|7458.1|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|3
1629364420000|2021-08-19 09:13:40|7473.2|7458.2|7473.9|7458.9|7473.9|7458.9|7473.2|7458.2|4
1629364430000|2021-08-19 09:13:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1629364440000|2021-08-19 09:14:00|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|3
1629364450000|2021-08-19 09:14:10|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|2
1629364500000|2021-08-19 09:15:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1629364510000|2021-08-19 09:15:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1629364530000|2021-08-19 09:15:30|7474.2|7459.2|7475.6|7460.6|7475.6|7460.6|7474.2|7459.2|5
1629364540000|2021-08-19 09:15:40|7475.5|7460.5|7475.7|7460.7|7475.7|7460.7|7475.5|7460.5|2
1629364550000|2021-08-19 09:15:50|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476|7461|10
1629364560000|2021-08-19 09:16:00|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7476.1|7461.1|5
1629364570000|2021-08-19 09:16:10|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|3
1629364580000|2021-08-19 09:16:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1629364590000|2021-08-19 09:16:30|7476.3|7461.3|7476.7|7461.7|7476.7|7461.7|7476.1|7461.1|5
1629364600000|2021-08-19 09:16:40|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|2
1629364630000|2021-08-19 09:17:10|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1629364640000|2021-08-19 09:17:20|7476.7|7461.7|7476.7|7461.7|7477|7462|7476.7|7461.7|7
1629364690000|2021-08-19 09:18:10|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|3
1629364700000|2021-08-19 09:18:20|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1629364710000|2021-08-19 09:18:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1629364720000|2021-08-19 09:18:40|7476.4|7461.4|7475.8|7460.8|7476.4|7461.4|7475.8|7460.8|3
1629364740000|2021-08-19 09:19:00|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.6|7460.6|6
1629364750000|2021-08-19 09:19:10|7475.6|7460.6|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|2
1629364760000|2021-08-19 09:19:20|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.4|7460.4|4
1629364770000|2021-08-19 09:19:30|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|2
1629364810000|2021-08-19 09:20:10|7475.1|7460.1|7474.9|7459.9|7475.1|7460.1|7474.9|7459.9|2
1629364820000|2021-08-19 09:20:20|7474.7|7459.7|7474.3|7459.3|7474.7|7459.7|7474.3|7459.3|4
1629364830000|2021-08-19 09:20:30|7474.5|7459.5|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|3
1629364850000|2021-08-19 09:20:50|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|3
1629364860000|2021-08-19 09:21:00|7474.4|7459.4|7473.3|7458.3|7474.4|7459.4|7473.1|7458.1|8
1629364870000|2021-08-19 09:21:10|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7472.9|7457.9|10
1629364900000|2021-08-19 09:21:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1629364920000|2021-08-19 09:22:00|7472|7457|7472.2|7457.2|7472.2|7457.2|7472|7457|3
1629364930000|2021-08-19 09:22:10|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1629364940000|2021-08-19 09:22:20|7472.3|7457.3|7471.8|7456.8|7472.4|7457.4|7471.8|7456.8|5
1629364970000|2021-08-19 09:22:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629365010000|2021-08-19 09:23:30|7472.2|7457.2|7472.5|7457.5|7472.5|7457.5|7472.2|7457.2|2
1629365030000|2021-08-19 09:23:50|7472|7457|7471.9|7456.9|7472.4|7457.4|7471.9|7456.9|7
1629365090000|2021-08-19 09:24:50|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1629365100000|2021-08-19 09:25:00|7472|7457|7472.3|7457.3|7472.3|7457.3|7471.9|7456.9|4
1629365120000|2021-08-19 09:25:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1629365130000|2021-08-19 09:25:30|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|4
1629365150000|2021-08-19 09:25:50|7472.9|7457.9|7473.3|7458.3|7473.3|7458.3|7472.9|7457.9|4
1629365180000|2021-08-19 09:26:20|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|3
1629365190000|2021-08-19 09:26:30|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|3
1629365220000|2021-08-19 09:27:00|7473.6|7458.6|7473.9|7458.9|7474|7459|7473.6|7458.6|7
1629365260000|2021-08-19 09:27:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1629365280000|2021-08-19 09:28:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1629365290000|2021-08-19 09:28:10|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1629365310000|2021-08-19 09:28:30|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1629365350000|2021-08-19 09:29:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1629365360000|2021-08-19 09:29:20|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1629365370000|2021-08-19 09:29:30|7473.8|7458.8|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|3
1629365380000|2021-08-19 09:29:40|7473.7|7458.7|7472.9|7457.9|7473.7|7458.7|7472.9|7457.9|5
1629365390000|2021-08-19 09:29:50|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|2
1629365400000|2021-08-19 09:30:00|7473.2|7458.2|7472.1|7457.1|7473.2|7458.2|7472.1|7457.1|6
1629365430000|2021-08-19 09:30:30|7472|7457|7471.8|7456.8|7472|7457|7471.7|7456.7|4
1629365480000|2021-08-19 09:31:20|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629365500000|2021-08-19 09:31:40|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.6|7456.6|3
1629365510000|2021-08-19 09:31:50|7471.5|7456.5|7471.3|7456.3|7471.5|7456.5|7471.3|7456.3|4
1629365530000|2021-08-19 09:32:10|7471.2|7456.2|7470.9|7455.9|7471.2|7456.2|7470.9|7455.9|2
1629365540000|2021-08-19 09:32:20|7471|7456|7471.4|7456.4|7471.4|7456.4|7470.9|7455.9|6
1629365580000|2021-08-19 09:33:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629365590000|2021-08-19 09:33:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629365610000|2021-08-19 09:33:30|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|3
1629365620000|2021-08-19 09:33:40|7471.3|7456.3|7472.6|7457.6|7472.6|7457.6|7471.3|7456.3|5
1629365630000|2021-08-19 09:33:50|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|3
1629365660000|2021-08-19 09:34:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1629365690000|2021-08-19 09:34:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1629365700000|2021-08-19 09:35:00|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|4
1629365730000|2021-08-19 09:35:30|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1629365780000|2021-08-19 09:36:20|7472.2|7457.2|7470.4|7455.4|7472.2|7457.2|7470.4|7455.4|7
1629365790000|2021-08-19 09:36:30|7470.5|7455.5|7470.7|7455.7|7470.8|7455.8|7470.5|7455.5|5
1629365800000|2021-08-19 09:36:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629365810000|2021-08-19 09:36:50|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629365820000|2021-08-19 09:37:00|7471|7456|7471|7456|7471|7456|7470.9|7455.9|3
1629365830000|2021-08-19 09:37:10|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1629365840000|2021-08-19 09:37:20|7471.4|7456.4|7471.1|7456.1|7471.5|7456.5|7471.1|7456.1|4
1629365870000|2021-08-19 09:37:50|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1629365880000|2021-08-19 09:38:00|7471.2|7456.2|7471.3|7456.3|7471.4|7456.4|7470.9|7455.9|9
1629365910000|2021-08-19 09:38:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629365930000|2021-08-19 09:38:50|7471.2|7456.2|7471|7456|7471.2|7456.2|7471|7456|2
1629365940000|2021-08-19 09:39:00|7470.9|7455.9|7475.8|7450.8|7475.8|7455.9|7470.9|7450.8|2
1629365970000|2021-08-19 09:39:30|7476|7451|7475.8|7450.8|7476|7451|7475.8|7450.8|2
1629365980000|2021-08-19 09:39:40|7475.7|7450.7|7475.8|7450.8|7475.8|7450.8|7475.7|7450.7|2
1629366000000|2021-08-19 09:40:00|7475.9|7450.9|7475.8|7450.8|7475.9|7450.9|7475.8|7450.8|2
1629366040000|2021-08-19 09:40:40|7475.5|7450.5|7470.3|7455.3|7475.8|7455.3|7470.3|7450.5|4
1629366060000|2021-08-19 09:41:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629366090000|2021-08-19 09:41:30|7474.7|7449.7|7474.6|7449.6|7474.7|7449.7|7474.6|7449.6|2
1629366100000|2021-08-19 09:41:40|7474.5|7449.5|7468.8|7453.8|7474.5|7454.3|7468.8|7449.5|5
1629366110000|2021-08-19 09:41:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629366120000|2021-08-19 09:42:00|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|3
1629366140000|2021-08-19 09:42:20|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629366160000|2021-08-19 09:42:40|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1629366230000|2021-08-19 09:43:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629366270000|2021-08-19 09:44:30|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.6|7452.6|4
1629366300000|2021-08-19 09:45:00|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.4|7452.4|3
1629366340000|2021-08-19 09:45:40|7467.1|7452.1|7467|7452|7467.3|7452.3|7467|7452|4
1629366350000|2021-08-19 09:45:50|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1629366360000|2021-08-19 09:46:00|7467|7452|7467.2|7452.2|7467.2|7452.2|7466.5|7451.5|6
1629366370000|2021-08-19 09:46:10|7467|7452|7466.4|7451.4|7467|7452|7466.4|7451.4|3
1629366380000|2021-08-19 09:46:20|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|3
1629366420000|2021-08-19 09:47:00|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629366430000|2021-08-19 09:47:10|7465.9|7450.9|7466.3|7451.3|7466.3|7451.3|7465.8|7450.8|3
1629366450000|2021-08-19 09:47:30|7466.6|7451.6|7466.1|7451.1|7466.6|7451.6|7466|7451|5
1629366490000|2021-08-19 09:48:10|7466.3|7451.3|7466.4|7451.4|7466.6|7451.6|7466.3|7451.3|3
1629366510000|2021-08-19 09:48:30|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629366540000|2021-08-19 09:49:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629366550000|2021-08-19 09:49:10|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1629366560000|2021-08-19 09:49:20|7466.4|7451.4|7468|7453|7468|7453|7466.4|7451.4|7
1629366570000|2021-08-19 09:49:30|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|5
1629366590000|2021-08-19 09:49:50|7468.3|7453.3|7468.6|7453.6|7468.6|7453.6|7468.3|7453.3|2
1629366600000|2021-08-19 09:50:00|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1629366610000|2021-08-19 09:50:10|7469|7454|7469|7454|7469|7454|7469|7454|1
1629366620000|2021-08-19 09:50:20|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1629366630000|2021-08-19 09:50:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629366640000|2021-08-19 09:50:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629366690000|2021-08-19 09:51:30|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|2
1629366700000|2021-08-19 09:51:40|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629366710000|2021-08-19 09:51:50|7468.3|7453.3|7468.7|7453.7|7468.7|7453.7|7468.3|7453.3|3
1629366770000|2021-08-19 09:52:50|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1629366800000|2021-08-19 09:53:20|7468.6|7453.6|7468.3|7453.3|7468.6|7453.6|7468.3|7453.3|4
1629366830000|2021-08-19 09:53:50|7468.2|7453.2|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|3
1629366840000|2021-08-19 09:54:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1629366850000|2021-08-19 09:54:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468|7453|3
1629366860000|2021-08-19 09:54:20|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1629366870000|2021-08-19 09:54:30|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1629366880000|2021-08-19 09:54:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1629366920000|2021-08-19 09:55:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629366950000|2021-08-19 09:55:50|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1629367000000|2021-08-19 09:56:40|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1629367010000|2021-08-19 09:56:50|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1629367080000|2021-08-19 09:58:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629367090000|2021-08-19 09:58:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629367100000|2021-08-19 09:58:20|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629367140000|2021-08-19 09:59:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629367190000|2021-08-19 09:59:50|7467.4|7452.4|7467.8|7452.8|7467.9|7452.9|7467.4|7452.4|4
1629367320000|2021-08-19 10:02:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629367330000|2021-08-19 10:02:10|7467.8|7452.8|7467.9|7452.9|7467.9|7452.9|7467.8|7452.8|2
1629367370000|2021-08-19 10:02:50|7467.5|7452.5|7467.8|7452.8|7467.8|7452.8|7467.5|7452.5|2
1629367390000|2021-08-19 10:03:10|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629367410000|2021-08-19 10:03:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629367490000|2021-08-19 10:04:50|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1629367510000|2021-08-19 10:05:10|7467.6|7452.6|7467.9|7452.9|7467.9|7452.9|7467.5|7452.5|4
1629367530000|2021-08-19 10:05:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629367600000|2021-08-19 10:06:40|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|3
1629367610000|2021-08-19 10:06:50|7467.8|7452.8|7467.6|7452.6|7467.8|7452.8|7467.6|7452.6|3
1629367640000|2021-08-19 10:07:20|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|2
1629367650000|2021-08-19 10:07:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629367660000|2021-08-19 10:07:40|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629367680000|2021-08-19 10:08:00|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1629367690000|2021-08-19 10:08:10|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629367730000|2021-08-19 10:08:50|7467.9|7452.9|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|10
1629367740000|2021-08-19 10:09:00|7467.9|7452.9|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|2
1629367750000|2021-08-19 10:09:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629367930000|2021-08-19 10:12:10|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|3
1629368580000|2021-08-19 10:23:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629368590000|2021-08-19 10:23:10|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468|7453|4
1629368600000|2021-08-19 10:23:20|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|2
1629368610000|2021-08-19 10:23:30|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1629368640000|2021-08-19 10:24:00|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|2
1629368690000|2021-08-19 10:24:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1629368700000|2021-08-19 10:25:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1629368800000|2021-08-19 10:26:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629368850000|2021-08-19 10:27:30|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1629368860000|2021-08-19 10:27:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629368960000|2021-08-19 10:29:20|7468.3|7453.3|7468.3|7453.3|7468.8|7453.8|7468.3|7453.3|6
1629368980000|2021-08-19 10:29:40|7468.4|7453.4|7468.8|7453.8|7468.8|7453.8|7468.4|7453.4|2
1629369040000|2021-08-19 10:30:40|7468.9|7453.9|7468.9|7453.9|7469|7454|7468.9|7453.9|3
1629369050000|2021-08-19 10:30:50|7469|7454|7469.9|7454.9|7469.9|7454.9|7469|7454|7
1629369110000|2021-08-19 10:31:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629369120000|2021-08-19 10:32:00|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|2
1629369130000|2021-08-19 10:32:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629369200000|2021-08-19 10:33:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629369230000|2021-08-19 10:33:50|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1629369240000|2021-08-19 10:34:00|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629369290000|2021-08-19 10:34:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|3
1629369300000|2021-08-19 10:35:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629369310000|2021-08-19 10:35:10|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629369320000|2021-08-19 10:35:20|7469.3|7454.3|7469.4|7454.4|7469.5|7454.5|7469.3|7454.3|3
1629369450000|2021-08-19 10:37:30|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1629369460000|2021-08-19 10:37:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629369470000|2021-08-19 10:37:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629369480000|2021-08-19 10:38:00|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1629369520000|2021-08-19 10:38:40|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1629369550000|2021-08-19 10:39:10|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629369570000|2021-08-19 10:39:30|7469|7454|7469|7454|7469|7454|7469|7454|1
1629369580000|2021-08-19 10:39:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629369630000|2021-08-19 10:40:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629369670000|2021-08-19 10:41:10|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629369700000|2021-08-19 10:41:40|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1629369940000|2021-08-19 10:45:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629369950000|2021-08-19 10:45:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629369990000|2021-08-19 10:46:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629370000000|2021-08-19 10:46:40|7468.9|7453.9|7468.4|7453.4|7469|7454|7468.4|7453.4|4
1629370010000|2021-08-19 10:46:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629370020000|2021-08-19 10:47:00|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|2
1629370030000|2021-08-19 10:47:10|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1629370040000|2021-08-19 10:47:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|3
1629370100000|2021-08-19 10:48:20|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629370110000|2021-08-19 10:48:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629370130000|2021-08-19 10:48:50|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1629370170000|2021-08-19 10:49:30|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1629370260000|2021-08-19 10:51:00|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629370290000|2021-08-19 10:51:30|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1629370310000|2021-08-19 10:51:50|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629370460000|2021-08-19 10:54:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629370470000|2021-08-19 10:54:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|3
1629370480000|2021-08-19 10:54:40|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629370600000|2021-08-19 10:56:40|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1629370640000|2021-08-19 10:57:20|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629370680000|2021-08-19 10:58:00|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1629370690000|2021-08-19 10:58:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629370700000|2021-08-19 10:58:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629370740000|2021-08-19 10:59:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629370800000|2021-08-19 11:00:00|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|2
1629371070000|2021-08-19 11:04:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629371080000|2021-08-19 11:04:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629371150000|2021-08-19 11:05:50|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|3
1629371340000|2021-08-19 11:09:00|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|2
1629371430000|2021-08-19 11:10:30|7469.5|7454.5|7470.4|7455.4|7470.4|7455.4|7469.5|7454.5|5
1629371670000|2021-08-19 11:14:30|7470.1|7455.1|7469.9|7454.9|7470.1|7455.1|7469.9|7454.9|3
1629371680000|2021-08-19 11:14:40|7470.1|7455.1|7469.9|7454.9|7470.1|7455.1|7469.8|7454.8|3
1629371690000|2021-08-19 11:14:50|7469.8|7454.8|7469.6|7454.6|7469.8|7454.8|7469.6|7454.6|3
1629371730000|2021-08-19 11:15:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629371740000|2021-08-19 11:15:40|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1629371960000|2021-08-19 11:19:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629372000000|2021-08-19 11:20:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629372120000|2021-08-19 11:22:00|7469.5|7454.5|7470|7455|7470|7455|7469.5|7454.5|5
1629372190000|2021-08-19 11:23:10|7470.1|7455.1|7470.7|7455.7|7470.7|7455.7|7470.1|7455.1|2
1629372460000|2021-08-19 11:27:40|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1629372480000|2021-08-19 11:28:00|7470.5|7455.5|7470.1|7455.1|7470.5|7455.5|7470.1|7455.1|3
1629372580000|2021-08-19 11:29:40|7470|7455|7470|7455|7470|7455|7470|7455|1
1629372600000|2021-08-19 11:30:00|7474.8|7449.8|7475|7450|7475|7450|7474.8|7449.8|2
1629372610000|2021-08-19 11:30:10|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629372680000|2021-08-19 11:31:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629372710000|2021-08-19 11:31:50|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629372740000|2021-08-19 11:32:20|7476.3|7451.3|7476.3|7451.3|7476.3|7451.3|7476.3|7451.3|1
1629372780000|2021-08-19 11:33:00|7476.4|7451.4|7476.5|7451.5|7476.5|7451.5|7476.4|7451.4|2
1629372820000|2021-08-19 11:33:40|7476.4|7451.4|7476.4|7451.4|7476.4|7451.4|7476.4|7451.4|1
1629372870000|2021-08-19 11:34:30|7476.3|7451.3|7476.3|7451.3|7476.3|7451.3|7476.3|7451.3|1
1629373170000|2021-08-19 11:39:30|7476|7451|7475.8|7450.8|7476|7451|7475.8|7450.8|2
1629373190000|2021-08-19 11:39:50|7475.7|7450.7|7475.7|7450.7|7475.7|7450.7|7475.7|7450.7|1
1629373200000|2021-08-19 11:40:00|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|1
1629373210000|2021-08-19 11:40:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629373640000|2021-08-19 11:47:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629373650000|2021-08-19 11:47:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629373700000|2021-08-19 11:48:20|7468.6|7453.6|7468.1|7453.1|7468.8|7453.8|7468.1|7453.1|5
1629373720000|2021-08-19 11:48:40|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|7473.1|7448.1|1
1629373800000|2021-08-19 11:50:00|7473.4|7448.4|7472.9|7447.9|7473.4|7448.4|7472.9|7447.9|5
1629373830000|2021-08-19 11:50:30|7473.6|7448.6|7473.6|7448.6|7473.6|7448.6|7473.6|7448.6|1
1629373880000|2021-08-19 11:51:20|7473.8|7448.8|7473.6|7448.6|7473.8|7448.8|7473.6|7448.6|2
1629373890000|2021-08-19 11:51:30|7473.8|7448.8|7473.6|7448.6|7473.8|7448.8|7473.6|7448.6|2
1629373910000|2021-08-19 11:51:50|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|1
1629373920000|2021-08-19 11:52:00|7474|7449|7473.6|7448.6|7474.2|7449.2|7473.6|7448.6|9
1629373950000|2021-08-19 11:52:30|7473.8|7448.8|7474|7449|7474.2|7449.2|7473.8|7448.8|3
1629373960000|2021-08-19 11:52:40|7473.9|7448.9|7473.7|7448.7|7473.9|7448.9|7473.7|7448.7|2
1629373970000|2021-08-19 11:52:50|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1629373980000|2021-08-19 11:53:00|7473.7|7448.7|7473.7|7448.7|7473.7|7448.7|7473.7|7448.7|1
1629373990000|2021-08-19 11:53:10|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1629374000000|2021-08-19 11:53:20|7473.9|7448.9|7474|7449|7474|7449|7473.9|7448.9|2
1629374010000|2021-08-19 11:53:30|7473.9|7448.9|7473.8|7448.8|7473.9|7448.9|7473.8|7448.8|6
1629374020000|2021-08-19 11:53:40|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|1
1629374030000|2021-08-19 11:53:50|7474|7449|7474|7449|7474|7449|7474|7449|1
1629374130000|2021-08-19 11:55:30|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|1
1629374140000|2021-08-19 11:55:40|7474|7449|7474.2|7449.2|7474.2|7449.2|7474|7449|3
1629374180000|2021-08-19 11:56:20|7474.1|7449.1|7474|7449|7474.1|7449.1|7474|7449|2
1629374230000|2021-08-19 11:57:10|7468.7|7453.7|7473.8|7448.8|7473.9|7453.7|7468.7|7448.8|5
1629374270000|2021-08-19 11:57:50|7474|7449|7474|7449|7474|7449|7474|7449|1
1629374310000|2021-08-19 11:58:30|7473.9|7448.9|7473.8|7448.8|7473.9|7448.9|7473.6|7448.6|3
1629374330000|2021-08-19 11:58:50|7473.7|7448.7|7473.9|7448.9|7473.9|7448.9|7473.7|7448.7|2
1629374350000|2021-08-19 11:59:10|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|4
1629374360000|2021-08-19 11:59:20|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1629374370000|2021-08-19 11:59:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629374380000|2021-08-19 11:59:40|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1629374390000|2021-08-19 11:59:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629374400000|2021-08-19 12:00:00|7469.4|7454.4|7474|7449|7474.1|7454.4|7469.4|7449|4
1629374410000|2021-08-19 12:00:10|7473.9|7448.9|7469.4|7454.4|7473.9|7454.4|7469.2|7448.9|4
1629374420000|2021-08-19 12:00:20|7468.8|7453.8|7468.8|7453.8|7469|7454|7468.8|7453.8|4
1629374430000|2021-08-19 12:00:30|7468.6|7453.6|7473.8|7448.8|7473.8|7453.6|7468.6|7448.8|2
1629374440000|2021-08-19 12:00:40|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|1
1629374450000|2021-08-19 12:00:50|7473.8|7448.8|7473.7|7448.7|7473.8|7453.6|7468.6|7448.7|4
1629374460000|2021-08-19 12:01:00|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|7473.9|7448.9|1
1629374470000|2021-08-19 12:01:10|7473.8|7448.8|7473.7|7448.7|7473.8|7448.8|7473.7|7448.7|2
1629374480000|2021-08-19 12:01:20|7473.9|7448.9|7468.4|7453.4|7474|7453.4|7468.4|7448.7|4
1629374500000|2021-08-19 12:01:40|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1629374520000|2021-08-19 12:02:00|7473.9|7448.9|7474|7449|7474|7449|7473.9|7448.9|2
1629374530000|2021-08-19 12:02:10|7474.1|7449.1|7469.1|7454.1|7474.1|7454.4|7469|7449.1|5
1629374540000|2021-08-19 12:02:20|7469|7454|7469|7454|7469.1|7454.1|7469|7454|3
1629374550000|2021-08-19 12:02:30|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1629374580000|2021-08-19 12:03:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.8|7453.8|5
1629374590000|2021-08-19 12:03:10|7468.8|7453.8|7469.8|7454.8|7470|7455|7468.8|7453.8|11
1629374640000|2021-08-19 12:04:00|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|3
1629374670000|2021-08-19 12:04:30|7469.5|7454.5|7468.8|7453.8|7469.6|7454.6|7468.8|7453.8|3
1629374680000|2021-08-19 12:04:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629374710000|2021-08-19 12:05:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629374800000|2021-08-19 12:06:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629374820000|2021-08-19 12:07:00|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|2
1629374840000|2021-08-19 12:07:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629374860000|2021-08-19 12:07:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629374870000|2021-08-19 12:07:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629374900000|2021-08-19 12:08:20|7468.4|7453.4|7468.3|7453.3|7468.4|7453.4|7468.3|7453.3|2
1629374960000|2021-08-19 12:09:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629375010000|2021-08-19 12:10:10|7468.3|7453.3|7468.5|7453.5|7468.5|7453.5|7468.3|7453.3|2
1629375030000|2021-08-19 12:10:30|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1629375040000|2021-08-19 12:10:40|7468.6|7453.6|7468.9|7453.9|7469|7454|7468.5|7453.5|7
1629375050000|2021-08-19 12:10:50|7468.8|7453.8|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|3
1629375110000|2021-08-19 12:11:50|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1629375140000|2021-08-19 12:12:20|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|2
1629375180000|2021-08-19 12:13:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629375250000|2021-08-19 12:14:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629375260000|2021-08-19 12:14:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629375310000|2021-08-19 12:15:10|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1629375320000|2021-08-19 12:15:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629375330000|2021-08-19 12:15:30|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1629375350000|2021-08-19 12:15:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|3
1629375360000|2021-08-19 12:16:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629375370000|2021-08-19 12:16:10|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629375440000|2021-08-19 12:17:20|7469|7454|7468.6|7453.6|7469.1|7454.1|7468.6|7453.6|3
1629375480000|2021-08-19 12:18:00|7468.7|7453.7|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|3
1629375520000|2021-08-19 12:18:40|7468.7|7453.7|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|3
1629375570000|2021-08-19 12:19:30|7468.6|7453.6|7469.4|7454.4|7469.4|7454.4|7468.6|7453.6|3
1629375610000|2021-08-19 12:20:10|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|2
1629375630000|2021-08-19 12:20:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629375700000|2021-08-19 12:21:40|7469.5|7454.5|7469.6|7454.6|7469.8|7454.8|7469.5|7454.5|5
1629375710000|2021-08-19 12:21:50|7469.8|7454.8|7469.5|7454.5|7469.8|7454.8|7469.4|7454.4|4
1629375720000|2021-08-19 12:22:00|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629375730000|2021-08-19 12:22:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|3
1629375740000|2021-08-19 12:22:20|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1629375750000|2021-08-19 12:22:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629375780000|2021-08-19 12:23:00|7469.8|7454.8|7469.4|7454.4|7469.8|7454.8|7469.4|7454.4|2
1629375790000|2021-08-19 12:23:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629375810000|2021-08-19 12:23:30|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|3
1629375820000|2021-08-19 12:23:40|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|4
1629375840000|2021-08-19 12:24:00|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.5|7454.5|3
1629375880000|2021-08-19 12:24:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629375890000|2021-08-19 12:24:50|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|2
1629375900000|2021-08-19 12:25:00|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|4
1629375910000|2021-08-19 12:25:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629375920000|2021-08-19 12:25:20|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|2
1629375930000|2021-08-19 12:25:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629375940000|2021-08-19 12:25:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629376020000|2021-08-19 12:27:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629376030000|2021-08-19 12:27:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629376080000|2021-08-19 12:28:00|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|4
1629376140000|2021-08-19 12:29:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629376230000|2021-08-19 12:30:30|7469|7454|7469.7|7454.7|7469.7|7454.7|7469|7454|3
1629376240000|2021-08-19 12:30:40|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|3
1629376250000|2021-08-19 12:30:50|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1629376290000|2021-08-19 12:31:30|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629376310000|2021-08-19 12:31:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629376320000|2021-08-19 12:32:00|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|4
1629376330000|2021-08-19 12:32:10|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7468.8|7453.8|5
1629376360000|2021-08-19 12:32:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629376520000|2021-08-19 12:35:20|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|2
1629376530000|2021-08-19 12:35:30|7469|7454|7469.2|7454.2|7469.2|7454.2|7468.8|7453.8|6
1629376560000|2021-08-19 12:36:00|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|2
1629376630000|2021-08-19 12:37:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629376640000|2021-08-19 12:37:20|7470|7455|7470|7455|7470.1|7455.1|7470|7455|5
1629376650000|2021-08-19 12:37:30|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1629376730000|2021-08-19 12:38:50|7469.9|7454.9|7470|7455|7470.1|7455.1|7469.9|7454.9|3
1629376740000|2021-08-19 12:39:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470|7455|5
1629376750000|2021-08-19 12:39:10|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|6
1629376760000|2021-08-19 12:39:20|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1629376770000|2021-08-19 12:39:30|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1629376790000|2021-08-19 12:39:50|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1629376810000|2021-08-19 12:40:10|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1629376820000|2021-08-19 12:40:20|7470|7455|7470.1|7455.1|7470.1|7455.1|7470|7455|2
1629376920000|2021-08-19 12:42:00|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|2
1629376960000|2021-08-19 12:42:40|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.9|7454.9|2
1629377030000|2021-08-19 12:43:50|7470|7455|7470|7455|7470|7455|7470|7455|1
1629377040000|2021-08-19 12:44:00|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1629377050000|2021-08-19 12:44:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1629377250000|2021-08-19 12:47:30|7470.7|7455.7|7471.7|7456.7|7471.8|7456.8|7470.7|7455.7|4
1629377280000|2021-08-19 12:48:00|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|6
1629377310000|2021-08-19 12:48:30|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629377320000|2021-08-19 12:48:40|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1629377360000|2021-08-19 12:49:20|7471.7|7456.7|7471.5|7456.5|7471.7|7456.7|7471.5|7456.5|3
1629377370000|2021-08-19 12:49:30|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|2
1629377380000|2021-08-19 12:49:40|7471.3|7456.3|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|3
1629377390000|2021-08-19 12:49:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629377410000|2021-08-19 12:50:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629377420000|2021-08-19 12:50:20|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1629377430000|2021-08-19 12:50:30|7471.5|7456.5|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|3
1629377460000|2021-08-19 12:51:00|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|2
1629377690000|2021-08-19 12:54:50|7472.2|7457.2|7471.8|7456.8|7472.2|7457.2|7471.8|7456.8|2
1629377920000|2021-08-19 12:58:40|7471.7|7456.7|7471.6|7456.6|7471.8|7456.8|7471.6|7456.6|3
1629377940000|2021-08-19 12:59:00|7471.7|7456.7|7471.2|7456.2|7471.7|7456.7|7471.2|7456.2|5
1629377970000|2021-08-19 12:59:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629377980000|2021-08-19 12:59:40|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1629378000000|2021-08-19 13:00:00|7471.1|7456.1|7471.5|7456.5|7471.5|7456.5|7471.1|7456.1|9
1629378010000|2021-08-19 13:00:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629378050000|2021-08-19 13:00:50|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629378100000|2021-08-19 13:01:40|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|2
1629378110000|2021-08-19 13:01:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1629378200000|2021-08-19 13:03:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629378210000|2021-08-19 13:03:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1629378240000|2021-08-19 13:04:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629378270000|2021-08-19 13:04:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1629378280000|2021-08-19 13:04:40|7472.8|7457.8|7472.4|7457.4|7472.8|7457.8|7472.3|7457.3|4
1629378310000|2021-08-19 13:05:10|7472.3|7457.3|7472.3|7457.3|7472.6|7457.6|7472.2|7457.2|6
1629378350000|2021-08-19 13:05:50|7472.1|7457.1|7471.9|7456.9|7472.2|7457.2|7471.9|7456.9|5
1629378360000|2021-08-19 13:06:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1629378370000|2021-08-19 13:06:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629378380000|2021-08-19 13:06:20|7472|7457|7472|7457|7472|7457|7472|7457|1
1629378390000|2021-08-19 13:06:30|7471.8|7456.8|7472|7457|7472|7457|7471.8|7456.8|4
1629378410000|2021-08-19 13:06:50|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1629378430000|2021-08-19 13:07:10|7472.3|7457.3|7472|7457|7472.3|7457.3|7471.8|7456.8|5
1629378450000|2021-08-19 13:07:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629378480000|2021-08-19 13:08:00|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629378500000|2021-08-19 13:08:20|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|4
1629378510000|2021-08-19 13:08:30|7472|7457|7472|7457|7472|7457|7471.8|7456.8|3
1629378520000|2021-08-19 13:08:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629378530000|2021-08-19 13:08:50|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|2
1629378540000|2021-08-19 13:09:00|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1629378550000|2021-08-19 13:09:10|7472.2|7457.2|7472|7457|7472.2|7457.2|7472|7457|2
1629378560000|2021-08-19 13:09:20|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629378580000|2021-08-19 13:09:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1629378590000|2021-08-19 13:09:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1629378610000|2021-08-19 13:10:10|7472.3|7457.3|7472|7457|7472.3|7457.3|7472|7457|3
1629378670000|2021-08-19 13:11:10|7471.8|7456.8|7472.6|7457.6|7472.6|7457.6|7471.8|7456.8|7
1629378700000|2021-08-19 13:11:40|7477.4|7452.4|7477.4|7452.4|7477.4|7452.4|7477.4|7452.4|1
1629378710000|2021-08-19 13:11:50|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629378730000|2021-08-19 13:12:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629378740000|2021-08-19 13:12:20|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1629378750000|2021-08-19 13:12:30|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|7477.5|7452.5|1
1629378760000|2021-08-19 13:12:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|3
1629378780000|2021-08-19 13:13:00|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1629378790000|2021-08-19 13:13:10|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|2
1629378800000|2021-08-19 13:13:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629378810000|2021-08-19 13:13:30|7473|7458|7473|7458|7473|7458|7472.8|7457.8|3
1629378820000|2021-08-19 13:13:40|7472.8|7457.8|7472.8|7457.8|7473|7458|7472.8|7457.8|3
1629378830000|2021-08-19 13:13:50|7473|7458|7473|7458|7473|7458|7472.8|7457.8|4
1629378840000|2021-08-19 13:14:00|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|2
1629378850000|2021-08-19 13:14:10|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|2
1629378860000|2021-08-19 13:14:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629378870000|2021-08-19 13:14:30|7472.6|7457.6|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|3
1629378880000|2021-08-19 13:14:40|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|2
1629378900000|2021-08-19 13:15:00|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|5
1629378910000|2021-08-19 13:15:10|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|16
1629378920000|2021-08-19 13:15:20|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|8
1629378930000|2021-08-19 13:15:30|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|3
1629378940000|2021-08-19 13:15:40|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|3
1629378950000|2021-08-19 13:15:50|7472.5|7457.5|7472.7|7457.7|7472.7|7457.7|7472.4|7457.4|11
1629378960000|2021-08-19 13:16:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629378980000|2021-08-19 13:16:20|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|2
1629378990000|2021-08-19 13:16:30|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629379010000|2021-08-19 13:16:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629379030000|2021-08-19 13:17:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1629379050000|2021-08-19 13:17:30|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|2
1629379100000|2021-08-19 13:18:20|7473.2|7458.2|7473|7458|7473.2|7458.2|7473|7458|2
1629379120000|2021-08-19 13:18:40|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1629379160000|2021-08-19 13:19:20|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|2
1629379170000|2021-08-19 13:19:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1629379180000|2021-08-19 13:19:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1629379190000|2021-08-19 13:19:50|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629379200000|2021-08-19 13:20:00|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1629379240000|2021-08-19 13:20:40|7472.7|7457.7|7472.4|7457.4|7472.8|7457.8|7472.4|7457.4|17
1629379250000|2021-08-19 13:20:50|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.4|7457.4|2
1629379260000|2021-08-19 13:21:00|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1629379270000|2021-08-19 13:21:10|7472.8|7457.8|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|3
1629379280000|2021-08-19 13:21:20|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1629379290000|2021-08-19 13:21:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1629379300000|2021-08-19 13:21:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629379310000|2021-08-19 13:21:50|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1629379330000|2021-08-19 13:22:10|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|3
1629379360000|2021-08-19 13:22:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629379370000|2021-08-19 13:22:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629379380000|2021-08-19 13:23:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629379390000|2021-08-19 13:23:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1629379400000|2021-08-19 13:23:20|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.4|7457.4|4
1629379410000|2021-08-19 13:23:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1629379450000|2021-08-19 13:24:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629379480000|2021-08-19 13:24:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629379490000|2021-08-19 13:24:50|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629379500000|2021-08-19 13:25:00|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|2
1629379510000|2021-08-19 13:25:10|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472|7457|10
1629379620000|2021-08-19 13:27:00|7472.2|7457.2|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|3
1629379640000|2021-08-19 13:27:20|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1629379820000|2021-08-19 13:30:20|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|2
1629379860000|2021-08-19 13:31:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1629379870000|2021-08-19 13:31:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472|7457|3
1629379880000|2021-08-19 13:31:20|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1629379900000|2021-08-19 13:31:40|7472|7457|7471.9|7456.9|7472|7457|7471.9|7456.9|2
1629379920000|2021-08-19 13:32:00|7471.8|7456.8|7471.2|7456.2|7471.8|7456.8|7471.2|7456.2|9
1629379930000|2021-08-19 13:32:10|7471.3|7456.3|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|4
1629379940000|2021-08-19 13:32:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629379950000|2021-08-19 13:32:30|7471.3|7456.3|7471.3|7456.3|7471.4|7456.4|7471.2|7456.2|7
1629379960000|2021-08-19 13:32:40|7471.2|7456.2|7471.4|7456.4|7471.4|7456.4|7471.2|7456.2|5
1629379980000|2021-08-19 13:33:00|7471.5|7456.5|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|6
1629379990000|2021-08-19 13:33:10|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1629380010000|2021-08-19 13:33:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629380020000|2021-08-19 13:33:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629380050000|2021-08-19 13:34:10|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1629380080000|2021-08-19 13:34:40|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1629380140000|2021-08-19 13:35:40|7471.2|7456.2|7471.1|7456.1|7471.4|7456.4|7471.1|7456.1|3
1629380160000|2021-08-19 13:36:00|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1629380190000|2021-08-19 13:36:30|7471|7456|7471|7456|7471|7456|7471|7456|1
1629380200000|2021-08-19 13:36:40|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|4
1629380210000|2021-08-19 13:36:50|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|5
1629380270000|2021-08-19 13:37:50|7471.4|7456.4|7471.4|7456.4|7471.5|7456.5|7471.3|7456.3|5
1629380280000|2021-08-19 13:38:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|3
1629380320000|2021-08-19 13:38:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629380330000|2021-08-19 13:38:50|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629380340000|2021-08-19 13:39:00|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1629380460000|2021-08-19 13:41:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629380540000|2021-08-19 13:42:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|3
1629380550000|2021-08-19 13:42:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629380600000|2021-08-19 13:43:20|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629380680000|2021-08-19 13:44:40|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1629380690000|2021-08-19 13:44:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629380760000|2021-08-19 13:46:00|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1629380770000|2021-08-19 13:46:10|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|2
1629380780000|2021-08-19 13:46:20|7471.3|7456.3|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|3
1629380790000|2021-08-19 13:46:30|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1629380800000|2021-08-19 13:46:40|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|2
1629380840000|2021-08-19 13:47:20|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|2
1629380860000|2021-08-19 13:47:40|7471.2|7456.2|7470.3|7455.3|7471.2|7456.2|7470.2|7455.2|6
1629380870000|2021-08-19 13:47:50|7475.2|7450.2|7475.3|7450.3|7475.5|7450.5|7475.2|7450.2|4
1629380880000|2021-08-19 13:48:00|7475.1|7450.1|7474.7|7449.7|7475.1|7450.1|7474.7|7449.7|2
1629380940000|2021-08-19 13:49:00|7474.9|7449.9|7475.1|7450.1|7475.1|7450.1|7474.9|7449.9|2
1629380950000|2021-08-19 13:49:10|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|7475.5|7450.5|1
1629380990000|2021-08-19 13:49:50|7474.8|7449.8|7475.1|7450.1|7475.1|7450.1|7474.8|7449.8|2
1629381020000|2021-08-19 13:50:20|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|1
1629381030000|2021-08-19 13:50:30|7474.4|7449.4|7474.5|7449.5|7474.5|7449.5|7474.4|7449.4|2
1629381040000|2021-08-19 13:50:40|7474.1|7449.1|7473.9|7448.9|7474.1|7449.1|7473.9|7448.9|2
1629381060000|2021-08-19 13:51:00|7469.3|7454.3|7469.6|7454.6|7469.6|7454.6|7469.3|7454.3|2
1629381070000|2021-08-19 13:51:10|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629381080000|2021-08-19 13:51:20|7469.9|7454.9|7469.7|7454.7|7469.9|7454.9|7469.7|7454.7|4
1629381090000|2021-08-19 13:51:30|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|3
1629381100000|2021-08-19 13:51:40|7469.7|7454.7|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|4
1629381110000|2021-08-19 13:51:50|7471.1|7456.1|7470.6|7455.6|7471.1|7456.1|7470.5|7455.5|5
1629381120000|2021-08-19 13:52:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629381130000|2021-08-19 13:52:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629381140000|2021-08-19 13:52:20|7471|7456|7471.2|7456.2|7471.2|7456.2|7471|7456|3
1629381170000|2021-08-19 13:52:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629381190000|2021-08-19 13:53:10|7471.2|7456.2|7470.9|7455.9|7471.2|7456.2|7470.9|7455.9|4
1629381200000|2021-08-19 13:53:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629381220000|2021-08-19 13:53:40|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629381230000|2021-08-19 13:53:50|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1629381260000|2021-08-19 13:54:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1629381270000|2021-08-19 13:54:30|7470.9|7455.9|7470.7|7455.7|7471|7456|7470.6|7455.6|7
1629381280000|2021-08-19 13:54:40|7471|7456|7471.2|7456.2|7471.2|7456.2|7471|7456|3
1629381290000|2021-08-19 13:54:50|7471.1|7456.1|7470.6|7455.6|7471.1|7456.1|7470.6|7455.6|5
1629381300000|2021-08-19 13:55:00|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1629381310000|2021-08-19 13:55:10|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1629381360000|2021-08-19 13:56:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629381440000|2021-08-19 13:57:20|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|5
1629381450000|2021-08-19 13:57:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629381470000|2021-08-19 13:57:50|7470.3|7455.3|7470.3|7455.3|7470.4|7455.4|7470.1|7455.1|6
1629381480000|2021-08-19 13:58:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629381490000|2021-08-19 13:58:10|7470.2|7455.2|7469.6|7454.6|7470.2|7455.2|7469.5|7454.5|6
1629381500000|2021-08-19 13:58:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629381510000|2021-08-19 13:58:30|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629381530000|2021-08-19 13:58:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629381590000|2021-08-19 13:59:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629381600000|2021-08-19 14:00:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1629381620000|2021-08-19 14:00:20|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1629381630000|2021-08-19 14:00:30|7470.1|7455.1|7469.9|7454.9|7470.1|7455.1|7469.9|7454.9|2
1629381660000|2021-08-19 14:01:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629381830000|2021-08-19 14:03:50|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1629381940000|2021-08-19 14:05:40|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1629381950000|2021-08-19 14:05:50|7469|7454|7467.9|7452.9|7469|7454|7467.9|7452.9|7
1629381990000|2021-08-19 14:06:30|7468.2|7453.2|7468.7|7453.7|7468.7|7453.7|7468.2|7453.2|2
1629382030000|2021-08-19 14:07:10|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1629382040000|2021-08-19 14:07:20|7467.8|7452.8|7467.3|7452.3|7467.8|7452.8|7467.3|7452.3|3
1629382050000|2021-08-19 14:07:30|7467.1|7452.1|7466.7|7451.7|7467.1|7452.1|7466.7|7451.7|9
1629382060000|2021-08-19 14:07:40|7466.8|7451.8|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|3
1629382070000|2021-08-19 14:07:50|7466.9|7451.9|7467.1|7452.1|7467.1|7452.1|7466.9|7451.9|3
1629382080000|2021-08-19 14:08:00|7467|7452|7466.6|7451.6|7467|7452|7466.6|7451.6|4
1629382090000|2021-08-19 14:08:10|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1629382100000|2021-08-19 14:08:20|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629382130000|2021-08-19 14:08:50|7467.1|7452.1|7466.5|7451.5|7467.1|7452.1|7466.5|7451.5|4
1629382140000|2021-08-19 14:09:00|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1629382160000|2021-08-19 14:09:20|7467.3|7452.3|7467|7452|7467.4|7452.4|7467|7452|4
1629382200000|2021-08-19 14:10:00|7466.9|7451.9|7466.6|7451.6|7467.3|7452.3|7466.5|7451.5|9
1629382210000|2021-08-19 14:10:10|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629382220000|2021-08-19 14:10:20|7466.4|7451.4|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|3
1629382230000|2021-08-19 14:10:30|7466.5|7451.5|7467.4|7452.4|7467.4|7452.4|7466.5|7451.5|5
1629382270000|2021-08-19 14:11:10|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|2
1629382280000|2021-08-19 14:11:20|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.3|7452.3|4
1629382310000|2021-08-19 14:11:50|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|2
1629382320000|2021-08-19 14:12:00|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1629382330000|2021-08-19 14:12:10|7467.3|7452.3|7467.1|7452.1|7467.3|7452.3|7467|7452|5
1629382350000|2021-08-19 14:12:30|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629382370000|2021-08-19 14:12:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629382430000|2021-08-19 14:13:50|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1629382440000|2021-08-19 14:14:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629382470000|2021-08-19 14:14:30|7467.5|7452.5|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|3
1629382480000|2021-08-19 14:14:40|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1629382490000|2021-08-19 14:14:50|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|4
1629382510000|2021-08-19 14:15:10|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1629382540000|2021-08-19 14:15:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629382550000|2021-08-19 14:15:50|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1629382560000|2021-08-19 14:16:00|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|4
1629382570000|2021-08-19 14:16:10|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|6
1629382590000|2021-08-19 14:16:30|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|4
1629382600000|2021-08-19 14:16:40|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1629382650000|2021-08-19 14:17:30|7467.5|7452.5|7468|7453|7468|7453|7467.5|7452.5|4
1629382660000|2021-08-19 14:17:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629382680000|2021-08-19 14:18:00|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.5|7452.5|3
1629382780000|2021-08-19 14:19:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629382800000|2021-08-19 14:20:00|7467.8|7452.8|7468|7453|7468.1|7453.1|7467.8|7452.8|3
1629382820000|2021-08-19 14:20:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629382840000|2021-08-19 14:20:40|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1629382870000|2021-08-19 14:21:10|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1629382880000|2021-08-19 14:21:20|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|4
1629382920000|2021-08-19 14:22:00|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|3
1629382930000|2021-08-19 14:22:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1629382940000|2021-08-19 14:22:20|7467.9|7452.9|7467.9|7452.9|7468|7453|7467.9|7452.9|3
1629382950000|2021-08-19 14:22:30|7468|7453|7468|7453|7468|7453|7467.9|7452.9|3
1629382960000|2021-08-19 14:22:40|7467.9|7452.9|7467.9|7452.9|7468|7453|7467.8|7452.8|6
1629382970000|2021-08-19 14:22:50|7468|7453|7468|7453|7468|7453|7467.9|7452.9|3
1629382980000|2021-08-19 14:23:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.5|7452.5|4
1629382990000|2021-08-19 14:23:10|7468|7453|7467.8|7452.8|7468|7453|7467.8|7452.8|9
1629383000000|2021-08-19 14:23:20|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1629383010000|2021-08-19 14:23:30|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1629383020000|2021-08-19 14:23:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629383060000|2021-08-19 14:24:20|7467.8|7452.8|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|7
1629383070000|2021-08-19 14:24:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629383080000|2021-08-19 14:24:40|7468.1|7453.1|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|2
1629383090000|2021-08-19 14:24:50|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.3|7453.3|4
1629383120000|2021-08-19 14:25:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629383130000|2021-08-19 14:25:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629383160000|2021-08-19 14:26:00|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.8|7453.8|2
1629383170000|2021-08-19 14:26:10|7468.9|7453.9|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|3
1629383190000|2021-08-19 14:26:30|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1629383210000|2021-08-19 14:26:50|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1629383220000|2021-08-19 14:27:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629383230000|2021-08-19 14:27:10|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1629383240000|2021-08-19 14:27:20|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1629383260000|2021-08-19 14:27:40|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629383430000|2021-08-19 14:30:30|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629383440000|2021-08-19 14:30:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629383550000|2021-08-19 14:32:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629383560000|2021-08-19 14:32:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629383570000|2021-08-19 14:32:50|7469|7454|7469|7454|7469|7454|7468.9|7453.9|3
1629383580000|2021-08-19 14:33:00|7468.9|7453.9|7468.7|7453.7|7469|7454|7468.7|7453.7|4
1629383590000|2021-08-19 14:33:10|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|5
1629383600000|2021-08-19 14:33:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629383610000|2021-08-19 14:33:30|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1629383630000|2021-08-19 14:33:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629383660000|2021-08-19 14:34:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629383670000|2021-08-19 14:34:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629383700000|2021-08-19 14:35:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629383710000|2021-08-19 14:35:10|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|2
1629383890000|2021-08-19 14:38:10|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|2
1629383900000|2021-08-19 14:38:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629383910000|2021-08-19 14:38:30|7469.5|7454.5|7469.3|7454.3|7469.6|7454.6|7469.3|7454.3|6
1629383920000|2021-08-19 14:38:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629383930000|2021-08-19 14:38:50|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|6
1629383940000|2021-08-19 14:39:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1629383950000|2021-08-19 14:39:10|7469.1|7454.1|7469.2|7454.2|7469.5|7454.5|7469.1|7454.1|6
1629383960000|2021-08-19 14:39:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629383970000|2021-08-19 14:39:30|7469.2|7454.2|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|3
1629383980000|2021-08-19 14:39:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629384000000|2021-08-19 14:40:00|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|4
1629384010000|2021-08-19 14:40:10|7469.3|7454.3|7469.8|7454.8|7469.8|7454.8|7469.3|7454.3|3
1629384020000|2021-08-19 14:40:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629384030000|2021-08-19 14:40:30|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629384040000|2021-08-19 14:40:40|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|2
1629384050000|2021-08-19 14:40:50|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|4
1629384060000|2021-08-19 14:41:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629384070000|2021-08-19 14:41:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629384080000|2021-08-19 14:41:20|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469.1|7454.1|2
1629384100000|2021-08-19 14:41:40|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469|7454|4
1629384110000|2021-08-19 14:41:50|7469|7454|7469|7454|7469|7454|7469|7454|1
1629384150000|2021-08-19 14:42:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629384230000|2021-08-19 14:43:50|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|2
1629384240000|2021-08-19 14:44:00|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|2
1629384250000|2021-08-19 14:44:10|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629384260000|2021-08-19 14:44:20|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1629384270000|2021-08-19 14:44:30|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1629384320000|2021-08-19 14:45:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629384450000|2021-08-19 14:47:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|3
1629384460000|2021-08-19 14:47:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629384560000|2021-08-19 14:49:20|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1629384570000|2021-08-19 14:49:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629384580000|2021-08-19 14:49:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629384600000|2021-08-19 14:50:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629384630000|2021-08-19 14:50:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|4
1629384640000|2021-08-19 14:50:40|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|2
1629384660000|2021-08-19 14:51:00|7469.8|7454.8|7470.6|7455.6|7470.7|7455.7|7469.8|7454.8|7
1629384670000|2021-08-19 14:51:10|7470.7|7455.7|7471.2|7456.2|7471.2|7456.2|7470.7|7455.7|3
1629384690000|2021-08-19 14:51:30|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|2
1629384730000|2021-08-19 14:52:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629384750000|2021-08-19 14:52:30|7471|7456|7471|7456|7471|7456|7471|7456|1
1629384780000|2021-08-19 14:53:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629384830000|2021-08-19 14:53:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1629384860000|2021-08-19 14:54:20|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1629384880000|2021-08-19 14:54:40|7470.9|7455.9|7471|7456|7471|7456|7470.9|7455.9|2
1629384900000|2021-08-19 14:55:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629384910000|2021-08-19 14:55:10|7471|7456|7471|7456|7471|7456|7471|7456|1
1629384950000|2021-08-19 14:55:50|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629384970000|2021-08-19 14:56:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629385020000|2021-08-19 14:57:00|7470.9|7455.9|7470.9|7455.9|7471|7456|7470.9|7455.9|3
1629385050000|2021-08-19 14:57:30|7471|7456|7471|7456|7471.2|7456.2|7471|7456|3
1629385060000|2021-08-19 14:57:40|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629385070000|2021-08-19 14:57:50|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629385130000|2021-08-19 14:58:50|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1629385140000|2021-08-19 14:59:00|7470.7|7455.7|7470.8|7455.8|7470.9|7455.9|7470.6|7455.6|4
1629385150000|2021-08-19 14:59:10|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1629385190000|2021-08-19 14:59:50|7470.4|7455.4|7470|7455|7470.4|7455.4|7470|7455|3
1629385210000|2021-08-19 15:00:10|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|2
1629385230000|2021-08-19 15:00:30|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1629385260000|2021-08-19 15:01:00|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1629385340000|2021-08-19 15:02:20|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1629385370000|2021-08-19 15:02:50|7469.9|7454.9|7469.7|7454.7|7469.9|7454.9|7469.7|7454.7|2
1629385380000|2021-08-19 15:03:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|3
1629385430000|2021-08-19 15:03:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629385440000|2021-08-19 15:04:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|8
1629385450000|2021-08-19 15:04:10|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|4
1629385470000|2021-08-19 15:04:30|7469.8|7454.8|7469.5|7454.5|7469.8|7454.8|7469.5|7454.5|2
1629385480000|2021-08-19 15:04:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629385500000|2021-08-19 15:05:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629385510000|2021-08-19 15:05:10|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1629385590000|2021-08-19 15:06:30|7469.8|7454.8|7469.9|7454.9|7469.9|7454.9|7469.8|7454.8|2
1629385600000|2021-08-19 15:06:40|7470|7455|7470|7455|7470|7455|7470|7455|1
1629385620000|2021-08-19 15:07:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1629385670000|2021-08-19 15:07:50|7470.2|7455.2|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|3
1629385700000|2021-08-19 15:08:20|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|2
1629385710000|2021-08-19 15:08:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629385720000|2021-08-19 15:08:40|7469.9|7454.9|7469.9|7454.9|7470|7455|7469.8|7454.8|4
1629385730000|2021-08-19 15:08:50|7470|7455|7470.4|7455.4|7470.4|7455.4|7470|7455|3
1629385740000|2021-08-19 15:09:00|7470.1|7455.1|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|5
1629385750000|2021-08-19 15:09:10|7470.2|7455.2|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|3
1629385770000|2021-08-19 15:09:30|7470.2|7455.2|7470.3|7455.3|7470.4|7455.4|7470.2|7455.2|4
1629385780000|2021-08-19 15:09:40|7470.4|7455.4|7470.1|7455.1|7470.4|7455.4|7470.1|7455.1|3
1629385810000|2021-08-19 15:10:10|7470.2|7455.2|7470.2|7455.2|7470.4|7455.4|7470.1|7455.1|7
1629385820000|2021-08-19 15:10:20|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1629385840000|2021-08-19 15:10:40|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|2
1629385850000|2021-08-19 15:10:50|7470.2|7455.2|7470.1|7455.1|7470.4|7455.4|7470.1|7455.1|4
1629385880000|2021-08-19 15:11:20|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1629385980000|2021-08-19 15:13:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629386150000|2021-08-19 15:15:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629386200000|2021-08-19 15:16:40|7469.4|7454.4|7469.1|7454.1|7469.4|7454.4|7469.1|7454.1|3
1629386290000|2021-08-19 15:18:10|7469|7454|7469|7454|7469|7454|7468.9|7453.9|3
1629386350000|2021-08-19 15:19:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1629386360000|2021-08-19 15:19:20|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.6|7453.6|3
1629386370000|2021-08-19 15:19:30|7468.7|7453.7|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|3
1629386380000|2021-08-19 15:19:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629386400000|2021-08-19 15:20:00|7468.7|7453.7|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|4
1629386440000|2021-08-19 15:20:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629386460000|2021-08-19 15:21:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629386470000|2021-08-19 15:21:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629386480000|2021-08-19 15:21:20|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629386530000|2021-08-19 15:22:10|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629386540000|2021-08-19 15:22:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629386570000|2021-08-19 15:22:50|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1629386580000|2021-08-19 15:23:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629386590000|2021-08-19 15:23:10|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1629386620000|2021-08-19 15:23:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|3
1629386630000|2021-08-19 15:23:50|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|3
1629386640000|2021-08-19 15:24:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629386650000|2021-08-19 15:24:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629386690000|2021-08-19 15:24:50|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629386730000|2021-08-19 15:25:30|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|2
1629386800000|2021-08-19 15:26:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629386810000|2021-08-19 15:26:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629386840000|2021-08-19 15:27:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629386860000|2021-08-19 15:27:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629386870000|2021-08-19 15:27:50|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1629386880000|2021-08-19 15:28:00|7468.6|7453.6|7468.9|7453.9|7468.9|7453.9|7468.6|7453.6|2
1629386890000|2021-08-19 15:28:10|7468.8|7453.8|7468.1|7453.1|7468.8|7453.8|7468|7453|5
1629386900000|2021-08-19 15:28:20|7468.2|7453.2|7467.5|7452.5|7468.2|7453.2|7467.5|7452.5|8
1629386910000|2021-08-19 15:28:30|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1629386930000|2021-08-19 15:28:50|7468.2|7453.2|7468.1|7453.1|7468.4|7453.4|7468.1|7453.1|4
1629386940000|2021-08-19 15:29:00|7468.2|7453.2|7467.5|7452.5|7468.2|7453.2|7467.5|7452.5|4
1629386970000|2021-08-19 15:29:30|7468.4|7453.4|7467.8|7452.8|7468.4|7453.4|7467.8|7452.8|2
1629386990000|2021-08-19 15:29:50|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1629387000000|2021-08-19 15:30:00|7467.6|7452.6|7466.3|7451.3|7467.6|7452.6|7466.3|7451.3|7
1629387010000|2021-08-19 15:30:10|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629387030000|2021-08-19 15:30:30|7466.2|7451.2|7467.2|7452.2|7467.4|7452.4|7466.2|7451.2|8
1629387040000|2021-08-19 15:30:40|7467.4|7452.4|7467.9|7452.9|7467.9|7452.9|7467.4|7452.4|10
1629387050000|2021-08-19 15:30:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629387060000|2021-08-19 15:31:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629387080000|2021-08-19 15:31:20|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629387090000|2021-08-19 15:31:30|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1629387120000|2021-08-19 15:32:00|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1629387220000|2021-08-19 15:33:40|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1629387280000|2021-08-19 15:34:40|7467.4|7452.4|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|3
1629387330000|2021-08-19 15:35:30|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7467.3|7452.3|2
1629387450000|2021-08-19 15:37:30|7467.8|7452.8|7467.3|7452.3|7467.8|7452.8|7467.3|7452.3|2
1629387490000|2021-08-19 15:38:10|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1629387780000|2021-08-19 15:43:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629387900000|2021-08-19 15:45:00|7467|7452|7466.5|7451.5|7467|7452|7466.5|7451.5|3
1629387910000|2021-08-19 15:45:10|7466.3|7451.3|7464.9|7449.9|7466.3|7451.3|7464.8|7449.8|7
1629387940000|2021-08-19 15:45:40|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1629387950000|2021-08-19 15:45:50|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1629387960000|2021-08-19 15:46:00|7464.8|7449.8|7464.7|7449.7|7464.9|7449.9|7464.7|7449.7|3
1629388010000|2021-08-19 15:46:50|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1629388020000|2021-08-19 15:47:00|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1629388040000|2021-08-19 15:47:20|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1629388050000|2021-08-19 15:47:30|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|2
1629388080000|2021-08-19 15:48:00|7465|7450|7464.8|7449.8|7465|7450|7464.8|7449.8|6
1629388120000|2021-08-19 15:48:40|7465|7450|7464.8|7449.8|7465|7450|7464.8|7449.8|2
1629388190000|2021-08-19 15:49:50|7463.7|7448.7|7462.3|7447.3|7463.7|7448.7|7462.3|7447.3|7
1629388200000|2021-08-19 15:50:00|7462.6|7447.6|7462.5|7447.5|7462.6|7447.6|7462.5|7447.5|2
1629388210000|2021-08-19 15:50:10|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1629388220000|2021-08-19 15:50:20|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1629388230000|2021-08-19 15:50:30|7462.4|7447.4|7462.1|7447.1|7462.5|7447.5|7462.1|7447.1|4
1629388240000|2021-08-19 15:50:40|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629388260000|2021-08-19 15:51:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.2|7447.2|3
1629388270000|2021-08-19 15:51:10|7462.4|7447.4|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|3
1629388330000|2021-08-19 15:52:10|7462.4|7447.4|7462.6|7447.6|7462.6|7447.6|7462.3|7447.3|7
1629388340000|2021-08-19 15:52:20|7462.4|7447.4|7462.4|7447.4|7462.6|7447.6|7462.4|7447.4|5
1629388350000|2021-08-19 15:52:30|7462.5|7447.5|7462.4|7447.4|7462.5|7447.5|7462.4|7447.4|2
1629388380000|2021-08-19 15:53:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629388390000|2021-08-19 15:53:10|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1629388400000|2021-08-19 15:53:20|7462.3|7447.3|7462.2|7447.2|7462.3|7447.3|7462.2|7447.2|2
1629388410000|2021-08-19 15:53:30|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.7|7446.7|3
1629388420000|2021-08-19 15:53:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|5
1629388430000|2021-08-19 15:53:50|7461.8|7446.8|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|3
1629388440000|2021-08-19 15:54:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.8|7446.8|3
1629388450000|2021-08-19 15:54:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629388460000|2021-08-19 15:54:20|7461.9|7446.9|7462.1|7447.1|7462.1|7447.1|7461.9|7446.9|3
1629388480000|2021-08-19 15:54:40|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|6
1629388490000|2021-08-19 15:54:50|7462|7447|7462|7447|7462|7447|7462|7447|1
1629388500000|2021-08-19 15:55:00|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1629388510000|2021-08-19 15:55:10|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629388520000|2021-08-19 15:55:20|7462|7447|7462|7447|7462|7447|7462|7447|1
1629388540000|2021-08-19 15:55:40|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629388560000|2021-08-19 15:56:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629388570000|2021-08-19 15:56:10|7462|7447|7462.4|7447.4|7462.6|7447.6|7462|7447|5
1629388620000|2021-08-19 15:57:00|7462.2|7447.2|7462.2|7447.2|7462.4|7447.4|7462.2|7447.2|3
1629388640000|2021-08-19 15:57:20|7462.4|7447.4|7462.3|7447.3|7462.4|7447.4|7462.3|7447.3|8
1629388650000|2021-08-19 15:57:30|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1629388680000|2021-08-19 15:58:00|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1629388690000|2021-08-19 15:58:10|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|2
1629388700000|2021-08-19 15:58:20|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1629388710000|2021-08-19 15:58:30|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1629388740000|2021-08-19 15:59:00|7461.9|7446.9|7462.4|7447.4|7462.4|7447.4|7461.9|7446.9|3
1629388750000|2021-08-19 15:59:10|7462.7|7447.7|7462.7|7447.7|7462.8|7447.8|7462.7|7447.7|3
1629388760000|2021-08-19 15:59:20|7462.6|7447.6|7462.6|7447.6|7462.8|7447.8|7462.6|7447.6|3
1629388790000|2021-08-19 15:59:50|7462.5|7447.5|7462.4|7447.4|7462.5|7447.5|7462.4|7447.4|2
1629388830000|2021-08-19 16:00:30|7462.5|7447.5|7462.2|7447.2|7462.5|7447.5|7462.2|7447.2|3
1629388870000|2021-08-19 16:01:10|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629388880000|2021-08-19 16:01:20|7462.7|7447.7|7462.4|7447.4|7462.7|7447.7|7462.4|7447.4|2
1629388900000|2021-08-19 16:01:40|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|2
1629388950000|2021-08-19 16:02:30|7462|7447|7462.2|7447.2|7462.2|7447.2|7462|7447|2
1629388960000|2021-08-19 16:02:40|7462|7447|7462.2|7447.2|7462.2|7447.2|7462|7447|2
1629388970000|2021-08-19 16:02:50|7462.4|7447.4|7462.1|7447.1|7462.4|7447.4|7462.1|7447.1|2
1629388980000|2021-08-19 16:03:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629389010000|2021-08-19 16:03:30|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|4
1629389040000|2021-08-19 16:04:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629389050000|2021-08-19 16:04:10|7462.2|7447.2|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|2
1629389090000|2021-08-19 16:04:50|7462.5|7447.5|7462.2|7447.2|7462.5|7447.5|7462.1|7447.1|4
1629389100000|2021-08-19 16:05:00|7462.4|7447.4|7462.2|7447.2|7462.4|7447.4|7462.2|7447.2|2
1629389140000|2021-08-19 16:05:40|7462.4|7447.4|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|4
1629389180000|2021-08-19 16:06:20|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1629389240000|2021-08-19 16:07:20|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1629389250000|2021-08-19 16:07:30|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1629389260000|2021-08-19 16:07:40|7463.1|7448.1|7463|7448|7463.4|7448.4|7463|7448|8
1629389270000|2021-08-19 16:07:50|7463.1|7448.1|7463.2|7448.2|7463.4|7448.4|7463.1|7448.1|4
1629389280000|2021-08-19 16:08:00|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1629389290000|2021-08-19 16:08:10|7463.2|7448.2|7463.3|7448.3|7463.3|7448.3|7463.2|7448.2|2
1629389300000|2021-08-19 16:08:20|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1629389330000|2021-08-19 16:08:50|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|2
1629389340000|2021-08-19 16:09:00|7463.4|7448.4|7463.2|7448.2|7463.4|7448.4|7463.2|7448.2|3
1629389350000|2021-08-19 16:09:10|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|2
1629389360000|2021-08-19 16:09:20|7463.4|7448.4|7463.2|7448.2|7463.4|7448.4|7463.2|7448.2|2
1629389400000|2021-08-19 16:10:00|7463.4|7448.4|7463.4|7448.4|7463.5|7448.5|7463.4|7448.4|5
1629389410000|2021-08-19 16:10:10|7463.3|7448.3|7463.5|7448.5|7463.5|7448.5|7463.2|7448.2|6
1629389420000|2021-08-19 16:10:20|7463.4|7448.4|7463.7|7448.7|7463.9|7448.9|7463.4|7448.4|9
1629389430000|2021-08-19 16:10:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629389440000|2021-08-19 16:10:40|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1629389510000|2021-08-19 16:11:50|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629389580000|2021-08-19 16:13:00|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629389600000|2021-08-19 16:13:20|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629389630000|2021-08-19 16:13:50|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1629389640000|2021-08-19 16:14:00|7463.6|7448.6|7463.6|7448.6|7463.7|7448.7|7463.6|7448.6|3
1629389650000|2021-08-19 16:14:10|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629389660000|2021-08-19 16:14:20|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1629389750000|2021-08-19 16:15:50|7464|7449|7464|7449|7464|7449|7464|7449|1
1629389810000|2021-08-19 16:16:50|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629390100000|2021-08-19 16:21:40|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|4
1629390110000|2021-08-19 16:21:50|7463.8|7448.8|7463.8|7448.8|7463.9|7448.9|7463.8|7448.8|7
1629390140000|2021-08-19 16:22:20|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629390200000|2021-08-19 16:23:20|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629390490000|2021-08-19 16:28:10|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629390600000|2021-08-19 16:30:00|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629390640000|2021-08-19 16:30:40|7464|7449|7463.9|7448.9|7464|7449|7463.8|7448.8|4
1629391120000|2021-08-19 16:38:40|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629391180000|2021-08-19 16:39:40|7463.6|7448.6|7463.9|7448.9|7463.9|7448.9|7463.6|7448.6|3
1629391190000|2021-08-19 16:39:50|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|3
1629391200000|2021-08-19 16:40:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629391260000|2021-08-19 16:41:00|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1629391330000|2021-08-19 16:42:10|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|2
1629391360000|2021-08-19 16:42:40|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629391650000|2021-08-19 16:47:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629391660000|2021-08-19 16:47:40|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629391900000|2021-08-19 16:51:40|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629391910000|2021-08-19 16:51:50|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629392300000|2021-08-19 16:58:20|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629392430000|2021-08-19 17:00:30|7463.7|7448.7|7463.8|7448.8|7463.8|7448.8|7463.7|7448.7|2
1629392440000|2021-08-19 17:00:40|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1629392600000|2021-08-19 17:03:20|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629392620000|2021-08-19 17:03:40|7463.7|7448.7|7463.6|7448.6|7463.7|7448.7|7463.6|7448.6|2
1629392650000|2021-08-19 17:04:10|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1629392660000|2021-08-19 17:04:20|7463.8|7448.8|7464.5|7449.5|7464.5|7449.5|7463.8|7448.8|4
1629392670000|2021-08-19 17:04:30|7464.6|7449.6|7465|7450|7465|7450|7464.6|7449.6|7
1629392680000|2021-08-19 17:04:40|7465.5|7450.5|7466.8|7451.8|7466.8|7451.8|7465.5|7450.5|9
1629392690000|2021-08-19 17:04:50|7466.7|7451.7|7465.7|7450.7|7466.7|7451.7|7465.7|7450.7|5
1629392700000|2021-08-19 17:05:00|7465.8|7450.8|7466|7451|7466|7451|7465.8|7450.8|2
1629392710000|2021-08-19 17:05:10|7466.1|7451.1|7466.9|7451.9|7466.9|7451.9|7466.1|7451.1|6
1629392720000|2021-08-19 17:05:20|7467|7452|7468|7453|7468|7453|7467|7452|6
1629392730000|2021-08-19 17:05:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629392740000|2021-08-19 17:05:40|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|2
1629392750000|2021-08-19 17:05:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629392760000|2021-08-19 17:06:00|7467.9|7452.9|7467.7|7452.7|7467.9|7452.9|7467.7|7452.7|2
1629392770000|2021-08-19 17:06:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629392820000|2021-08-19 17:07:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629392840000|2021-08-19 17:07:20|7467.4|7452.4|7467|7452|7467.4|7452.4|7467|7452|4
1629392900000|2021-08-19 17:08:20|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629393010000|2021-08-19 17:10:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629393070000|2021-08-19 17:11:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629393300000|2021-08-19 17:15:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1629393310000|2021-08-19 17:15:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629393400000|2021-08-19 17:16:40|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629393420000|2021-08-19 17:17:00|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629393440000|2021-08-19 17:17:20|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629393470000|2021-08-19 17:17:50|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629393520000|2021-08-19 17:18:40|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629393530000|2021-08-19 17:18:50|7467.3|7452.3|7467.2|7452.2|7467.4|7452.4|7467.2|7452.2|4
1629393590000|2021-08-19 17:19:50|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629393710000|2021-08-19 17:21:50|7467.6|7452.6|7467.1|7452.1|7467.6|7452.6|7467.1|7452.1|2
1629393730000|2021-08-19 17:22:10|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|2
1629393760000|2021-08-19 17:22:40|7467|7452|7467|7452|7467|7452|7467|7452|1
1629393820000|2021-08-19 17:23:40|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1629393880000|2021-08-19 17:24:40|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629393890000|2021-08-19 17:24:50|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|4
1629394020000|2021-08-19 17:27:00|7467.2|7452.2|7467.2|7452.2|7467.4|7452.4|7467.2|7452.2|3
1629394070000|2021-08-19 17:27:50|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629394090000|2021-08-19 17:28:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629394100000|2021-08-19 17:28:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629394120000|2021-08-19 17:28:40|7467.5|7452.5|7467.4|7452.4|7467.8|7452.8|7467.4|7452.4|4
1629394200000|2021-08-19 17:30:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629394350000|2021-08-19 17:32:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629394360000|2021-08-19 17:32:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629394390000|2021-08-19 17:33:10|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1629394440000|2021-08-19 17:34:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629394480000|2021-08-19 17:34:40|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629394520000|2021-08-19 17:35:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629394610000|2021-08-19 17:36:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629394650000|2021-08-19 17:37:30|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629394660000|2021-08-19 17:37:40|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|2
1629394670000|2021-08-19 17:37:50|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1629394680000|2021-08-19 17:38:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629394700000|2021-08-19 17:38:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629394790000|2021-08-19 17:39:50|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|5
1629394830000|2021-08-19 17:40:30|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629394930000|2021-08-19 17:42:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629394980000|2021-08-19 17:43:00|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.3|7452.3|4
1629395000000|2021-08-19 17:43:20|7467.5|7452.5|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|3
1629395010000|2021-08-19 17:43:30|7467.4|7452.4|7467.7|7452.7|7467.8|7452.8|7467.4|7452.4|4
1629395020000|2021-08-19 17:43:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629395030000|2021-08-19 17:43:50|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1629395040000|2021-08-19 17:44:00|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1629395050000|2021-08-19 17:44:10|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629395100000|2021-08-19 17:45:00|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|5
1629395110000|2021-08-19 17:45:10|7467.9|7452.9|7467.7|7452.7|7467.9|7452.9|7467.7|7452.7|2
1629395320000|2021-08-19 17:48:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629395340000|2021-08-19 17:49:00|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629395490000|2021-08-19 17:51:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629395570000|2021-08-19 17:52:50|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|3
1629395760000|2021-08-19 17:56:00|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|2
1629395780000|2021-08-19 17:56:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629395830000|2021-08-19 17:57:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629395850000|2021-08-19 17:57:30|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|3
1629395880000|2021-08-19 17:58:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629395970000|2021-08-19 17:59:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629395990000|2021-08-19 17:59:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1629396040000|2021-08-19 18:00:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629396050000|2021-08-19 18:00:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1629396060000|2021-08-19 18:01:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468|7453|10
1629396120000|2021-08-19 18:02:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1629396150000|2021-08-19 18:02:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629396190000|2021-08-19 18:03:10|7468.6|7453.6|7469.2|7454.2|7469.2|7454.2|7468.6|7453.6|3
1629396240000|2021-08-19 18:04:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1629396310000|2021-08-19 18:05:10|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629396320000|2021-08-19 18:05:20|7469|7454|7469|7454|7469|7454|7469|7454|1
1629396420000|2021-08-19 18:07:00|7468.9|7453.9|7468.8|7453.8|7469|7454|7468.8|7453.8|5
1629396430000|2021-08-19 18:07:10|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629396440000|2021-08-19 18:07:20|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|2
1629396450000|2021-08-19 18:07:30|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629396460000|2021-08-19 18:07:40|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|4
1629396470000|2021-08-19 18:07:50|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629396480000|2021-08-19 18:08:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629396490000|2021-08-19 18:08:10|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629396500000|2021-08-19 18:08:20|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629396520000|2021-08-19 18:08:40|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629396540000|2021-08-19 18:09:00|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|4
1629396960000|2021-08-19 18:16:00|7468.6|7453.6|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|3
1629396980000|2021-08-19 18:16:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629396990000|2021-08-19 18:16:30|7468.1|7453.1|7468.4|7453.4|7468.4|7453.4|7467.8|7452.8|7
1629397060000|2021-08-19 18:17:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629397240000|2021-08-19 18:20:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629397270000|2021-08-19 18:21:10|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629397290000|2021-08-19 18:21:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629397390000|2021-08-19 18:23:10|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629397770000|2021-08-19 18:29:30|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1629397820000|2021-08-19 18:30:20|7469.3|7454.3|7470.9|7455.9|7470.9|7455.9|7469.3|7454.3|7
1629397830000|2021-08-19 18:30:30|7471|7456|7470|7455|7471.1|7456.1|7470|7455|6
1629397850000|2021-08-19 18:30:50|7469.9|7454.9|7469.3|7454.3|7469.9|7454.9|7469.3|7454.3|4
1629397870000|2021-08-19 18:31:10|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629397900000|2021-08-19 18:31:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629397910000|2021-08-19 18:31:50|7469.4|7454.4|7471|7456|7471|7456|7469.3|7454.3|6
1629397950000|2021-08-19 18:32:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629398030000|2021-08-19 18:33:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1629398080000|2021-08-19 18:34:40|7470.6|7455.6|7470.6|7455.6|7470.8|7455.8|7470.4|7455.4|6
1629398090000|2021-08-19 18:34:50|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|2
1629398100000|2021-08-19 18:35:00|7469.9|7454.9|7469.8|7454.8|7471|7456|7469.7|7454.7|11
1629398150000|2021-08-19 18:35:50|7470|7455|7470|7455|7470|7455|7470|7455|1
1629399000000|2021-08-19 18:50:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1629399400000|2021-08-19 18:56:40|7470.2|7455.2|7471.1|7456.1|7471.1|7456.1|7470.2|7455.2|5
1629399600000|2021-08-19 19:00:00|7471.2|7456.2|7471.3|7456.3|7471.5|7456.5|7471.1|7456.1|4
1629399680000|2021-08-19 19:01:20|7471.2|7456.2|7472.2|7457.2|7472.2|7457.2|7471.2|7456.2|5
1629399780000|2021-08-19 19:03:00|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|3
1629399810000|2021-08-19 19:03:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629400320000|2021-08-19 19:12:00|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|2
1629400750000|2021-08-19 19:19:10|7472.1|7457.1|7471.9|7456.9|7472.1|7457.1|7471.9|7456.9|2
1629400800000|2021-08-19 19:20:00|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1629400810000|2021-08-19 19:20:10|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629400820000|2021-08-19 19:20:20|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629400840000|2021-08-19 19:20:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629400920000|2021-08-19 19:22:00|7471.7|7456.7|7471.2|7456.2|7471.7|7456.7|7471.2|7456.2|3
1629400930000|2021-08-19 19:22:10|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1629401860000|2021-08-19 19:37:40|7471.3|7456.3|7472.4|7457.4|7472.4|7457.4|7471.3|7456.3|5
1629401880000|2021-08-19 19:38:00|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1629401940000|2021-08-19 19:39:00|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|2
1629402020000|2021-08-19 19:40:20|7471.2|7456.2|7471.5|7456.5|7472.3|7457.3|7471.2|7456.2|7
1629402060000|2021-08-19 19:41:00|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|1
1629402180000|2021-08-19 19:43:00|7476.1|7451.1|7476.1|7451.1|7476.1|7451.1|7476.1|7451.1|1
1629402250000|2021-08-19 19:44:10|7476|7451|7476|7451|7476|7451|7476|7451|1
1629402310000|2021-08-19 19:45:10|7476.1|7451.1|7476.1|7451.1|7476.1|7451.1|7476.1|7451.1|1
1629402350000|2021-08-19 19:45:50|7476.2|7451.2|7476.2|7451.2|7476.2|7451.2|7476.2|7451.2|1
1629402360000|2021-08-19 19:46:00|7476.5|7451.5|7476.9|7451.9|7476.9|7451.9|7476.5|7451.5|5
1629402380000|2021-08-19 19:46:20|7476.8|7451.8|7476.8|7451.8|7476.8|7451.8|7476.8|7451.8|1
1629402500000|2021-08-19 19:48:20|7476.9|7451.9|7471.8|7456.8|7476.9|7456.8|7471.8|7451.9|2
1629402680000|2021-08-19 19:51:20|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1629402770000|2021-08-19 19:52:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629423060000|2021-08-20 01:31:00|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|1
1629423510000|2021-08-20 01:38:30|7474.9|7449.9|7475|7450|7475.1|7450.1|7474.9|7449.9|4
1629423520000|2021-08-20 01:38:40|7475.1|7450.1|7475.2|7450.2|7475.3|7450.3|7475.1|7450.1|4
1629423540000|2021-08-20 01:39:00|7475.1|7450.1|7475.2|7450.2|7475.2|7450.2|7475.1|7450.1|2
1629423650000|2021-08-20 01:40:50|7475.3|7450.3|7475.6|7450.6|7475.6|7450.6|7475.3|7450.3|3
1629423660000|2021-08-20 01:41:00|7475.7|7450.7|7475.6|7450.6|7475.7|7450.7|7475.6|7450.6|2
1629423670000|2021-08-20 01:41:10|7475.8|7450.8|7476.1|7451.1|7476.1|7451.1|7475.8|7450.8|2
1629423680000|2021-08-20 01:41:20|7476.2|7451.2|7476.4|7451.4|7476.4|7451.4|7476.2|7451.2|2
1629423700000|2021-08-20 01:41:40|7476.3|7451.3|7476.4|7451.4|7476.4|7451.4|7476.2|7451.2|6
1629423720000|2021-08-20 01:42:00|7476.2|7451.2|7476.7|7451.7|7476.7|7451.7|7476.2|7451.2|3
1629423730000|2021-08-20 01:42:10|7476.5|7451.5|7476.8|7451.8|7478|7453|7476.5|7451.5|7
1629423740000|2021-08-20 01:42:20|7477.3|7452.3|7478.4|7453.4|7478.4|7453.4|7477.3|7452.3|2
1629423810000|2021-08-20 01:43:30|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1629423820000|2021-08-20 01:43:40|7478.2|7453.2|7478.3|7453.3|7478.3|7453.3|7478.2|7453.2|2
1629423960000|2021-08-20 01:46:00|7478.2|7453.2|7478.3|7453.3|7478.3|7453.3|7478.2|7453.2|2
1629424100000|2021-08-20 01:48:20|7478.2|7453.2|7478.3|7453.3|7478.3|7453.3|7478.2|7453.2|2
1629424150000|2021-08-20 01:49:10|7478.4|7453.4|7479|7454|7479|7454|7478.4|7453.4|2
1629424170000|2021-08-20 01:49:30|7478.9|7453.9|7478.9|7453.9|7478.9|7453.9|7478.9|7453.9|1
1629424190000|2021-08-20 01:49:50|7478.8|7453.8|7478.8|7453.8|7478.8|7453.8|7478.8|7453.8|1
1629424210000|2021-08-20 01:50:10|7479.4|7454.4|7479.5|7454.5|7479.5|7454.5|7479.4|7454.4|2
1629424220000|2021-08-20 01:50:20|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1629424250000|2021-08-20 01:50:50|7480.2|7455.2|7480.4|7455.4|7480.4|7455.4|7480.2|7455.2|2
1629424280000|2021-08-20 01:51:20|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|7480.5|7455.5|1
1629424310000|2021-08-20 01:51:50|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1629424330000|2021-08-20 01:52:10|7480.4|7455.4|7480.5|7455.5|7480.5|7455.5|7480.4|7455.4|2
1629424390000|2021-08-20 01:53:10|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1629424410000|2021-08-20 01:53:30|7480.2|7455.2|7481.9|7456.9|7481.9|7456.9|7480.2|7455.2|3
1629424420000|2021-08-20 01:53:40|7481.8|7456.8|7481.9|7456.9|7481.9|7456.9|7481.8|7456.8|2
1629424430000|2021-08-20 01:53:50|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|1
1629424440000|2021-08-20 01:54:00|7481.7|7456.7|7481.7|7456.7|7481.8|7456.8|7481.7|7456.7|3
1629424450000|2021-08-20 01:54:10|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|1
1629424460000|2021-08-20 01:54:20|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.4|7456.4|3
1629424470000|2021-08-20 01:54:30|7481.6|7456.6|7481.5|7456.5|7481.6|7456.6|7481.5|7456.5|2
1629424540000|2021-08-20 01:55:40|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|1
1629424570000|2021-08-20 01:56:10|7481.5|7456.5|7481.4|7456.4|7481.5|7456.5|7481.4|7456.4|2
1629424580000|2021-08-20 01:56:20|7481.3|7456.3|7479|7454|7481.3|7456.3|7479|7454|7
1629424590000|2021-08-20 01:56:30|7478.8|7453.8|7478|7453|7478.8|7453.8|7478|7453|5
1629424600000|2021-08-20 01:56:40|7477.8|7452.8|7478|7453|7478|7453|7477.8|7452.8|2
1629424610000|2021-08-20 01:56:50|7478.2|7453.2|7478.4|7453.4|7478.4|7453.4|7478.2|7453.2|3
1629424640000|2021-08-20 01:57:20|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1629424650000|2021-08-20 01:57:30|7478.5|7453.5|7478.7|7453.7|7478.8|7453.8|7478.5|7453.5|3
1629424660000|2021-08-20 01:57:40|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1629424720000|2021-08-20 01:58:40|7478.2|7453.2|7478.3|7453.3|7478.3|7453.3|7478.2|7453.2|2
1629424750000|2021-08-20 01:59:10|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|1
1629424760000|2021-08-20 01:59:20|7478.7|7453.7|7479.5|7454.5|7479.5|7454.5|7478.7|7453.7|4
1629424810000|2021-08-20 02:00:10|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1629424820000|2021-08-20 02:00:20|7478.5|7453.5|7478.1|7453.1|7478.5|7453.5|7478.1|7453.1|4
1629424830000|2021-08-20 02:00:30|7478.2|7453.2|7478.6|7453.6|7478.6|7453.6|7478.2|7453.2|2
1629424840000|2021-08-20 02:00:40|7478.5|7453.5|7478.6|7453.6|7478.6|7453.6|7478.5|7453.5|2
1629424850000|2021-08-20 02:00:50|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|7478.5|7453.5|1
1629424870000|2021-08-20 02:01:10|7478.4|7453.4|7478.4|7453.4|7478.4|7453.4|7478.4|7453.4|1
1629424890000|2021-08-20 02:01:30|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1629424900000|2021-08-20 02:01:40|7478.2|7453.2|7478.2|7453.2|7478.2|7453.2|7478.2|7453.2|1
1629424940000|2021-08-20 02:02:20|7478.1|7453.1|7478.1|7453.1|7478.1|7453.1|7478.1|7453.1|1
1629425010000|2021-08-20 02:03:30|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1629425030000|2021-08-20 02:03:50|7478.2|7453.2|7478.2|7453.2|7478.2|7453.2|7478.2|7453.2|1
1629425160000|2021-08-20 02:06:00|7478.3|7453.3|7478.4|7453.4|7478.4|7453.4|7478.3|7453.3|2
1629425250000|2021-08-20 02:07:30|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1629425260000|2021-08-20 02:07:40|7478.7|7453.7|7479.3|7454.3|7479.3|7454.3|7478.7|7453.7|6
1629425270000|2021-08-20 02:07:50|7479.6|7454.6|7480.6|7455.6|7480.6|7455.6|7479.6|7454.6|8
1629425280000|2021-08-20 02:08:00|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|7480.7|7455.7|1
1629425290000|2021-08-20 02:08:10|7480.4|7455.4|7480.6|7455.6|7480.6|7455.6|7480.4|7455.4|3
1629425300000|2021-08-20 02:08:20|7480.1|7455.1|7479.8|7454.8|7480.1|7455.1|7479.8|7454.8|4
1629425320000|2021-08-20 02:08:40|7479.5|7454.5|7479.7|7454.7|7479.7|7454.7|7479.4|7454.4|5
1629425340000|2021-08-20 02:09:00|7479.6|7454.6|7479.7|7454.7|7479.7|7454.7|7479.6|7454.6|2
1629425350000|2021-08-20 02:09:10|7479.6|7454.6|7479.7|7454.7|7479.7|7454.7|7479.5|7454.5|4
1629425400000|2021-08-20 02:10:00|7479.5|7454.5|7479.6|7454.6|7479.6|7454.6|7479.5|7454.5|2
1629425450000|2021-08-20 02:10:50|7479.5|7454.5|7479.6|7454.6|7479.6|7454.6|7479.5|7454.5|2
1629425590000|2021-08-20 02:13:10|7479.5|7454.5|7479.5|7454.5|7479.5|7454.5|7479.4|7454.4|3
1629425680000|2021-08-20 02:14:40|7479.6|7454.6|7479.9|7454.9|7479.9|7454.9|7479.6|7454.6|2
1629425720000|2021-08-20 02:15:20|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|4
1629425860000|2021-08-20 02:17:40|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|4
1629425990000|2021-08-20 02:19:50|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|4
1629426120000|2021-08-20 02:22:00|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|4
1629426250000|2021-08-20 02:24:10|7479.8|7454.8|7479.7|7454.7|7479.8|7454.8|7479.7|7454.7|2
1629426260000|2021-08-20 02:24:20|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.8|7454.8|2
1629426360000|2021-08-20 02:26:00|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|4
1629426470000|2021-08-20 02:27:50|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|4
1629426590000|2021-08-20 02:29:50|7479.8|7454.8|7480.6|7455.6|7480.6|7455.6|7479.7|7454.7|4
1629426600000|2021-08-20 02:30:00|7480.8|7455.8|7480.7|7455.7|7480.8|7455.8|7480.7|7455.7|2
1629426680000|2021-08-20 02:31:20|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|7480.6|7455.6|1
1629427570000|2021-08-20 02:46:10|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|1
1629427580000|2021-08-20 02:46:20|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1629427610000|2021-08-20 02:46:50|7481.8|7456.8|7481.7|7456.7|7481.8|7456.8|7481.7|7456.7|2
1629427630000|2021-08-20 02:47:10|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|1
1629427640000|2021-08-20 02:47:20|7481.7|7456.7|7481.8|7456.8|7481.8|7456.8|7481.7|7456.7|4
1629427650000|2021-08-20 02:47:30|7482.2|7457.2|7484.6|7459.6|7484.7|7459.7|7482.2|7457.2|3
1629427660000|2021-08-20 02:47:40|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|7484.2|7459.2|1
1629427670000|2021-08-20 02:47:50|7484.4|7459.4|7482.5|7457.5|7484.4|7459.4|7482.5|7457.5|4
1629427680000|2021-08-20 02:48:00|7482.6|7457.6|7482.5|7457.5|7482.6|7457.6|7482.5|7457.5|2
1629427700000|2021-08-20 02:48:20|7482.6|7457.6|7482.5|7457.5|7482.6|7457.6|7482.5|7457.5|2
1629427740000|2021-08-20 02:49:00|7482.2|7457.2|7482.2|7457.2|7482.2|7457.2|7482.2|7457.2|1
1629427750000|2021-08-20 02:49:10|7482.3|7457.3|7481.7|7456.7|7482.3|7457.3|7481.7|7456.7|4
1629427770000|2021-08-20 02:49:30|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|1
1629427800000|2021-08-20 02:50:00|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|1
1629427810000|2021-08-20 02:50:10|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|1
1629427870000|2021-08-20 02:51:10|7481.6|7456.6|7481.8|7456.8|7481.8|7456.8|7481.6|7456.6|3
1629427880000|2021-08-20 02:51:20|7481.6|7456.6|7481.5|7456.5|7481.6|7456.6|7481.5|7456.5|2
1629428280000|2021-08-20 02:58:00|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|1
1629428320000|2021-08-20 02:58:40|7481.5|7456.5|7480.9|7455.9|7482.2|7457.2|7480.9|7455.9|6
1629428330000|2021-08-20 02:58:50|7480.7|7455.7|7480.1|7455.1|7480.7|7455.7|7480.1|7455.1|2
1629428370000|2021-08-20 02:59:30|7480|7455|7480|7455|7480|7455|7480|7455|1
1629428380000|2021-08-20 02:59:40|7479.9|7454.9|7479.9|7454.9|7479.9|7454.9|7479.9|7454.9|1
1629428430000|2021-08-20 03:00:30|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|1
1629428520000|2021-08-20 03:02:00|7479.7|7454.7|7479.7|7454.7|7479.7|7454.7|7479.7|7454.7|1
1629429390000|2021-08-20 03:16:30|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|1
1629429440000|2021-08-20 03:17:20|7478.5|7453.5|7478.4|7453.4|7478.5|7453.5|7478.4|7453.4|2
1629429490000|2021-08-20 03:18:10|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1629429650000|2021-08-20 03:20:50|7478.8|7453.8|7478.8|7453.8|7478.8|7453.8|7478.8|7453.8|1
1629429730000|2021-08-20 03:22:10|7478.3|7453.3|7478.6|7453.6|7478.6|7453.6|7478.3|7453.3|2
1629429780000|2021-08-20 03:23:00|7478.8|7453.8|7478.8|7453.8|7478.8|7453.8|7478.8|7453.8|1
1629429820000|2021-08-20 03:23:40|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1629429840000|2021-08-20 03:24:00|7478.2|7453.2|7478.2|7453.2|7478.2|7453.2|7478.2|7453.2|1
1629429860000|2021-08-20 03:24:20|7477.9|7452.9|7477.9|7452.9|7477.9|7452.9|7477.9|7452.9|1
1629429930000|2021-08-20 03:25:30|7477.8|7452.8|7477.8|7452.8|7477.8|7452.8|7477.8|7452.8|1
1629429990000|2021-08-20 03:26:30|7477.7|7452.7|7477.7|7452.7|7477.7|7452.7|7477.7|7452.7|1
1629430240000|2021-08-20 03:30:40|7477.4|7452.4|7477.4|7452.4|7477.4|7452.4|7477.4|7452.4|1
1629430250000|2021-08-20 03:30:50|7477.3|7452.3|7477.3|7452.3|7477.3|7452.3|7477.3|7452.3|1
1629430270000|2021-08-20 03:31:10|7477.4|7452.4|7477.2|7452.2|7477.4|7452.4|7477.2|7452.2|3
1629430290000|2021-08-20 03:31:30|7477.1|7452.1|7477.1|7452.1|7477.1|7452.1|7477.1|7452.1|1
1629430360000|2021-08-20 03:32:40|7476.8|7451.8|7476.4|7451.4|7476.8|7451.8|7476.3|7451.3|6
1629430370000|2021-08-20 03:32:50|7476.3|7451.3|7475.6|7450.6|7476.3|7451.3|7475.6|7450.6|4
1629430380000|2021-08-20 03:33:00|7475.7|7450.7|7476.7|7451.7|7476.7|7451.7|7475.7|7450.7|3
1629430390000|2021-08-20 03:33:10|7476.1|7451.1|7476|7451|7476.1|7451.1|7475.8|7450.8|3
1629430420000|2021-08-20 03:33:40|7476.1|7451.1|7476.1|7451.1|7476.1|7451.1|7476|7451|3
1629430450000|2021-08-20 03:34:10|7476|7451|7476.5|7451.5|7476.5|7451.5|7475.7|7450.7|6
1629430470000|2021-08-20 03:34:30|7476.4|7451.4|7476.4|7451.4|7476.4|7451.4|7476.4|7451.4|1
1629430480000|2021-08-20 03:34:40|7476.5|7451.5|7476.4|7451.4|7476.5|7451.5|7476.4|7451.4|2
1629430490000|2021-08-20 03:34:50|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|1
1629430500000|2021-08-20 03:35:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629430510000|2021-08-20 03:35:10|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629430520000|2021-08-20 03:35:20|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|2
1629430530000|2021-08-20 03:35:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629430540000|2021-08-20 03:35:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1629430550000|2021-08-20 03:35:50|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|3
1629430590000|2021-08-20 03:36:30|7471.3|7456.3|7471.2|7456.2|7471.3|7456.3|7471.2|7456.2|4
1629430600000|2021-08-20 03:36:40|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1629430610000|2021-08-20 03:36:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629430620000|2021-08-20 03:37:00|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|2
1629430630000|2021-08-20 03:37:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629430640000|2021-08-20 03:37:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629430650000|2021-08-20 03:37:30|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1629430670000|2021-08-20 03:37:50|7470.5|7455.5|7470|7455|7470.5|7455.5|7470|7455|6
1629430680000|2021-08-20 03:38:00|7470.2|7455.2|7469.6|7454.6|7470.2|7455.2|7469.6|7454.6|2
1629430710000|2021-08-20 03:38:30|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629430740000|2021-08-20 03:39:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629430770000|2021-08-20 03:39:30|7470|7455|7470.6|7455.6|7470.8|7455.8|7470|7455|8
1629430780000|2021-08-20 03:39:40|7470.8|7455.8|7470.5|7455.5|7471|7456|7470.5|7455.5|4
1629430790000|2021-08-20 03:39:50|7470.6|7455.6|7471|7456|7471|7456|7470.6|7455.6|3
1629430830000|2021-08-20 03:40:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629430850000|2021-08-20 03:40:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1629430860000|2021-08-20 03:41:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629430880000|2021-08-20 03:41:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1629430890000|2021-08-20 03:41:30|7471.1|7456.1|7471|7456|7471.2|7456.2|7471|7456|4
1629430990000|2021-08-20 03:43:10|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|2
1629431020000|2021-08-20 03:43:40|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629431040000|2021-08-20 03:44:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629431050000|2021-08-20 03:44:10|7470.9|7455.9|7471.4|7456.4|7471.4|7456.4|7470.9|7455.9|4
1629431070000|2021-08-20 03:44:30|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|2
1629431080000|2021-08-20 03:44:40|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629431090000|2021-08-20 03:44:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629431140000|2021-08-20 03:45:40|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1629431150000|2021-08-20 03:45:50|7471.9|7456.9|7472.1|7457.1|7472.2|7457.2|7471.9|7456.9|3
1629431160000|2021-08-20 03:46:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629431200000|2021-08-20 03:46:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629431350000|2021-08-20 03:49:10|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629431380000|2021-08-20 03:49:40|7471.4|7456.4|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|3
1629431390000|2021-08-20 03:49:50|7471.1|7456.1|7470.6|7455.6|7471.1|7456.1|7470.3|7455.3|7
1629431450000|2021-08-20 03:50:50|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1629431460000|2021-08-20 03:51:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|3
1629431470000|2021-08-20 03:51:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629431500000|2021-08-20 03:51:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629431540000|2021-08-20 03:52:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629431580000|2021-08-20 03:53:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629431630000|2021-08-20 03:53:50|7470.6|7455.6|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|4
1629431640000|2021-08-20 03:54:00|7470.1|7455.1|7470.1|7455.1|7470.4|7455.4|7470.1|7455.1|4
1629431680000|2021-08-20 03:54:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629431690000|2021-08-20 03:54:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629431730000|2021-08-20 03:55:30|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|3
1629431740000|2021-08-20 03:55:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629431750000|2021-08-20 03:55:50|7469.3|7454.3|7468.9|7453.9|7469.3|7454.3|7468.9|7453.9|3
1629431760000|2021-08-20 03:56:00|7468.7|7453.7|7468.3|7453.3|7468.7|7453.7|7468.1|7453.1|6
1629431780000|2021-08-20 03:56:20|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1629431790000|2021-08-20 03:56:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629431800000|2021-08-20 03:56:40|7467.6|7452.6|7468.1|7453.1|7468.1|7453.1|7467.5|7452.5|7
1629431820000|2021-08-20 03:57:00|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1629431830000|2021-08-20 03:57:10|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|2
1629431870000|2021-08-20 03:57:50|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1629431880000|2021-08-20 03:58:00|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1629431890000|2021-08-20 03:58:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629431900000|2021-08-20 03:58:20|7467.4|7452.4|7467.7|7452.7|7467.7|7452.7|7467.3|7452.3|5
1629431910000|2021-08-20 03:58:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629431980000|2021-08-20 03:59:40|7467.4|7452.4|7467.2|7452.2|7467.4|7452.4|7467.2|7452.2|3
1629431990000|2021-08-20 03:59:50|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629432050000|2021-08-20 04:00:50|7467.4|7452.4|7467.1|7452.1|7467.5|7452.5|7467.1|7452.1|4
1629432060000|2021-08-20 04:01:00|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629432090000|2021-08-20 04:01:30|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629432160000|2021-08-20 04:02:40|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629432260000|2021-08-20 04:04:20|7467.2|7452.2|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|2
1629432270000|2021-08-20 04:04:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629432290000|2021-08-20 04:04:50|7467.4|7452.4|7467.2|7452.2|7467.4|7452.4|7467.2|7452.2|2
1629432320000|2021-08-20 04:05:20|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629432340000|2021-08-20 04:05:40|7467.4|7452.4|7467.5|7452.5|7467.5|7452.5|7467.4|7452.4|2
1629432420000|2021-08-20 04:07:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629432450000|2021-08-20 04:07:30|7467.6|7452.6|7468.3|7453.3|7468.3|7453.3|7467.6|7452.6|5
1629432490000|2021-08-20 04:08:10|7468|7453|7467.7|7452.7|7468|7453|7467.7|7452.7|2
1629432500000|2021-08-20 04:08:20|7467.6|7452.6|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|3
1629432510000|2021-08-20 04:08:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629432590000|2021-08-20 04:09:50|7467|7452|7467|7452|7467|7452|7467|7452|1
1629432600000|2021-08-20 04:10:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629432610000|2021-08-20 04:10:10|7467.3|7452.3|7467.7|7452.7|7467.7|7452.7|7467.3|7452.3|3
1629432760000|2021-08-20 04:12:40|7467.6|7452.6|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|3
1629432810000|2021-08-20 04:13:30|7467.1|7452.1|7467|7452|7467.1|7452.1|7467|7452|2
1629432820000|2021-08-20 04:13:40|7466.8|7451.8|7466.6|7451.6|7466.8|7451.8|7466.6|7451.6|2
1629432830000|2021-08-20 04:13:50|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629432860000|2021-08-20 04:14:20|7466.7|7451.7|7467.3|7452.3|7467.3|7452.3|7466.7|7451.7|5
1629432890000|2021-08-20 04:14:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629432920000|2021-08-20 04:15:20|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1629432930000|2021-08-20 04:15:30|7467.5|7452.5|7467.2|7452.2|7467.5|7452.5|7467.2|7452.2|7
1629432940000|2021-08-20 04:15:40|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629432950000|2021-08-20 04:15:50|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|3
1629432990000|2021-08-20 04:16:30|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1629433000000|2021-08-20 04:16:40|7467.4|7452.4|7467|7452|7467.4|7452.4|7467|7452|3
1629433100000|2021-08-20 04:18:20|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|2
1629433120000|2021-08-20 04:18:40|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629433180000|2021-08-20 04:19:40|7466.8|7451.8|7467|7452|7467|7452|7466.8|7451.8|3
1629433190000|2021-08-20 04:19:50|7467.1|7452.1|7467.5|7452.5|7467.5|7452.5|7467.1|7452.1|7
1629433260000|2021-08-20 04:21:00|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1629433380000|2021-08-20 04:23:00|7467.7|7452.7|7466.6|7451.6|7467.7|7452.7|7466.6|7451.6|7
1629433420000|2021-08-20 04:23:40|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.7|7451.7|2
1629433450000|2021-08-20 04:24:10|7467.1|7452.1|7467.6|7452.6|7467.6|7452.6|7467.1|7452.1|4
1629433460000|2021-08-20 04:24:20|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629433480000|2021-08-20 04:24:40|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1629433490000|2021-08-20 04:24:50|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1629433510000|2021-08-20 04:25:10|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629433520000|2021-08-20 04:25:20|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629433540000|2021-08-20 04:25:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629433640000|2021-08-20 04:27:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|3
1629433650000|2021-08-20 04:27:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629433660000|2021-08-20 04:27:40|7467.8|7452.8|7468.1|7453.1|7468.1|7453.1|7467.8|7452.8|4
1629433680000|2021-08-20 04:28:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1629433690000|2021-08-20 04:28:10|7467.8|7452.8|7467.8|7452.8|7468|7453|7467.8|7452.8|3
1629433750000|2021-08-20 04:29:10|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1629433760000|2021-08-20 04:29:20|7467.9|7452.9|7467.8|7452.8|7467.9|7452.9|7467.8|7452.8|2
1629433780000|2021-08-20 04:29:40|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1629433800000|2021-08-20 04:30:00|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1629433810000|2021-08-20 04:30:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468|7453|3
1629433820000|2021-08-20 04:30:20|7468.3|7453.3|7469.3|7454.3|7469.4|7454.4|7468.3|7453.3|7
1629433830000|2021-08-20 04:30:30|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1629433840000|2021-08-20 04:30:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629433850000|2021-08-20 04:30:50|7469.1|7454.1|7469.5|7454.5|7469.5|7454.5|7469.1|7454.1|3
1629433880000|2021-08-20 04:31:20|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|2
1629433970000|2021-08-20 04:32:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629434000000|2021-08-20 04:33:20|7469.7|7454.7|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|3
1629434010000|2021-08-20 04:33:30|7470|7455|7470.1|7455.1|7470.4|7455.4|7470|7455|6
1629434020000|2021-08-20 04:33:40|7470|7455|7470.7|7455.7|7470.8|7455.8|7470|7455|7
1629434040000|2021-08-20 04:34:00|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.3|7455.3|3
1629434050000|2021-08-20 04:34:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629434060000|2021-08-20 04:34:20|7470.5|7455.5|7470.7|7455.7|7470.7|7455.7|7470.4|7455.4|6
1629434140000|2021-08-20 04:35:40|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1629434170000|2021-08-20 04:36:10|7470.2|7455.2|7470|7455|7470.3|7455.3|7470|7455|4
1629434180000|2021-08-20 04:36:20|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1629434190000|2021-08-20 04:36:30|7469.7|7454.7|7469.9|7454.9|7469.9|7454.9|7469.7|7454.7|3
1629434200000|2021-08-20 04:36:40|7470|7455|7470.7|7455.7|7470.7|7455.7|7470|7455|7
1629434210000|2021-08-20 04:36:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629434220000|2021-08-20 04:37:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629434230000|2021-08-20 04:37:10|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|3
1629434270000|2021-08-20 04:37:50|7470.2|7455.2|7470|7455|7470.2|7455.2|7470|7455|3
1629434280000|2021-08-20 04:38:00|7470.2|7455.2|7470.4|7455.4|7470.5|7455.5|7470.2|7455.2|5
1629434290000|2021-08-20 04:38:10|7470.5|7455.5|7470.6|7455.6|7470.8|7455.8|7470.5|7455.5|5
1629434300000|2021-08-20 04:38:20|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|3
1629434310000|2021-08-20 04:38:30|7470.6|7455.6|7470.7|7455.7|7470.9|7455.9|7470.6|7455.6|7
1629434320000|2021-08-20 04:38:40|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|2
1629434330000|2021-08-20 04:38:50|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1629434340000|2021-08-20 04:39:00|7471.2|7456.2|7471.8|7456.8|7471.8|7456.8|7471.2|7456.2|6
1629434350000|2021-08-20 04:39:10|7472|7457|7472.5|7457.5|7472.5|7457.5|7472|7457|5
1629434360000|2021-08-20 04:39:20|7472.6|7457.6|7472.8|7457.8|7473.3|7458.3|7472.6|7457.6|9
1629434380000|2021-08-20 04:39:40|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1629434410000|2021-08-20 04:40:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1629434430000|2021-08-20 04:40:30|7472.8|7457.8|7473.5|7458.5|7473.6|7458.6|7472.8|7457.8|5
1629434440000|2021-08-20 04:40:40|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7472.9|7457.9|11
1629434450000|2021-08-20 04:40:50|7473.8|7458.8|7474.9|7459.9|7474.9|7459.9|7473.8|7458.8|12
1629434460000|2021-08-20 04:41:00|7474.8|7459.8|7473.9|7458.9|7474.9|7459.9|7473.9|7458.9|13
1629434470000|2021-08-20 04:41:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1629434480000|2021-08-20 04:41:20|7473.9|7458.9|7474.4|7459.4|7474.4|7459.4|7473.9|7458.9|7
1629434510000|2021-08-20 04:41:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|3
1629434520000|2021-08-20 04:42:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1629434560000|2021-08-20 04:42:40|7474.3|7459.3|7473.9|7458.9|7474.3|7459.3|7473.9|7458.9|3
1629434570000|2021-08-20 04:42:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1629434580000|2021-08-20 04:43:00|7474.3|7459.3|7474.6|7459.6|7474.6|7459.6|7474.3|7459.3|6
1629434590000|2021-08-20 04:43:10|7474.4|7459.4|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|2
1629434600000|2021-08-20 04:43:20|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1629434610000|2021-08-20 04:43:30|7474.9|7459.9|7474.9|7459.9|7475|7460|7474.9|7459.9|3
1629434620000|2021-08-20 04:43:40|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.5|7459.5|3
1629434630000|2021-08-20 04:43:50|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1629434640000|2021-08-20 04:44:00|7475.2|7460.2|7475|7460|7475.2|7460.2|7474.9|7459.9|12
1629434650000|2021-08-20 04:44:10|7475.2|7460.2|7475.4|7460.4|7475.4|7460.4|7475.1|7460.1|8
1629434660000|2021-08-20 04:44:20|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475|7460|5
1629434700000|2021-08-20 04:45:00|7475|7460|7474.2|7459.2|7475|7460|7474.2|7459.2|10
1629434710000|2021-08-20 04:45:10|7474.1|7459.1|7474|7459|7474.2|7459.2|7474|7459|4
1629434730000|2021-08-20 04:45:30|7473.9|7458.9|7474|7459|7474|7459|7473.8|7458.8|6
1629434740000|2021-08-20 04:45:40|7473.9|7458.9|7472.9|7457.9|7474|7459|7472.9|7457.9|7
1629434750000|2021-08-20 04:45:50|7473.1|7458.1|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|6
1629434760000|2021-08-20 04:46:00|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1629434770000|2021-08-20 04:46:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629434840000|2021-08-20 04:47:20|7473.1|7458.1|7472.6|7457.6|7473.1|7458.1|7472.6|7457.6|4
1629434850000|2021-08-20 04:47:30|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|5
1629434860000|2021-08-20 04:47:40|7472.5|7457.5|7472.2|7457.2|7472.5|7457.5|7472.2|7457.2|4
1629434870000|2021-08-20 04:47:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1629434890000|2021-08-20 04:48:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1629434910000|2021-08-20 04:48:30|7471.9|7456.9|7471.9|7456.9|7472|7457|7471.9|7456.9|3
1629434980000|2021-08-20 04:49:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1629434990000|2021-08-20 04:49:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629435020000|2021-08-20 04:50:20|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1629435030000|2021-08-20 04:50:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|3
1629435090000|2021-08-20 04:51:30|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|3
1629435120000|2021-08-20 04:52:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1629435130000|2021-08-20 04:52:10|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1629435160000|2021-08-20 04:52:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1629435190000|2021-08-20 04:53:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629435210000|2021-08-20 04:53:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1629435240000|2021-08-20 04:54:00|7472.5|7457.5|7472.9|7457.9|7472.9|7457.9|7472.5|7457.5|5
1629435250000|2021-08-20 04:54:10|7473|7458|7472.2|7457.2|7473.6|7458.6|7472.2|7457.2|9
1629435260000|2021-08-20 04:54:20|7472.1|7457.1|7472.7|7457.7|7472.8|7457.8|7472.1|7457.1|6
1629435270000|2021-08-20 04:54:30|7472.8|7457.8|7473|7458|7473|7458|7472.7|7457.7|7
1629435290000|2021-08-20 04:54:50|7473.1|7458.1|7472.8|7457.8|7473.1|7458.1|7472.8|7457.8|4
1629435300000|2021-08-20 04:55:00|7472.9|7457.9|7473.3|7458.3|7473.3|7458.3|7472.9|7457.9|3
1629435310000|2021-08-20 04:55:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1629435320000|2021-08-20 04:55:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629435340000|2021-08-20 04:55:40|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1629435360000|2021-08-20 04:56:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629435370000|2021-08-20 04:56:10|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|2
1629435380000|2021-08-20 04:56:20|7473.4|7458.4|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|3
1629435390000|2021-08-20 04:56:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1629435400000|2021-08-20 04:56:40|7473.2|7458.2|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|3
1629435410000|2021-08-20 04:56:50|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629435430000|2021-08-20 04:57:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629435450000|2021-08-20 04:57:30|7473.5|7458.5|7473.8|7458.8|7473.8|7458.8|7473.5|7458.5|4
1629435480000|2021-08-20 04:58:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1629435490000|2021-08-20 04:58:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629435570000|2021-08-20 04:59:30|7473.7|7458.7|7474.2|7459.2|7474.2|7459.2|7473.6|7458.6|7
1629435600000|2021-08-20 05:00:00|7474.4|7459.4|7474.8|7459.8|7474.8|7459.8|7474.4|7459.4|3
1629435620000|2021-08-20 05:00:20|7474.9|7459.9|7475.6|7460.6|7475.7|7460.7|7474.9|7459.9|8
1629435630000|2021-08-20 05:00:30|7475.5|7460.5|7475.2|7460.2|7475.5|7460.5|7474.9|7459.9|4
1629435640000|2021-08-20 05:00:40|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|3
1629435660000|2021-08-20 05:01:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1629435690000|2021-08-20 05:01:30|7475|7460|7475|7460|7475.1|7460.1|7475|7460|3
1629435700000|2021-08-20 05:01:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475|7460|3
1629435710000|2021-08-20 05:01:50|7475.2|7460.2|7476|7461|7476.1|7461.1|7475.2|7460.2|5
1629435720000|2021-08-20 05:02:00|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1629435730000|2021-08-20 05:02:10|7475.9|7460.9|7475.9|7460.9|7476|7461|7475.8|7460.8|6
1629435750000|2021-08-20 05:02:30|7475.4|7460.4|7475.3|7460.3|7475.6|7460.6|7475.3|7460.3|5
1629435760000|2021-08-20 05:02:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7474.9|7459.9|7
1629435780000|2021-08-20 05:03:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1629435790000|2021-08-20 05:03:10|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1629435800000|2021-08-20 05:03:20|7475|7460|7475|7460|7475|7460|7474.9|7459.9|3
1629435810000|2021-08-20 05:03:30|7474.8|7459.8|7475|7460|7475|7460|7474.8|7459.8|2
1629435820000|2021-08-20 05:03:40|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|3
1629435840000|2021-08-20 05:04:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1629435850000|2021-08-20 05:04:10|7475.2|7460.2|7475.6|7460.6|7475.6|7460.6|7475|7460|6
1629435860000|2021-08-20 05:04:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|3
1629435870000|2021-08-20 05:04:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1629435890000|2021-08-20 05:04:50|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|2
1629435900000|2021-08-20 05:05:00|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7475.5|7460.5|4
1629435920000|2021-08-20 05:05:20|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1629435930000|2021-08-20 05:05:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1629435950000|2021-08-20 05:05:50|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|2
1629435960000|2021-08-20 05:06:00|7475.3|7460.3|7474.9|7459.9|7475.3|7460.3|7474.8|7459.8|11
1629435970000|2021-08-20 05:06:10|7474.8|7459.8|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|5
1629435980000|2021-08-20 05:06:20|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.8|7459.8|7
1629435990000|2021-08-20 05:06:30|7475|7460|7474.8|7459.8|7475|7460|7474.8|7459.8|2
1629436020000|2021-08-20 05:07:00|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1629436030000|2021-08-20 05:07:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1629436050000|2021-08-20 05:07:30|7474.8|7459.8|7475|7460|7475|7460|7474.8|7459.8|2
1629436060000|2021-08-20 05:07:40|7474.9|7459.9|7475|7460|7475|7460|7474.8|7459.8|4
1629436080000|2021-08-20 05:08:00|7475.1|7460.1|7475.3|7460.3|7475.4|7460.4|7475.1|7460.1|3
1629436090000|2021-08-20 05:08:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.3|7460.3|3
1629436100000|2021-08-20 05:08:20|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1629436110000|2021-08-20 05:08:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1629436140000|2021-08-20 05:09:00|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|2
1629436150000|2021-08-20 05:09:10|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474.5|7459.5|2
1629436160000|2021-08-20 05:09:20|7474.7|7459.7|7475|7460|7475|7460|7474.7|7459.7|3
1629436170000|2021-08-20 05:09:30|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|2
1629436180000|2021-08-20 05:09:40|7475.1|7460.1|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|3
1629436190000|2021-08-20 05:09:50|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|4
1629436200000|2021-08-20 05:10:00|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|2
1629436220000|2021-08-20 05:10:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1629436230000|2021-08-20 05:10:30|7474.9|7459.9|7474.6|7459.6|7474.9|7459.9|7474.5|7459.5|6
1629436240000|2021-08-20 05:10:40|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1629436260000|2021-08-20 05:11:00|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|3
1629436270000|2021-08-20 05:11:10|7474.3|7459.3|7474.5|7459.5|7474.5|7459.5|7474.3|7459.3|3
1629436290000|2021-08-20 05:11:30|7474.6|7459.6|7475.1|7460.1|7475.2|7460.2|7474.6|7459.6|5
1629436300000|2021-08-20 05:11:40|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|4
1629436340000|2021-08-20 05:12:20|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|2
1629436360000|2021-08-20 05:12:40|7475|7460|7475.3|7460.3|7475.3|7460.3|7475|7460|4
1629436370000|2021-08-20 05:12:50|7475.5|7460.5|7474.8|7459.8|7475.6|7460.6|7474.8|7459.8|8
1629436380000|2021-08-20 05:13:00|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.9|7459.9|3
1629436390000|2021-08-20 05:13:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1629436410000|2021-08-20 05:13:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1629436440000|2021-08-20 05:14:00|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|2
1629436460000|2021-08-20 05:14:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1629436480000|2021-08-20 05:14:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1629436530000|2021-08-20 05:15:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1629436540000|2021-08-20 05:15:40|7475.1|7460.1|7475.3|7460.3|7475.3|7460.3|7475|7460|7
1629436550000|2021-08-20 05:15:50|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1629436560000|2021-08-20 05:16:00|7475|7460|7475.5|7460.5|7475.5|7460.5|7475|7460|2
1629436570000|2021-08-20 05:16:10|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.5|7460.5|7
1629436600000|2021-08-20 05:16:40|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|3
1629436610000|2021-08-20 05:16:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1629436620000|2021-08-20 05:17:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|5
1629436630000|2021-08-20 05:17:10|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|4
1629436670000|2021-08-20 05:17:50|7476|7461|7476.3|7461.3|7476.3|7461.3|7475.8|7460.8|9
1629436680000|2021-08-20 05:18:00|7476.2|7461.2|7476.3|7461.3|7476.4|7461.4|7476|7461|14
1629436700000|2021-08-20 05:18:20|7476.2|7461.2|7476.1|7461.1|7476.3|7461.3|7476|7461|9
1629436710000|2021-08-20 05:18:30|7476.3|7461.3|7476.7|7461.7|7476.8|7461.8|7476.3|7461.3|5
1629436720000|2021-08-20 05:18:40|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|3
1629436730000|2021-08-20 05:18:50|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|9
1629436750000|2021-08-20 05:19:10|7476.4|7461.4|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|3
1629436760000|2021-08-20 05:19:20|7476.5|7461.5|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|3
1629436770000|2021-08-20 05:19:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1629436780000|2021-08-20 05:19:40|7476.2|7461.2|7475.8|7460.8|7476.2|7461.2|7475.8|7460.8|4
1629436790000|2021-08-20 05:19:50|7475.7|7460.7|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|4
1629436800000|2021-08-20 05:20:00|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|5
1629436810000|2021-08-20 05:20:10|7475.7|7460.7|7476.3|7461.3|7476.3|7461.3|7475.7|7460.7|4
1629436820000|2021-08-20 05:20:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1629436830000|2021-08-20 05:20:30|7476.3|7461.3|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|4
1629436840000|2021-08-20 05:20:40|7476.3|7461.3|7476.3|7461.3|7476.4|7461.4|7476.3|7461.3|3
1629436850000|2021-08-20 05:20:50|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|1
1629436870000|2021-08-20 05:21:10|7476.5|7461.5|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|5
1629436880000|2021-08-20 05:21:20|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.5|7461.5|4
1629436900000|2021-08-20 05:21:40|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|2
1629436910000|2021-08-20 05:21:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1629436940000|2021-08-20 05:22:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|3
1629436950000|2021-08-20 05:22:30|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1629436960000|2021-08-20 05:22:40|7476.6|7461.6|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|3
1629436970000|2021-08-20 05:22:50|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1629436980000|2021-08-20 05:23:00|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|6
1629436990000|2021-08-20 05:23:10|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.4|7461.4|4
1629437010000|2021-08-20 05:23:30|7476.4|7461.4|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|6
1629437020000|2021-08-20 05:23:40|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7476.3|7461.3|2
1629437030000|2021-08-20 05:23:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1629437090000|2021-08-20 05:24:50|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|2
1629437100000|2021-08-20 05:25:00|7476.6|7461.6|7477|7462|7477.1|7462.1|7476.6|7461.6|5
1629437110000|2021-08-20 05:25:10|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1629437130000|2021-08-20 05:25:30|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1629437150000|2021-08-20 05:25:50|7476.9|7461.9|7476.4|7461.4|7476.9|7461.9|7476.4|7461.4|6
1629437160000|2021-08-20 05:26:00|7476.6|7461.6|7477.2|7462.2|7477.2|7462.2|7476.5|7461.5|9
1629437170000|2021-08-20 05:26:10|7477.1|7462.1|7477.1|7462.1|7477.2|7462.2|7477|7462|4
1629437180000|2021-08-20 05:26:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1629437210000|2021-08-20 05:26:50|7477.3|7462.3|7477.9|7462.9|7478.1|7463.1|7477.3|7462.3|7
1629437220000|2021-08-20 05:27:00|7477.8|7462.8|7478.2|7463.2|7478.2|7463.2|7477.7|7462.7|8
1629437240000|2021-08-20 05:27:20|7478.3|7463.3|7477.5|7462.5|7478.3|7463.3|7477.5|7462.5|7
1629437250000|2021-08-20 05:27:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1629437260000|2021-08-20 05:27:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1629437270000|2021-08-20 05:27:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1629437280000|2021-08-20 05:28:00|7478|7463|7477.8|7462.8|7478.1|7463.1|7477.8|7462.8|6
1629437290000|2021-08-20 05:28:10|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|3
1629437300000|2021-08-20 05:28:20|7477.6|7462.6|7477.4|7462.4|7477.6|7462.6|7477.4|7462.4|3
1629437310000|2021-08-20 05:28:30|7477.3|7462.3|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|3
1629437320000|2021-08-20 05:28:40|7477.6|7462.6|7478.2|7463.2|7478.2|7463.2|7477.5|7462.5|10
1629437330000|2021-08-20 05:28:50|7478|7463|7478|7463|7478|7463|7478|7463|1
1629437340000|2021-08-20 05:29:00|7477.9|7462.9|7477.9|7462.9|7478|7463|7477.8|7462.8|7
1629437350000|2021-08-20 05:29:10|7478|7463|7478|7463|7478|7463|7477.8|7462.8|6
1629437360000|2021-08-20 05:29:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.8|7462.8|3
1629437390000|2021-08-20 05:29:50|7477.7|7462.7|7477.4|7462.4|7477.7|7462.7|7477.4|7462.4|5
1629437400000|2021-08-20 05:30:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|3
1629437410000|2021-08-20 05:30:10|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|2
1629437420000|2021-08-20 05:30:20|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1629437430000|2021-08-20 05:30:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1629437450000|2021-08-20 05:30:50|7477.5|7462.5|7477.4|7462.4|7477.6|7462.6|7477.4|7462.4|8
1629437460000|2021-08-20 05:31:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1629437470000|2021-08-20 05:31:10|7477.4|7462.4|7477.7|7462.7|7477.7|7462.7|7477.4|7462.4|4
1629437480000|2021-08-20 05:31:20|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|2
1629437500000|2021-08-20 05:31:40|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1629437550000|2021-08-20 05:32:30|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1629437560000|2021-08-20 05:32:40|7477.9|7462.9|7477.8|7462.8|7477.9|7462.9|7477.8|7462.8|2
1629437580000|2021-08-20 05:33:00|7477.9|7462.9|7478.1|7463.1|7478.1|7463.1|7477.9|7462.9|3
1629437590000|2021-08-20 05:33:10|7478|7463|7478|7463|7478|7463|7478|7463|1
1629437600000|2021-08-20 05:33:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1629437650000|2021-08-20 05:34:10|7478|7463|7477.9|7462.9|7478|7463|7477.9|7462.9|2
1629437660000|2021-08-20 05:34:20|7478|7463|7478|7463|7478|7463|7478|7463|1
1629437670000|2021-08-20 05:34:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1629437690000|2021-08-20 05:34:50|7477.8|7462.8|7477.1|7462.1|7477.8|7462.8|7477.1|7462.1|4
1629437710000|2021-08-20 05:35:10|7477|7462|7477.1|7462.1|7477.1|7462.1|7476.9|7461.9|4
1629437720000|2021-08-20 05:35:20|7477|7462|7477|7462|7477|7462|7477|7462|1
1629437730000|2021-08-20 05:35:30|7476.9|7461.9|7476.4|7461.4|7477|7462|7476.4|7461.4|5
1629437740000|2021-08-20 05:35:40|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|2
1629437750000|2021-08-20 05:35:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|3
1629437760000|2021-08-20 05:36:00|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.5|7461.5|2
1629437770000|2021-08-20 05:36:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1629437780000|2021-08-20 05:36:20|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|6
1629437790000|2021-08-20 05:36:30|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|3
1629437830000|2021-08-20 05:37:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1629437850000|2021-08-20 05:37:30|7476|7461|7475.6|7460.6|7476|7461|7475.6|7460.6|3
1629437890000|2021-08-20 05:38:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1629437900000|2021-08-20 05:38:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1629437910000|2021-08-20 05:38:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1629437990000|2021-08-20 05:39:50|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|2
1629438010000|2021-08-20 05:40:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1629438020000|2021-08-20 05:40:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1629438030000|2021-08-20 05:40:30|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|3
1629438050000|2021-08-20 05:40:50|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1629438060000|2021-08-20 05:41:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1629438080000|2021-08-20 05:41:20|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1629438090000|2021-08-20 05:41:30|7475.4|7460.4|7475.3|7460.3|7475.4|7460.4|7475.3|7460.3|2
1629438100000|2021-08-20 05:41:40|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|2
1629438110000|2021-08-20 05:41:50|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1629438120000|2021-08-20 05:42:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1629438130000|2021-08-20 05:42:10|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|4
1629438140000|2021-08-20 05:42:20|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|2
1629438160000|2021-08-20 05:42:40|7475.2|7460.2|7474.7|7459.7|7475.2|7460.2|7474.7|7459.7|4
1629438170000|2021-08-20 05:42:50|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.4|7459.4|7
1629438180000|2021-08-20 05:43:00|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1629438190000|2021-08-20 05:43:10|7474|7459|7473.4|7458.4|7474.1|7459.1|7473.4|7458.4|12
1629438210000|2021-08-20 05:43:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1629438240000|2021-08-20 05:44:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629438280000|2021-08-20 05:44:40|7473.7|7458.7|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|2
1629438290000|2021-08-20 05:44:50|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629438300000|2021-08-20 05:45:00|7473.7|7458.7|7473.5|7458.5|7473.7|7458.7|7473.5|7458.5|3
1629438310000|2021-08-20 05:45:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629438320000|2021-08-20 05:45:20|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|2
1629438360000|2021-08-20 05:46:00|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1629438370000|2021-08-20 05:46:10|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1629438380000|2021-08-20 05:46:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1629438390000|2021-08-20 05:46:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629438410000|2021-08-20 05:46:50|7473.7|7458.7|7474.1|7459.1|7474.1|7459.1|7473.7|7458.7|4
1629438440000|2021-08-20 05:47:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1629438470000|2021-08-20 05:47:50|7474.4|7459.4|7474.7|7459.7|7474.7|7459.7|7474.4|7459.4|2
1629438490000|2021-08-20 05:48:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1629438500000|2021-08-20 05:48:20|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1629438560000|2021-08-20 05:49:20|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1629438610000|2021-08-20 05:50:10|7474.3|7459.3|7474.4|7459.4|7474.5|7459.5|7474.3|7459.3|3
1629438630000|2021-08-20 05:50:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1629438640000|2021-08-20 05:50:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1629438660000|2021-08-20 05:51:00|7474.3|7459.3|7473.9|7458.9|7474.3|7459.3|7473.9|7458.9|7
1629438670000|2021-08-20 05:51:10|7473.8|7458.8|7473.9|7458.9|7473.9|7458.9|7473.8|7458.8|2
1629438720000|2021-08-20 05:52:00|7474|7459|7474|7459|7474|7459|7473.9|7458.9|3
1629438770000|2021-08-20 05:52:50|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1629438800000|2021-08-20 05:53:20|7474|7459|7473.7|7458.7|7474|7459|7473.6|7458.6|5
1629438820000|2021-08-20 05:53:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629438850000|2021-08-20 05:54:10|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|3
1629438860000|2021-08-20 05:54:20|7474|7459|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|3
1629438870000|2021-08-20 05:54:30|7474|7459|7474|7459|7474|7459|7474|7459|1
1629438880000|2021-08-20 05:54:40|7473.8|7458.8|7473.6|7458.6|7473.9|7458.9|7473.6|7458.6|3
1629438910000|2021-08-20 05:55:10|7473.5|7458.5|7473.3|7458.3|7473.5|7458.5|7473.3|7458.3|9
1629438920000|2021-08-20 05:55:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|3
1629438940000|2021-08-20 05:55:40|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|2
1629438950000|2021-08-20 05:55:50|7473.5|7458.5|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|4
1629438960000|2021-08-20 05:56:00|7473.3|7458.3|7473.4|7458.4|7473.4|7458.4|7473.3|7458.3|2
1629438970000|2021-08-20 05:56:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1629438980000|2021-08-20 05:56:20|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|2
1629438990000|2021-08-20 05:56:30|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|3
1629439000000|2021-08-20 05:56:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1629439020000|2021-08-20 05:57:00|7473.6|7458.6|7473.4|7458.4|7473.6|7458.6|7473.4|7458.4|2
1629439030000|2021-08-20 05:57:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629439040000|2021-08-20 05:57:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629439050000|2021-08-20 05:57:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629439060000|2021-08-20 05:57:40|7473.2|7458.2|7472.7|7457.7|7473.2|7458.2|7472.7|7457.7|5
1629439070000|2021-08-20 05:57:50|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629439080000|2021-08-20 05:58:00|7472|7457|7472.2|7457.2|7472.2|7457.2|7472|7457|2
1629439100000|2021-08-20 05:58:20|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1629439110000|2021-08-20 05:58:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629439140000|2021-08-20 05:59:00|7472.3|7457.3|7472.7|7457.7|7472.7|7457.7|7472.3|7457.3|3
1629439190000|2021-08-20 05:59:50|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1629439200000|2021-08-20 06:00:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1629439210000|2021-08-20 06:00:10|7473|7458|7472.8|7457.8|7473|7458|7472.8|7457.8|3
1629439220000|2021-08-20 06:00:20|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|2
1629439230000|2021-08-20 06:00:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629439240000|2021-08-20 06:00:40|7473.5|7458.5|7473.7|7458.7|7473.8|7458.8|7473.5|7458.5|7
1629439250000|2021-08-20 06:00:50|7473.8|7458.8|7474.5|7459.5|7474.5|7459.5|7473.8|7458.8|7
1629439270000|2021-08-20 06:01:10|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7474.1|7459.1|2
1629439290000|2021-08-20 06:01:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1629439300000|2021-08-20 06:01:40|7474|7459|7474.1|7459.1|7474.2|7459.2|7474|7459|4
1629439310000|2021-08-20 06:01:50|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1629439320000|2021-08-20 06:02:00|7474|7459|7473.8|7458.8|7474.4|7459.4|7473.4|7458.4|14
1629439330000|2021-08-20 06:02:10|7473.6|7458.6|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|2
1629439340000|2021-08-20 06:02:20|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.5|7458.5|3
1629439350000|2021-08-20 06:02:30|7473.5|7458.5|7473.5|7458.5|7473.7|7458.7|7473.5|7458.5|3
1629439370000|2021-08-20 06:02:50|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|3
1629439390000|2021-08-20 06:03:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1629439400000|2021-08-20 06:03:20|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1629439430000|2021-08-20 06:03:50|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1629439440000|2021-08-20 06:04:00|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1629439450000|2021-08-20 06:04:10|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1629439470000|2021-08-20 06:04:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1629439480000|2021-08-20 06:04:40|7473|7458|7472.8|7457.8|7473|7458|7472.8|7457.8|2
1629439520000|2021-08-20 06:05:20|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1629439550000|2021-08-20 06:05:50|7472.6|7457.6|7472.9|7457.9|7472.9|7457.9|7472.6|7457.6|4
1629439580000|2021-08-20 06:06:20|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1629439680000|2021-08-20 06:08:00|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|2
1629439690000|2021-08-20 06:08:10|7472.8|7457.8|7472.2|7457.2|7472.8|7457.8|7472.2|7457.2|5
1629439700000|2021-08-20 06:08:20|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1629439720000|2021-08-20 06:08:40|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629439730000|2021-08-20 06:08:50|7472.1|7457.1|7471.9|7456.9|7472.2|7457.2|7471.9|7456.9|4
1629439760000|2021-08-20 06:09:20|7471.8|7456.8|7471.5|7456.5|7471.8|7456.8|7471.5|7456.5|4
1629439770000|2021-08-20 06:09:30|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|2
1629439790000|2021-08-20 06:09:50|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629439800000|2021-08-20 06:10:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629439810000|2021-08-20 06:10:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629439830000|2021-08-20 06:10:30|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1629439870000|2021-08-20 06:11:10|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629439890000|2021-08-20 06:11:30|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629439910000|2021-08-20 06:11:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472|7457|5
1629439930000|2021-08-20 06:12:10|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1629439940000|2021-08-20 06:12:20|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629439960000|2021-08-20 06:12:40|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472|7457|4
1629439970000|2021-08-20 06:12:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1629439980000|2021-08-20 06:13:00|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1629440000000|2021-08-20 06:13:20|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629440010000|2021-08-20 06:13:30|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|2
1629440020000|2021-08-20 06:13:40|7471.6|7456.6|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|4
1629440030000|2021-08-20 06:13:50|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629440040000|2021-08-20 06:14:00|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1629440050000|2021-08-20 06:14:10|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.5|7455.5|5
1629440060000|2021-08-20 06:14:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629440070000|2021-08-20 06:14:30|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629440080000|2021-08-20 06:14:40|7470.6|7455.6|7470.9|7455.9|7470.9|7455.9|7470.5|7455.5|5
1629440100000|2021-08-20 06:15:00|7471|7456|7471|7456|7471|7456|7471|7456|1
1629440110000|2021-08-20 06:15:10|7470.9|7455.9|7470.7|7455.7|7470.9|7455.9|7470.7|7455.7|4
1629440120000|2021-08-20 06:15:20|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.5|7455.5|7
1629440130000|2021-08-20 06:15:30|7470.9|7455.9|7471.3|7456.3|7471.3|7456.3|7470.9|7455.9|5
1629440150000|2021-08-20 06:15:50|7471.4|7456.4|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|3
1629440160000|2021-08-20 06:16:00|7471.5|7456.5|7472.1|7457.1|7472.1|7457.1|7471.5|7456.5|4
1629440180000|2021-08-20 06:16:20|7472|7457|7471.6|7456.6|7472|7457|7471.6|7456.6|4
1629440200000|2021-08-20 06:16:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629440220000|2021-08-20 06:17:00|7471.4|7456.4|7470.8|7455.8|7471.4|7456.4|7470.6|7455.6|10
1629440230000|2021-08-20 06:17:10|7470.9|7455.9|7471.1|7456.1|7471.1|7456.1|7470.9|7455.9|2
1629440300000|2021-08-20 06:18:20|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1629440340000|2021-08-20 06:19:00|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1629440370000|2021-08-20 06:19:30|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1629440410000|2021-08-20 06:20:10|7471.5|7456.5|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|2
1629440420000|2021-08-20 06:20:20|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629440430000|2021-08-20 06:20:30|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|2
1629440480000|2021-08-20 06:21:20|7471.4|7456.4|7470.5|7455.5|7471.5|7456.5|7470.5|7455.5|9
1629440490000|2021-08-20 06:21:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629440500000|2021-08-20 06:21:40|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|4
1629440510000|2021-08-20 06:21:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629440520000|2021-08-20 06:22:00|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|3
1629440540000|2021-08-20 06:22:20|7470.5|7455.5|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|3
1629440560000|2021-08-20 06:22:40|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629440570000|2021-08-20 06:22:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629440580000|2021-08-20 06:23:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629440600000|2021-08-20 06:23:20|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1629440630000|2021-08-20 06:23:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629440640000|2021-08-20 06:24:00|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|2
1629440650000|2021-08-20 06:24:10|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1629440700000|2021-08-20 06:25:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629440710000|2021-08-20 06:25:10|7470.7|7455.7|7471|7456|7471.5|7456.5|7470.7|7455.7|8
1629440720000|2021-08-20 06:25:20|7471.2|7456.2|7470.8|7455.8|7471.5|7456.5|7470.8|7455.8|9
1629440730000|2021-08-20 06:25:30|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1629440740000|2021-08-20 06:25:40|7470.7|7455.7|7471|7456|7471|7456|7470.7|7455.7|3
1629440770000|2021-08-20 06:26:10|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|2
1629440800000|2021-08-20 06:26:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629440840000|2021-08-20 06:27:20|7471.7|7456.7|7471.3|7456.3|7472|7457|7471.3|7456.3|5
1629440860000|2021-08-20 06:27:40|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|2
1629440880000|2021-08-20 06:28:00|7471.8|7456.8|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|3
1629440910000|2021-08-20 06:28:30|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|2
1629440950000|2021-08-20 06:29:10|7472.2|7457.2|7471.7|7456.7|7472.2|7457.2|7471.7|7456.7|4
1629440960000|2021-08-20 06:29:20|7471.6|7456.6|7471.5|7456.5|7471.6|7456.6|7471.5|7456.5|2
1629441000000|2021-08-20 06:30:00|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|2
1629441020000|2021-08-20 06:30:20|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629441040000|2021-08-20 06:30:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|3
1629441050000|2021-08-20 06:30:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629441090000|2021-08-20 06:31:30|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|3
1629441110000|2021-08-20 06:31:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629441120000|2021-08-20 06:32:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629441140000|2021-08-20 06:32:20|7471.8|7456.8|7472.2|7457.2|7472.2|7457.2|7471.8|7456.8|5
1629441160000|2021-08-20 06:32:40|7472.3|7457.3|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|5
1629441170000|2021-08-20 06:32:50|7472.7|7457.7|7472.1|7457.1|7472.7|7457.7|7472.1|7457.1|3
1629441180000|2021-08-20 06:33:00|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|6
1629441190000|2021-08-20 06:33:10|7472.2|7457.2|7472.5|7457.5|7472.5|7457.5|7472.1|7457.1|6
1629441200000|2021-08-20 06:33:20|7472.4|7457.4|7472.4|7457.4|7472.6|7457.6|7472.3|7457.3|9
1629441210000|2021-08-20 06:33:30|7472.5|7457.5|7473|7458|7473|7458|7472.4|7457.4|8
1629441220000|2021-08-20 06:33:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1629441250000|2021-08-20 06:34:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1629441260000|2021-08-20 06:34:20|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1629441280000|2021-08-20 06:34:40|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|2
1629441290000|2021-08-20 06:34:50|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629441310000|2021-08-20 06:35:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629441320000|2021-08-20 06:35:20|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|4
1629441330000|2021-08-20 06:35:30|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629441340000|2021-08-20 06:35:40|7472|7457|7472.2|7457.2|7472.2|7457.2|7471.8|7456.8|6
1629441350000|2021-08-20 06:35:50|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1629441370000|2021-08-20 06:36:10|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1629441380000|2021-08-20 06:36:20|7472.5|7457.5|7472.7|7457.7|7472.8|7457.8|7472.5|7457.5|3
1629441390000|2021-08-20 06:36:30|7472.9|7457.9|7472.5|7457.5|7472.9|7457.9|7472.5|7457.5|3
1629441410000|2021-08-20 06:36:50|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|4
1629441420000|2021-08-20 06:37:00|7472.6|7457.6|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|6
1629441430000|2021-08-20 06:37:10|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1629441440000|2021-08-20 06:37:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|5
1629441480000|2021-08-20 06:38:00|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629441510000|2021-08-20 06:38:30|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629441520000|2021-08-20 06:38:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|3
1629441530000|2021-08-20 06:38:50|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629441540000|2021-08-20 06:39:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1629441550000|2021-08-20 06:39:10|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|2
1629441560000|2021-08-20 06:39:20|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|3
1629441570000|2021-08-20 06:39:30|7472.3|7457.3|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|4
1629441580000|2021-08-20 06:39:40|7472.3|7457.3|7472.6|7457.6|7472.6|7457.6|7472.1|7457.1|7
1629441640000|2021-08-20 06:40:40|7473.1|7458.1|7472.7|7457.7|7473.1|7458.1|7472.6|7457.6|7
1629441690000|2021-08-20 06:41:30|7472.9|7457.9|7472.8|7457.8|7473|7458|7472.7|7457.7|5
1629441710000|2021-08-20 06:41:50|7472.7|7457.7|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|3
1629441720000|2021-08-20 06:42:00|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|10
1629441730000|2021-08-20 06:42:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|7
1629441740000|2021-08-20 06:42:20|7472.7|7457.7|7472.7|7457.7|7472.8|7457.8|7472.7|7457.7|3
1629441790000|2021-08-20 06:43:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|9
1629441800000|2021-08-20 06:43:20|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1629441820000|2021-08-20 06:43:40|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|4
1629441830000|2021-08-20 06:43:50|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|2
1629441860000|2021-08-20 06:44:20|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|3
1629441870000|2021-08-20 06:44:30|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1629441880000|2021-08-20 06:44:40|7473.6|7458.6|7473.3|7458.3|7473.6|7458.6|7473.3|7458.3|3
1629441890000|2021-08-20 06:44:50|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7472.9|7457.9|4
1629441910000|2021-08-20 06:45:10|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|2
1629441920000|2021-08-20 06:45:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629441930000|2021-08-20 06:45:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629442020000|2021-08-20 06:47:00|7473.4|7458.4|7473.5|7458.5|7473.6|7458.6|7473.4|7458.4|4
1629442030000|2021-08-20 06:47:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629442040000|2021-08-20 06:47:20|7473.8|7458.8|7474.2|7459.2|7474.2|7459.2|7473.8|7458.8|4
1629442050000|2021-08-20 06:47:30|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1629442060000|2021-08-20 06:47:40|7474.3|7459.3|7474|7459|7474.3|7459.3|7474|7459|3
1629442080000|2021-08-20 06:48:00|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1629442100000|2021-08-20 06:48:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|5
1629442110000|2021-08-20 06:48:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629442130000|2021-08-20 06:48:50|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|1
1629442140000|2021-08-20 06:49:00|7473.6|7458.6|7472.9|7457.9|7473.6|7458.6|7472.9|7457.9|5
1629442150000|2021-08-20 06:49:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473|7458|5
1629442160000|2021-08-20 06:49:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1629442170000|2021-08-20 06:49:30|7473|7458|7472.7|7457.7|7473|7458|7472.7|7457.7|3
1629442180000|2021-08-20 06:49:40|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|4
1629442190000|2021-08-20 06:49:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|3
1629442210000|2021-08-20 06:50:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1629442220000|2021-08-20 06:50:20|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1629442250000|2021-08-20 06:50:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629442260000|2021-08-20 06:51:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|3
1629442300000|2021-08-20 06:51:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1629442310000|2021-08-20 06:51:50|7472.9|7457.9|7472.5|7457.5|7472.9|7457.9|7472.5|7457.5|5
1629442320000|2021-08-20 06:52:00|7472.6|7457.6|7472.9|7457.9|7472.9|7457.9|7472.6|7457.6|3
1629442350000|2021-08-20 06:52:30|7473|7458|7473|7458|7473|7458|7473|7458|1
1629442400000|2021-08-20 06:53:20|7472.9|7457.9|7472.9|7457.9|7473|7458|7472.7|7457.7|6
1629442410000|2021-08-20 06:53:30|7473|7458|7473|7458|7473|7458|7473|7458|1
1629442430000|2021-08-20 06:53:50|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1629442440000|2021-08-20 06:54:00|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1629442450000|2021-08-20 06:54:10|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1629442470000|2021-08-20 06:54:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1629442480000|2021-08-20 06:54:40|7473|7458|7472.6|7457.6|7473|7458|7472.6|7457.6|2
1629442490000|2021-08-20 06:54:50|7472.7|7457.7|7472.9|7457.9|7473.1|7458.1|7472.7|7457.7|4
1629442510000|2021-08-20 06:55:10|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1629442520000|2021-08-20 06:55:20|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629442560000|2021-08-20 06:56:00|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|3
1629442570000|2021-08-20 06:56:10|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472|7457|4
1629442580000|2021-08-20 06:56:20|7472.3|7457.3|7471.9|7456.9|7472.3|7457.3|7471.8|7456.8|6
1629442590000|2021-08-20 06:56:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1629442600000|2021-08-20 06:56:40|7471.9|7456.9|7471.8|7456.8|7471.9|7456.9|7471.8|7456.8|2
1629442610000|2021-08-20 06:56:50|7471.7|7456.7|7471.3|7456.3|7471.7|7456.7|7471.3|7456.3|4
1629442640000|2021-08-20 06:57:20|7471.4|7456.4|7471.4|7456.4|7471.5|7456.5|7471.4|7456.4|3
1629442650000|2021-08-20 06:57:30|7471.5|7456.5|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|2
1629442680000|2021-08-20 06:58:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629442690000|2021-08-20 06:58:10|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1629442700000|2021-08-20 06:58:20|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629442770000|2021-08-20 06:59:30|7471.7|7456.7|7472|7457|7472|7457|7471.7|7456.7|2
1629442780000|2021-08-20 06:59:40|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1629442800000|2021-08-20 07:00:00|7471.7|7456.7|7471.7|7456.7|7472|7457|7471.7|7456.7|5
1629442810000|2021-08-20 07:00:10|7471.8|7456.8|7471.7|7456.7|7472|7457|7471.7|7456.7|4
1629442820000|2021-08-20 07:00:20|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|2
1629442830000|2021-08-20 07:00:30|7471.7|7456.7|7472.1|7457.1|7472.1|7457.1|7471.6|7456.6|5
1629442870000|2021-08-20 07:01:10|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|3
1629442880000|2021-08-20 07:01:20|7471.9|7456.9|7471.9|7456.9|7472|7457|7471.9|7456.9|3
1629442890000|2021-08-20 07:01:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629442900000|2021-08-20 07:01:40|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|2
1629442910000|2021-08-20 07:01:50|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.6|7456.6|2
1629442930000|2021-08-20 07:02:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629442960000|2021-08-20 07:02:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629442980000|2021-08-20 07:03:00|7471.7|7456.7|7472.1|7457.1|7472.1|7457.1|7471.7|7456.7|2
1629443000000|2021-08-20 07:03:20|7472|7457|7471.6|7456.6|7472|7457|7471.6|7456.6|3
1629443030000|2021-08-20 07:03:50|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1629443060000|2021-08-20 07:04:20|7471.8|7456.8|7471.7|7456.7|7471.8|7456.8|7471.6|7456.6|4
1629443070000|2021-08-20 07:04:30|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1629443090000|2021-08-20 07:04:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1629443110000|2021-08-20 07:05:10|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|3
1629443130000|2021-08-20 07:05:30|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1629443150000|2021-08-20 07:05:50|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1629443160000|2021-08-20 07:06:00|7472.1|7457.1|7472.3|7457.3|7472.4|7457.4|7472.1|7457.1|4
1629443200000|2021-08-20 07:06:40|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1629443210000|2021-08-20 07:06:50|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|2
1629443220000|2021-08-20 07:07:00|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1629443230000|2021-08-20 07:07:10|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.5|7457.5|5
1629443240000|2021-08-20 07:07:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1629443250000|2021-08-20 07:07:30|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1629443260000|2021-08-20 07:07:40|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|4
1629443290000|2021-08-20 07:08:10|7472.6|7457.6|7473.2|7458.2|7473.2|7458.2|7472.6|7457.6|4
1629443300000|2021-08-20 07:08:20|7473.3|7458.3|7472.9|7457.9|7473.3|7458.3|7472.9|7457.9|3
1629443310000|2021-08-20 07:08:30|7472.8|7457.8|7473.2|7458.2|7473.2|7458.2|7472.8|7457.8|2
1629443320000|2021-08-20 07:08:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|5
1629443330000|2021-08-20 07:08:50|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|4
1629443340000|2021-08-20 07:09:00|7473.2|7458.2|7472.8|7457.8|7473.2|7458.2|7472.8|7457.8|3
1629443350000|2021-08-20 07:09:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1629443360000|2021-08-20 07:09:20|7472.6|7457.6|7472.2|7457.2|7472.6|7457.6|7472.2|7457.2|3
1629443370000|2021-08-20 07:09:30|7472.3|7457.3|7471.8|7456.8|7472.3|7457.3|7471.8|7456.8|3
1629443380000|2021-08-20 07:09:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629443390000|2021-08-20 07:09:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.7|7456.7|3
1629443400000|2021-08-20 07:10:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1629443440000|2021-08-20 07:10:40|7471.8|7456.8|7471.9|7456.9|7472|7457|7471.8|7456.8|3
1629443450000|2021-08-20 07:10:50|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1629443480000|2021-08-20 07:11:20|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1629443530000|2021-08-20 07:12:10|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629443540000|2021-08-20 07:12:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1629443560000|2021-08-20 07:12:40|7472.2|7457.2|7472.5|7457.5|7472.5|7457.5|7472.2|7457.2|2
1629443610000|2021-08-20 07:13:30|7472.3|7457.3|7472.7|7457.7|7472.8|7457.8|7472.3|7457.3|6
1629443670000|2021-08-20 07:14:30|7472.8|7457.8|7473.4|7458.4|7473.4|7458.4|7472.8|7457.8|4
1629443680000|2021-08-20 07:14:40|7473.3|7458.3|7472.8|7457.8|7473.3|7458.3|7472.8|7457.8|4
1629443690000|2021-08-20 07:14:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1629443720000|2021-08-20 07:15:20|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1629443750000|2021-08-20 07:15:50|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|2
1629443770000|2021-08-20 07:16:10|7472.2|7457.2|7472.5|7457.5|7472.5|7457.5|7472.2|7457.2|6
1629443780000|2021-08-20 07:16:20|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1629443790000|2021-08-20 07:16:30|7472.1|7457.1|7472.5|7457.5|7472.5|7457.5|7472|7457|6
1629443820000|2021-08-20 07:17:00|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|2
1629443840000|2021-08-20 07:17:20|7472.2|7457.2|7471.7|7456.7|7472.5|7457.5|7471.7|7456.7|5
1629443880000|2021-08-20 07:18:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629443890000|2021-08-20 07:18:10|7472|7457|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|3
1629443900000|2021-08-20 07:18:20|7472|7457|7472|7457|7472.1|7457.1|7472|7457|3
1629443910000|2021-08-20 07:18:30|7472.1|7457.1|7472.2|7457.2|7472.3|7457.3|7472.1|7457.1|3
1629443920000|2021-08-20 07:18:40|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|7
1629443930000|2021-08-20 07:18:50|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|2
1629443950000|2021-08-20 07:19:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629443960000|2021-08-20 07:19:20|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|2
1629443970000|2021-08-20 07:19:30|7472.4|7457.4|7472.9|7457.9|7472.9|7457.9|7472.3|7457.3|6
1629443980000|2021-08-20 07:19:40|7473|7458|7473.4|7458.4|7473.6|7458.6|7473|7458|6
1629443990000|2021-08-20 07:19:50|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|3
1629444020000|2021-08-20 07:20:20|7473|7458|7472.6|7457.6|7473|7458|7472.4|7457.4|6
1629444030000|2021-08-20 07:20:30|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1629444050000|2021-08-20 07:20:50|7472.7|7457.7|7472.9|7457.9|7473|7458|7472.7|7457.7|5
1629444060000|2021-08-20 07:21:00|7473|7458|7473.3|7458.3|7473.4|7458.4|7473|7458|5
1629444080000|2021-08-20 07:21:20|7473.4|7458.4|7473|7458|7473.4|7458.4|7473|7458|4
1629444090000|2021-08-20 07:21:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473|7458|3
1629444100000|2021-08-20 07:21:40|7473|7458|7473|7458|7473.1|7458.1|7473|7458|3
1629444110000|2021-08-20 07:21:50|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1629444120000|2021-08-20 07:22:00|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|3
1629444130000|2021-08-20 07:22:10|7473|7458|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|4
1629444140000|2021-08-20 07:22:20|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|2
1629444150000|2021-08-20 07:22:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629444170000|2021-08-20 07:22:50|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|2
1629444180000|2021-08-20 07:23:00|7473.4|7458.4|7473.4|7458.4|7474|7459|7473.3|7458.3|7
1629444200000|2021-08-20 07:23:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629444210000|2021-08-20 07:23:30|7473|7458|7472.8|7457.8|7473|7458|7472.8|7457.8|2
1629444230000|2021-08-20 07:23:50|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|2
1629444260000|2021-08-20 07:24:20|7472.8|7457.8|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|3
1629444270000|2021-08-20 07:24:30|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|2
1629444280000|2021-08-20 07:24:40|7473.3|7458.3|7473.6|7458.6|7473.6|7458.6|7473.3|7458.3|4
1629444300000|2021-08-20 07:25:00|7473.7|7458.7|7474.2|7459.2|7474.4|7459.4|7473.7|7458.7|9
1629444310000|2021-08-20 07:25:10|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1629444320000|2021-08-20 07:25:20|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1629444340000|2021-08-20 07:25:40|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|2
1629444350000|2021-08-20 07:25:50|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1629444360000|2021-08-20 07:26:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1629444370000|2021-08-20 07:26:10|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1629444390000|2021-08-20 07:26:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1629444410000|2021-08-20 07:26:50|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|2
1629444440000|2021-08-20 07:27:20|7474.3|7459.3|7475.2|7460.2|7475.2|7460.2|7474.3|7459.3|6
1629444450000|2021-08-20 07:27:30|7475.3|7460.3|7475.8|7460.8|7475.9|7460.9|7475.3|7460.3|4
1629444460000|2021-08-20 07:27:40|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.2|7460.2|11
1629444470000|2021-08-20 07:27:50|7476|7461|7475.8|7460.8|7476.4|7461.4|7475.7|7460.7|12
1629444480000|2021-08-20 07:28:00|7475.7|7460.7|7475.8|7460.8|7476|7461|7475.7|7460.7|4
1629444490000|2021-08-20 07:28:10|7475.9|7460.9|7475.8|7460.8|7476|7461|7475.8|7460.8|6
1629444500000|2021-08-20 07:28:20|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|6
1629444510000|2021-08-20 07:28:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.4|7460.4|3
1629444520000|2021-08-20 07:28:40|7475.4|7460.4|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|3
1629444530000|2021-08-20 07:28:50|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1629444540000|2021-08-20 07:29:00|7475.6|7460.6|7474.7|7459.7|7475.6|7460.6|7474.7|7459.7|6
1629444570000|2021-08-20 07:29:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1629444600000|2021-08-20 07:30:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1629444620000|2021-08-20 07:30:20|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1629444630000|2021-08-20 07:30:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1629444660000|2021-08-20 07:31:00|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|3
1629444680000|2021-08-20 07:31:20|7474.7|7459.7|7474.5|7459.5|7474.7|7459.7|7474.5|7459.5|2
1629444710000|2021-08-20 07:31:50|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1629444720000|2021-08-20 07:32:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1629444740000|2021-08-20 07:32:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1629444750000|2021-08-20 07:32:30|7474.4|7459.4|7474.1|7459.1|7474.4|7459.4|7474.1|7459.1|3
1629444760000|2021-08-20 07:32:40|7473.9|7458.9|7474.2|7459.2|7474.2|7459.2|7473.9|7458.9|3
1629444770000|2021-08-20 07:32:50|7474.1|7459.1|7474|7459|7474.2|7459.2|7474|7459|3
1629444800000|2021-08-20 07:33:20|7473.9|7458.9|7474|7459|7474|7459|7473.7|7458.7|4
1629444830000|2021-08-20 07:33:50|7474.3|7459.3|7474|7459|7474.3|7459.3|7474|7459|2
1629444840000|2021-08-20 07:34:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1629444850000|2021-08-20 07:34:10|7474|7459|7474|7459|7474|7459|7474|7459|1
1629444870000|2021-08-20 07:34:30|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.6|7458.6|2
1629444880000|2021-08-20 07:34:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1629444890000|2021-08-20 07:34:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|3
1629444900000|2021-08-20 07:35:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1629444910000|2021-08-20 07:35:10|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1629444940000|2021-08-20 07:35:40|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1629444950000|2021-08-20 07:35:50|7474.4|7459.4|7474.6|7459.6|7474.6|7459.6|7474.4|7459.4|2
1629444960000|2021-08-20 07:36:00|7474.5|7459.5|7474.5|7459.5|7474.6|7459.6|7474.4|7459.4|4
1629444970000|2021-08-20 07:36:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1629444990000|2021-08-20 07:36:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1629445000000|2021-08-20 07:36:40|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1629445010000|2021-08-20 07:36:50|7475|7460|7475.2|7460.2|7475.2|7460.2|7475|7460|2
1629445020000|2021-08-20 07:37:00|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|3
1629445030000|2021-08-20 07:37:10|7475.6|7460.6|7475.3|7460.3|7475.6|7460.6|7475.3|7460.3|3
1629445060000|2021-08-20 07:37:40|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1629445070000|2021-08-20 07:37:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1629445090000|2021-08-20 07:38:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1629445100000|2021-08-20 07:38:20|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1629445110000|2021-08-20 07:38:30|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.7|7460.7|2
1629445120000|2021-08-20 07:38:40|7475.8|7460.8|7475.2|7460.2|7475.8|7460.8|7475.2|7460.2|14
1629445130000|2021-08-20 07:38:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1629445140000|2021-08-20 07:39:00|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.7|7459.7|6
1629445150000|2021-08-20 07:39:10|7474.7|7459.7|7474.8|7459.8|7475|7460|7474.7|7459.7|6
1629445160000|2021-08-20 07:39:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1629445170000|2021-08-20 07:39:30|7474.8|7459.8|7474.2|7459.2|7474.8|7459.8|7474.2|7459.2|7
1629445180000|2021-08-20 07:39:40|7474.1|7459.1|7474.1|7459.1|7474.2|7459.2|7474.1|7459.1|3
1629445190000|2021-08-20 07:39:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1629445210000|2021-08-20 07:40:10|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.7|7458.7|5
1629445220000|2021-08-20 07:40:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1629445230000|2021-08-20 07:40:30|7474.3|7459.3|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|3
1629445240000|2021-08-20 07:40:40|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1629445250000|2021-08-20 07:40:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1629445260000|2021-08-20 07:41:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1629445270000|2021-08-20 07:41:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1629445280000|2021-08-20 07:41:20|7474.2|7459.2|7474|7459|7474.2|7459.2|7474|7459|2
1629445290000|2021-08-20 07:41:30|7474.2|7459.2|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|3
1629445300000|2021-08-20 07:41:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1629445320000|2021-08-20 07:42:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1629445340000|2021-08-20 07:42:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1629445350000|2021-08-20 07:42:30|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7474.1|7459.1|2
1629445380000|2021-08-20 07:43:00|7474.1|7459.1|7473.7|7458.7|7474.1|7459.1|7473.7|7458.7|3
1629445400000|2021-08-20 07:43:20|7473.9|7458.9|7473.7|7458.7|7473.9|7458.9|7473.7|7458.7|2
1629445420000|2021-08-20 07:43:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1629445430000|2021-08-20 07:43:50|7473.9|7458.9|7474.2|7459.2|7474.2|7459.2|7473.9|7458.9|3
1629445450000|2021-08-20 07:44:10|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1629445460000|2021-08-20 07:44:20|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1629445520000|2021-08-20 07:45:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1629445530000|2021-08-20 07:45:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1629445540000|2021-08-20 07:45:40|7474.5|7459.5|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|3
1629445550000|2021-08-20 07:45:50|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1629445560000|2021-08-20 07:46:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1629445570000|2021-08-20 07:46:10|7475.2|7460.2|7474.8|7459.8|7475.2|7460.2|7474.8|7459.8|5
1629445580000|2021-08-20 07:46:20|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1629445610000|2021-08-20 07:46:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1629445620000|2021-08-20 07:47:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1629445640000|2021-08-20 07:47:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1629445660000|2021-08-20 07:47:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1629445670000|2021-08-20 07:47:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1629445680000|2021-08-20 07:48:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1629445730000|2021-08-20 07:48:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1629445760000|2021-08-20 07:49:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1629445790000|2021-08-20 07:49:50|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1629445840000|2021-08-20 07:50:40|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|2
1629445850000|2021-08-20 07:50:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1629445860000|2021-08-20 07:51:00|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1629445880000|2021-08-20 07:51:20|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|3
1629445890000|2021-08-20 07:51:30|7474.1|7459.1|7473.8|7458.8|7474.1|7459.1|7473.8|7458.8|4
1629445900000|2021-08-20 07:51:40|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1629445910000|2021-08-20 07:51:50|7473.8|7458.8|7474.1|7459.1|7474.1|7459.1|7473.7|7458.7|5
1629445920000|2021-08-20 07:52:00|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|3
1629445930000|2021-08-20 07:52:10|7474|7459|7474.2|7459.2|7474.2|7459.2|7474|7459|2
1629445940000|2021-08-20 07:52:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1629445950000|2021-08-20 07:52:30|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|3
1629446030000|2021-08-20 07:53:50|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1629446040000|2021-08-20 07:54:00|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1629446050000|2021-08-20 07:54:10|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|5
1629446060000|2021-08-20 07:54:20|7474.7|7459.7|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|7
1629446070000|2021-08-20 07:54:30|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|8
1629446080000|2021-08-20 07:54:40|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|4
1629446100000|2021-08-20 07:55:00|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.5|7459.5|4
1629446110000|2021-08-20 07:55:10|7474.7|7459.7|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|4
1629446120000|2021-08-20 07:55:20|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1629446130000|2021-08-20 07:55:30|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1629446140000|2021-08-20 07:55:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1629446160000|2021-08-20 07:56:00|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1629446170000|2021-08-20 07:56:10|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|6
1629446190000|2021-08-20 07:56:30|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1629446200000|2021-08-20 07:56:40|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|2
1629446210000|2021-08-20 07:56:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1629446220000|2021-08-20 07:57:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1629446230000|2021-08-20 07:57:10|7473.9|7458.9|7474.5|7459.5|7474.5|7459.5|7473.9|7458.9|4
1629446240000|2021-08-20 07:57:20|7474.3|7459.3|7473.7|7458.7|7474.3|7459.3|7473.7|7458.7|3
1629446250000|2021-08-20 07:57:30|7473.5|7458.5|7473.6|7458.6|7473.7|7458.7|7473.5|7458.5|3
1629446260000|2021-08-20 07:57:40|7473.5|7458.5|7473.5|7458.5|7473.7|7458.7|7473.1|7458.1|7
1629446280000|2021-08-20 07:58:00|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|2
1629446290000|2021-08-20 07:58:10|7473|7458|7473.3|7458.3|7473.3|7458.3|7473|7458|3
1629446300000|2021-08-20 07:58:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1629446310000|2021-08-20 07:58:30|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1629446330000|2021-08-20 07:58:50|7473.1|7458.1|7473.5|7458.5|7473.5|7458.5|7473.1|7458.1|3
1629446340000|2021-08-20 07:59:00|7473.7|7458.7|7473.5|7458.5|7473.7|7458.7|7473.5|7458.5|2
1629446370000|2021-08-20 07:59:30|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|2
1629446390000|2021-08-20 07:59:50|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|2
1629446400000|2021-08-20 08:00:00|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|4
1629446410000|2021-08-20 08:00:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1629446460000|2021-08-20 08:01:00|7472.9|7457.9|7472.9|7457.9|7473|7458|7472.9|7457.9|3
1629446470000|2021-08-20 08:01:10|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.8|7457.8|4
1629446480000|2021-08-20 08:01:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629446500000|2021-08-20 08:01:40|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|2
1629446510000|2021-08-20 08:01:50|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|4
1629446540000|2021-08-20 08:02:20|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1629446560000|2021-08-20 08:02:40|7472|7457|7472|7457|7472|7457|7472|7457|1
1629446570000|2021-08-20 08:02:50|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629446580000|2021-08-20 08:03:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|5
1629446590000|2021-08-20 08:03:10|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|4
1629446600000|2021-08-20 08:03:20|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629446610000|2021-08-20 08:03:30|7472.1|7457.1|7471.6|7456.6|7472.1|7457.1|7471.6|7456.6|4
1629446630000|2021-08-20 08:03:50|7471.4|7456.4|7471.1|7456.1|7471.4|7456.4|7471.1|7456.1|4
1629446640000|2021-08-20 08:04:00|7471|7456|7471.2|7456.2|7471.3|7456.3|7471|7456|4
1629446650000|2021-08-20 08:04:10|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|6
1629446660000|2021-08-20 08:04:20|7471.1|7456.1|7469.9|7454.9|7471.1|7456.1|7469.9|7454.9|7
1629446670000|2021-08-20 08:04:30|7470|7455|7470.6|7455.6|7470.7|7455.7|7469.9|7454.9|8
1629446680000|2021-08-20 08:04:40|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.5|7455.5|6
1629446690000|2021-08-20 08:04:50|7470.6|7455.6|7470.8|7455.8|7471|7456|7470.5|7455.5|9
1629446700000|2021-08-20 08:05:00|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.5|7455.5|7
1629446710000|2021-08-20 08:05:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629446720000|2021-08-20 08:05:20|7470.6|7455.6|7470.5|7455.5|7470.6|7455.6|7470.5|7455.5|2
1629446730000|2021-08-20 08:05:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629446740000|2021-08-20 08:05:40|7470.7|7455.7|7471.1|7456.1|7471.3|7456.3|7470.6|7455.6|8
1629446750000|2021-08-20 08:05:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|5
1629446760000|2021-08-20 08:06:00|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1629446780000|2021-08-20 08:06:20|7471.1|7456.1|7471.4|7456.4|7471.4|7456.4|7471.1|7456.1|3
1629446820000|2021-08-20 08:07:00|7471.1|7456.1|7471.4|7456.4|7471.4|7456.4|7471.1|7456.1|2
1629446830000|2021-08-20 08:07:10|7471.3|7456.3|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|3
1629446850000|2021-08-20 08:07:30|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1629446870000|2021-08-20 08:07:50|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|2
1629446970000|2021-08-20 08:09:30|7472.1|7457.1|7472|7457|7472.1|7457.1|7471.9|7456.9|3
1629446980000|2021-08-20 08:09:40|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1629447000000|2021-08-20 08:10:00|7472|7457|7472.2|7457.2|7472.2|7457.2|7472|7457|3
1629447010000|2021-08-20 08:10:10|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|2
1629447030000|2021-08-20 08:10:30|7471.9|7456.9|7472|7457|7472|7457|7471.8|7456.8|3
1629447040000|2021-08-20 08:10:40|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1629447110000|2021-08-20 08:11:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1629447130000|2021-08-20 08:12:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1629447140000|2021-08-20 08:12:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1629447200000|2021-08-20 08:13:20|7472.2|7457.2|7472|7457|7472.2|7457.2|7472|7457|2
1629447280000|2021-08-20 08:14:40|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|2
1629447290000|2021-08-20 08:14:50|7472.1|7457.1|7472.4|7457.4|7472.4|7457.4|7472.1|7457.1|2
1629447300000|2021-08-20 08:15:00|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1629447320000|2021-08-20 08:15:20|7472.2|7457.2|7472.8|7457.8|7472.8|7457.8|7472.2|7457.2|12
1629447330000|2021-08-20 08:15:30|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.5|7457.5|6
1629447340000|2021-08-20 08:15:40|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|2
1629447350000|2021-08-20 08:15:50|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|4
1629447360000|2021-08-20 08:16:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629447370000|2021-08-20 08:16:10|7472.3|7457.3|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|3
1629447380000|2021-08-20 08:16:20|7472.7|7457.7|7472|7457|7472.8|7457.8|7472|7457|10
1629447440000|2021-08-20 08:17:20|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|2
1629447450000|2021-08-20 08:17:30|7471.8|7456.8|7471.5|7456.5|7471.8|7456.8|7471.5|7456.5|2
1629447480000|2021-08-20 08:18:00|7471.8|7456.8|7471.9|7456.9|7471.9|7456.9|7471.8|7456.8|2
1629447490000|2021-08-20 08:18:10|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629447510000|2021-08-20 08:18:30|7472|7457|7472.2|7457.2|7472.2|7457.2|7472|7457|2
1629447520000|2021-08-20 08:18:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629447530000|2021-08-20 08:18:50|7472.5|7457.5|7472.2|7457.2|7472.8|7457.8|7472.2|7457.2|8
1629447540000|2021-08-20 08:19:00|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1629447550000|2021-08-20 08:19:10|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7471.9|7456.9|5
1629447570000|2021-08-20 08:19:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1629447620000|2021-08-20 08:20:20|7472|7457|7472|7457|7472|7457|7471.9|7456.9|3
1629447630000|2021-08-20 08:20:30|7471.9|7456.9|7472|7457|7472|7457|7471.9|7456.9|4
1629447650000|2021-08-20 08:20:50|7472.1|7457.1|7471.9|7456.9|7472.1|7457.1|7471.9|7456.9|2
1629447660000|2021-08-20 08:21:00|7472|7457|7472|7457|7472.1|7457.1|7472|7457|3
1629447700000|2021-08-20 08:21:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629447710000|2021-08-20 08:21:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1629447720000|2021-08-20 08:22:00|7472.2|7457.2|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|3
1629447800000|2021-08-20 08:23:20|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629447830000|2021-08-20 08:23:50|7472.3|7457.3|7472.6|7457.6|7472.6|7457.6|7472.3|7457.3|2
1629447840000|2021-08-20 08:24:00|7472.7|7457.7|7473.5|7458.5|7473.8|7458.8|7472.7|7457.7|9
1629447850000|2021-08-20 08:24:10|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.4|7458.4|2
1629447860000|2021-08-20 08:24:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1629447870000|2021-08-20 08:24:30|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|3
1629447880000|2021-08-20 08:24:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629447900000|2021-08-20 08:25:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1629447910000|2021-08-20 08:25:10|7473|7458|7473.1|7458.1|7473.1|7458.1|7473|7458|2
1629447940000|2021-08-20 08:25:40|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|2
1629447950000|2021-08-20 08:25:50|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.8|7457.8|4
1629447960000|2021-08-20 08:26:00|7472.8|7457.8|7472.8|7457.8|7473|7458|7472.8|7457.8|4
1629447980000|2021-08-20 08:26:20|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1629447990000|2021-08-20 08:26:30|7472.8|7457.8|7472.8|7457.8|7473|7458|7472.8|7457.8|4
1629448010000|2021-08-20 08:26:50|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1629448020000|2021-08-20 08:27:00|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1629448030000|2021-08-20 08:27:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1629448040000|2021-08-20 08:27:20|7473.2|7458.2|7473.2|7458.2|7473.3|7458.3|7473|7458|5
1629448050000|2021-08-20 08:27:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629448060000|2021-08-20 08:27:40|7473.1|7458.1|7473|7458|7473.1|7458.1|7473|7458|2
1629448080000|2021-08-20 08:28:00|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.8|7457.8|3
1629448120000|2021-08-20 08:28:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629448140000|2021-08-20 08:29:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1629448150000|2021-08-20 08:29:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629448180000|2021-08-20 08:29:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1629448210000|2021-08-20 08:30:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629448220000|2021-08-20 08:30:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1629448240000|2021-08-20 08:30:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629448260000|2021-08-20 08:31:00|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1629448300000|2021-08-20 08:31:40|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1629448310000|2021-08-20 08:31:50|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|2
1629448320000|2021-08-20 08:32:00|7473.4|7458.4|7473.8|7458.8|7473.8|7458.8|7473.4|7458.4|3
1629448330000|2021-08-20 08:32:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1629448340000|2021-08-20 08:32:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1629448350000|2021-08-20 08:32:30|7473.9|7458.9|7473.9|7458.9|7474|7459|7473.9|7458.9|5
1629448380000|2021-08-20 08:33:00|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1629448390000|2021-08-20 08:33:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1629448420000|2021-08-20 08:33:40|7473.7|7458.7|7473.7|7458.7|7473.8|7458.8|7473.6|7458.6|5
1629448430000|2021-08-20 08:33:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.7|7458.7|3
1629448450000|2021-08-20 08:34:10|7473.9|7458.9|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|3
1629448460000|2021-08-20 08:34:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1629448470000|2021-08-20 08:34:30|7474.3|7459.3|7474.2|7459.2|7474.3|7459.3|7474.2|7459.2|2
1629448490000|2021-08-20 08:34:50|7474|7459|7474|7459|7474|7459|7473.9|7458.9|3
1629448500000|2021-08-20 08:35:00|7473.9|7458.9|7474|7459|7474|7459|7473.9|7458.9|2
1629448520000|2021-08-20 08:35:20|7473.9|7458.9|7474.3|7459.3|7474.4|7459.4|7473.9|7458.9|6
1629448530000|2021-08-20 08:35:30|7474.2|7459.2|7474.3|7459.3|7474.4|7459.4|7474.2|7459.2|3
1629448540000|2021-08-20 08:35:40|7474.2|7459.2|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|4
1629448550000|2021-08-20 08:35:50|7474.3|7459.3|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|2
1629448560000|2021-08-20 08:36:00|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1629448570000|2021-08-20 08:36:10|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.6|7459.6|3
1629448580000|2021-08-20 08:36:20|7474.7|7459.7|7474.6|7459.6|7474.7|7459.7|7474.6|7459.6|2
1629448590000|2021-08-20 08:36:30|7474.7|7459.7|7474.6|7459.6|7474.8|7459.8|7474.6|7459.6|5
1629448600000|2021-08-20 08:36:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|5
1629448610000|2021-08-20 08:36:50|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1629448620000|2021-08-20 08:37:00|7474.9|7459.9|7475.2|7460.2|7475.2|7460.2|7474.9|7459.9|2
1629448640000|2021-08-20 08:37:20|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|2
1629448650000|2021-08-20 08:37:30|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|2
1629448680000|2021-08-20 08:38:00|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|2
1629448690000|2021-08-20 08:38:10|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1629448700000|2021-08-20 08:38:20|7475|7460|7475|7460|7475|7460|7475|7460|1
1629448720000|2021-08-20 08:38:40|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.9|7459.9|2
1629448740000|2021-08-20 08:39:00|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1629448760000|2021-08-20 08:39:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1629448770000|2021-08-20 08:39:30|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1629448790000|2021-08-20 08:39:50|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1629448800000|2021-08-20 08:40:00|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1629448810000|2021-08-20 08:40:10|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|2
1629448820000|2021-08-20 08:40:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1629448840000|2021-08-20 08:40:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1629448860000|2021-08-20 08:41:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1629448870000|2021-08-20 08:41:10|7475|7460|7475|7460|7475|7460|7475|7460|1
1629448880000|2021-08-20 08:41:20|7474.9|7459.9|7474.8|7459.8|7474.9|7459.9|7474.8|7459.8|2
1629448890000|2021-08-20 08:41:30|7474.6|7459.6|7473.8|7458.8|7474.6|7459.6|7473.8|7458.8|5
1629448900000|2021-08-20 08:41:40|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.8|7458.8|2
1629448910000|2021-08-20 08:41:50|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1629448920000|2021-08-20 08:42:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1629448930000|2021-08-20 08:42:10|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|4
1629448970000|2021-08-20 08:42:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1629448980000|2021-08-20 08:43:00|7473.6|7458.6|7473.3|7458.3|7473.6|7458.6|7473.2|7458.2|3
1629448990000|2021-08-20 08:43:10|7473.2|7458.2|7472.9|7457.9|7473.2|7458.2|7472.8|7457.8|8
1629449000000|2021-08-20 08:43:20|7472.8|7457.8|7472.2|7457.2|7472.8|7457.8|7472.2|7457.2|7
1629449010000|2021-08-20 08:43:30|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629449020000|2021-08-20 08:43:40|7472.3|7457.3|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|7
1629449070000|2021-08-20 08:44:30|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1629449080000|2021-08-20 08:44:40|7472.4|7457.4|7472.8|7457.8|7472.8|7457.8|7472.4|7457.4|3
1629449130000|2021-08-20 08:45:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629449140000|2021-08-20 08:45:40|7473|7458|7473|7458|7473|7458|7472.8|7457.8|3
1629449240000|2021-08-20 08:47:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1629449260000|2021-08-20 08:47:40|7473.3|7458.3|7473.1|7458.1|7473.8|7458.8|7473.1|7458.1|14
1629449280000|2021-08-20 08:48:00|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|2
1629449340000|2021-08-20 08:49:00|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1629449390000|2021-08-20 08:49:50|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1629449400000|2021-08-20 08:50:00|7473|7458|7473|7458|7473|7458|7473|7458|1
1629449450000|2021-08-20 08:50:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629449460000|2021-08-20 08:51:00|7473|7458|7473.3|7458.3|7473.4|7458.4|7473|7458|4
1629449500000|2021-08-20 08:51:40|7473|7458|7473|7458|7473|7458|7473|7458|1
1629449550000|2021-08-20 08:52:30|7473.2|7458.2|7473.3|7458.3|7473.4|7458.4|7473.2|7458.2|3
1629449570000|2021-08-20 08:52:50|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1629449580000|2021-08-20 08:53:00|7473.2|7458.2|7472.8|7457.8|7473.2|7458.2|7472.8|7457.8|3
1629449610000|2021-08-20 08:53:30|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.4|7457.4|2
1629449630000|2021-08-20 08:53:50|7472.3|7457.3|7472.4|7457.4|7472.4|7457.4|7472.3|7457.3|2
1629449640000|2021-08-20 08:54:00|7472.3|7457.3|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|3
1629449660000|2021-08-20 08:54:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1629449730000|2021-08-20 08:55:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1629449740000|2021-08-20 08:55:40|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1629449750000|2021-08-20 08:55:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|3
1629449780000|2021-08-20 08:56:20|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|3
1629449790000|2021-08-20 08:56:30|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1629449800000|2021-08-20 08:56:40|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.4|7457.4|4
1629449820000|2021-08-20 08:57:00|7472.4|7457.4|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|4
1629449830000|2021-08-20 08:57:10|7472.7|7457.7|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|2
1629449870000|2021-08-20 08:57:50|7472.5|7457.5|7472.1|7457.1|7472.5|7457.5|7472.1|7457.1|3
1629449880000|2021-08-20 08:58:00|7472.2|7457.2|7472.8|7457.8|7472.8|7457.8|7472.2|7457.2|4
1629449890000|2021-08-20 08:58:10|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1629449900000|2021-08-20 08:58:20|7472.6|7457.6|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|4
1629449910000|2021-08-20 08:58:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629449920000|2021-08-20 08:58:40|7472.1|7457.1|7472.8|7457.8|7472.8|7457.8|7472.1|7457.1|5
1629449930000|2021-08-20 08:58:50|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1629449950000|2021-08-20 08:59:10|7472.6|7457.6|7472.5|7457.5|7472.8|7457.8|7472.5|7457.5|4
1629449970000|2021-08-20 08:59:30|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1629449980000|2021-08-20 08:59:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629450000000|2021-08-20 09:00:00|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|2
1629450050000|2021-08-20 09:00:50|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1629450060000|2021-08-20 09:01:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1629450070000|2021-08-20 09:01:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629450100000|2021-08-20 09:01:40|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|3
1629450120000|2021-08-20 09:02:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1629450170000|2021-08-20 09:02:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1629450180000|2021-08-20 09:03:00|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|5
1629450190000|2021-08-20 09:03:10|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|2
1629450210000|2021-08-20 09:03:30|7472.5|7457.5|7473.2|7458.2|7473.4|7458.4|7472.5|7457.5|6
1629450220000|2021-08-20 09:03:40|7473.3|7458.3|7472.9|7457.9|7473.3|7458.3|7472.9|7457.9|4
1629450250000|2021-08-20 09:04:10|7473|7458|7473|7458|7473|7458|7473|7458|1
1629450260000|2021-08-20 09:04:20|7472.7|7457.7|7472.4|7457.4|7472.7|7457.7|7472.4|7457.4|5
1629450280000|2021-08-20 09:04:40|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|2
1629450510000|2021-08-20 09:08:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629450560000|2021-08-20 09:09:20|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629450570000|2021-08-20 09:09:30|7472.1|7457.1|7472.2|7457.2|7472.3|7457.3|7472.1|7457.1|4
1629450580000|2021-08-20 09:09:40|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1629450590000|2021-08-20 09:09:50|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|3
1629450710000|2021-08-20 09:11:50|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472.1|7457.1|2
1629450720000|2021-08-20 09:12:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|3
1629450730000|2021-08-20 09:12:10|7472.1|7457.1|7472.2|7457.2|7472.2|7457.2|7472.1|7457.1|2
1629450740000|2021-08-20 09:12:20|7472.1|7457.1|7472.8|7457.8|7472.8|7457.8|7472.1|7457.1|4
1629450750000|2021-08-20 09:12:30|7472.7|7457.7|7473.2|7458.2|7473.2|7458.2|7472.7|7457.7|4
1629450760000|2021-08-20 09:12:40|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|3
1629450780000|2021-08-20 09:13:00|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|2
1629450800000|2021-08-20 09:13:20|7472.6|7457.6|7472.9|7457.9|7472.9|7457.9|7472.6|7457.6|6
1629450810000|2021-08-20 09:13:30|7472.8|7457.8|7472.8|7457.8|7472.9|7457.9|7472.7|7457.7|5
1629450820000|2021-08-20 09:13:40|7472.7|7457.7|7472.9|7457.9|7472.9|7457.9|7472.7|7457.7|5
1629450830000|2021-08-20 09:13:50|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|3
1629450840000|2021-08-20 09:14:00|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472.2|7457.2|2
1629450920000|2021-08-20 09:15:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|1
1629450950000|2021-08-20 09:15:50|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|2
1629450960000|2021-08-20 09:16:00|7472.3|7457.3|7472.6|7457.6|7472.7|7457.7|7472.3|7457.3|4
1629450970000|2021-08-20 09:16:10|7472.5|7457.5|7472.6|7457.6|7472.7|7457.7|7472.5|7457.5|3
1629451010000|2021-08-20 09:16:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1629451020000|2021-08-20 09:17:00|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.3|7457.3|2
1629451040000|2021-08-20 09:17:20|7472|7457|7472|7457|7472.1|7457.1|7472|7457|5
1629451050000|2021-08-20 09:17:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1629451060000|2021-08-20 09:17:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1629451100000|2021-08-20 09:18:20|7472|7457|7472|7457|7472|7457|7472|7457|1
1629451130000|2021-08-20 09:18:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1629451160000|2021-08-20 09:19:20|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1629451190000|2021-08-20 09:19:50|7472|7457|7472|7457|7472|7457|7472|7457|1
1629451230000|2021-08-20 09:20:30|7471.9|7456.9|7472|7457|7472|7457|7471.8|7456.8|4
1629451240000|2021-08-20 09:20:40|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.7|7456.7|3
1629451250000|2021-08-20 09:20:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1629451260000|2021-08-20 09:21:00|7471.5|7456.5|7470.9|7455.9|7471.5|7456.5|7470.9|7455.9|5
1629451270000|2021-08-20 09:21:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629451290000|2021-08-20 09:21:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629451320000|2021-08-20 09:22:00|7471.2|7456.2|7471.5|7456.5|7471.5|7456.5|7471.2|7456.2|3
1629451360000|2021-08-20 09:22:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629451370000|2021-08-20 09:22:50|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1629451380000|2021-08-20 09:23:00|7471.4|7456.4|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|2
1629451390000|2021-08-20 09:23:10|7471.5|7456.5|7470.8|7455.8|7471.5|7456.5|7470.8|7455.8|7
1629451410000|2021-08-20 09:23:30|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|2
1629451420000|2021-08-20 09:23:40|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1629451440000|2021-08-20 09:24:00|7470.6|7455.6|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|4
1629451450000|2021-08-20 09:24:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470|7455|6
1629451460000|2021-08-20 09:24:20|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|3
1629451470000|2021-08-20 09:24:30|7470.4|7455.4|7470.5|7455.5|7470.8|7455.8|7470.4|7455.4|6
1629451480000|2021-08-20 09:24:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629451490000|2021-08-20 09:24:50|7470.7|7455.7|7470.8|7455.8|7471|7456|7470.7|7455.7|5
1629451500000|2021-08-20 09:25:00|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|3
1629451520000|2021-08-20 09:25:20|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629451530000|2021-08-20 09:25:30|7470.7|7455.7|7470.5|7455.5|7470.8|7455.8|7470.4|7455.4|12
1629451540000|2021-08-20 09:25:40|7470.4|7455.4|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|2
1629451550000|2021-08-20 09:25:50|7470.3|7455.3|7469.9|7454.9|7470.3|7455.3|7469.9|7454.9|4
1629451570000|2021-08-20 09:26:10|7470|7455|7470.3|7455.3|7470.4|7455.4|7469.9|7454.9|7
1629451580000|2021-08-20 09:26:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|5
1629451590000|2021-08-20 09:26:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629451640000|2021-08-20 09:27:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629451650000|2021-08-20 09:27:30|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|4
1629451660000|2021-08-20 09:27:40|7470|7455|7470|7455|7470.1|7455.1|7469.9|7454.9|5
1629451670000|2021-08-20 09:27:50|7469.9|7454.9|7470|7455|7470|7455|7469.8|7454.8|3
1629451680000|2021-08-20 09:28:00|7470.2|7455.2|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|2
1629451700000|2021-08-20 09:28:20|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.2|7455.2|6
1629451720000|2021-08-20 09:28:40|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|3
1629451730000|2021-08-20 09:28:50|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|3
1629451740000|2021-08-20 09:29:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629451760000|2021-08-20 09:29:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1629451770000|2021-08-20 09:29:30|7470.2|7455.2|7470|7455|7470.2|7455.2|7469.9|7454.9|5
1629451780000|2021-08-20 09:29:40|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1629451800000|2021-08-20 09:30:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|4
1629451810000|2021-08-20 09:30:10|7470|7455|7469.5|7454.5|7470|7455|7469.4|7454.4|7
1629451820000|2021-08-20 09:30:20|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629451830000|2021-08-20 09:30:30|7469.2|7454.2|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|8
1629451840000|2021-08-20 09:30:40|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|2
1629451850000|2021-08-20 09:30:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629451860000|2021-08-20 09:31:00|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1629451870000|2021-08-20 09:31:10|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1629451890000|2021-08-20 09:31:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629451900000|2021-08-20 09:31:40|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469.4|7454.4|2
1629451950000|2021-08-20 09:32:30|7469.5|7454.5|7469.8|7454.8|7469.8|7454.8|7469.5|7454.5|3
1629451960000|2021-08-20 09:32:40|7470|7455|7470|7455|7470.2|7455.2|7470|7455|6
1629451970000|2021-08-20 09:32:50|7469.9|7454.9|7469.9|7454.9|7470|7455|7469.9|7454.9|5
1629451990000|2021-08-20 09:33:10|7469.8|7454.8|7469.4|7454.4|7469.8|7454.8|7469.4|7454.4|4
1629452020000|2021-08-20 09:33:40|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|2
1629452040000|2021-08-20 09:34:00|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.2|7453.2|5
1629452090000|2021-08-20 09:34:50|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1629452100000|2021-08-20 09:35:00|7468.5|7453.5|7468.2|7453.2|7468.5|7453.5|7467.7|7452.7|16
1629452160000|2021-08-20 09:36:00|7468|7453|7467.8|7452.8|7468|7453|7467.8|7452.8|2
1629452170000|2021-08-20 09:36:10|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1629452180000|2021-08-20 09:36:20|7467.9|7452.9|7467.8|7452.8|7468|7453|7467.7|7452.7|6
1629452200000|2021-08-20 09:36:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629452230000|2021-08-20 09:37:10|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1629452380000|2021-08-20 09:39:40|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629452410000|2021-08-20 09:40:10|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|4
1629452420000|2021-08-20 09:40:20|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1629452430000|2021-08-20 09:40:30|7468.2|7453.2|7468|7453|7468.2|7453.2|7468|7453|6
1629452530000|2021-08-20 09:42:10|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1629452590000|2021-08-20 09:43:10|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|6
1629452670000|2021-08-20 09:44:30|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|2
1629452690000|2021-08-20 09:44:50|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629452710000|2021-08-20 09:45:10|7467.9|7452.9|7468.1|7453.1|7468.1|7453.1|7467.9|7452.9|3
1629452740000|2021-08-20 09:45:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629452760000|2021-08-20 09:46:00|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|2
1629452780000|2021-08-20 09:46:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629452800000|2021-08-20 09:46:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629452810000|2021-08-20 09:46:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629452820000|2021-08-20 09:47:00|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1629452860000|2021-08-20 09:47:40|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468|7453|5
1629452870000|2021-08-20 09:47:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629452890000|2021-08-20 09:48:10|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.1|7453.1|3
1629452900000|2021-08-20 09:48:20|7468|7453|7468.2|7453.2|7468.2|7453.2|7468|7453|2
1629452910000|2021-08-20 09:48:30|7468.3|7453.3|7468.6|7453.6|7468.6|7453.6|7468.3|7453.3|6
1629452920000|2021-08-20 09:48:40|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|3
1629452980000|2021-08-20 09:49:40|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.3|7454.3|3
1629452990000|2021-08-20 09:49:50|7469.6|7454.6|7469.4|7454.4|7469.6|7454.6|7469.4|7454.4|2
1629453000000|2021-08-20 09:50:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1629453020000|2021-08-20 09:50:20|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1629453030000|2021-08-20 09:50:30|7469.4|7454.4|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|6
1629453050000|2021-08-20 09:50:50|7469.5|7454.5|7469.4|7454.4|7469.6|7454.6|7469.4|7454.4|3
1629453060000|2021-08-20 09:51:00|7469.5|7454.5|7469.4|7454.4|7469.6|7454.6|7469.3|7454.3|8
1629453070000|2021-08-20 09:51:10|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.5|7454.5|3
1629453090000|2021-08-20 09:51:30|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|3
1629453100000|2021-08-20 09:51:40|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|4
1629453120000|2021-08-20 09:52:00|7469.7|7454.7|7470.2|7455.2|7470.2|7455.2|7469.7|7454.7|4
1629453140000|2021-08-20 09:52:20|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|3
1629453150000|2021-08-20 09:52:30|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|4
1629453160000|2021-08-20 09:52:40|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.1|7455.1|3
1629453170000|2021-08-20 09:52:50|7470.3|7455.3|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|4
1629453200000|2021-08-20 09:53:20|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|2
1629453250000|2021-08-20 09:54:10|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1629453300000|2021-08-20 09:55:00|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1629453310000|2021-08-20 09:55:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|3
1629453320000|2021-08-20 09:55:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629453330000|2021-08-20 09:55:30|7470.3|7455.3|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|5
1629453340000|2021-08-20 09:55:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629453350000|2021-08-20 09:55:50|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|3
1629453360000|2021-08-20 09:56:00|7470.7|7455.7|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|3
1629453400000|2021-08-20 09:56:40|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|2
1629453410000|2021-08-20 09:56:50|7470.4|7455.4|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|5
1629453420000|2021-08-20 09:57:00|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|2
1629453430000|2021-08-20 09:57:10|7470.3|7455.3|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|5
1629453450000|2021-08-20 09:57:30|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|3
1629453460000|2021-08-20 09:57:40|7470.2|7455.2|7470.4|7455.4|7470.6|7455.6|7470.1|7455.1|7
1629453470000|2021-08-20 09:57:50|7470.6|7455.6|7470.4|7455.4|7470.6|7455.6|7470.2|7455.2|10
1629453480000|2021-08-20 09:58:00|7470.5|7455.5|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|5
1629453500000|2021-08-20 09:58:20|7470.4|7455.4|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|5
1629453510000|2021-08-20 09:58:30|7470.4|7455.4|7470.3|7455.3|7470.4|7455.4|7470.3|7455.3|2
1629453550000|2021-08-20 09:59:10|7470.1|7455.1|7469.7|7454.7|7470.3|7455.3|7469.7|7454.7|6
1629453560000|2021-08-20 09:59:20|7469.6|7454.6|7469.2|7454.2|7469.6|7454.6|7469.2|7454.2|5
1629453570000|2021-08-20 09:59:30|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469.3|7454.3|5
1629453580000|2021-08-20 09:59:40|7469.6|7454.6|7469.3|7454.3|7469.6|7454.6|7469.3|7454.3|2
1629453590000|2021-08-20 09:59:50|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|4
1629453600000|2021-08-20 10:00:00|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1629453610000|2021-08-20 10:00:10|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1629453630000|2021-08-20 10:00:30|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1629453660000|2021-08-20 10:01:00|7469.6|7454.6|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|3
1629453670000|2021-08-20 10:01:10|7469.9|7454.9|7470|7455|7470|7455|7469.8|7454.8|4
1629453680000|2021-08-20 10:01:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629453710000|2021-08-20 10:01:50|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|4
1629453720000|2021-08-20 10:02:00|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1629453730000|2021-08-20 10:02:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1629453740000|2021-08-20 10:02:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629453750000|2021-08-20 10:02:30|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1629453830000|2021-08-20 10:03:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1629453840000|2021-08-20 10:04:00|7470|7455|7470.3|7455.3|7470.3|7455.3|7470|7455|3
1629453860000|2021-08-20 10:04:20|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|3
1629453870000|2021-08-20 10:04:30|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|3
1629453940000|2021-08-20 10:05:40|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|2
1629453950000|2021-08-20 10:05:50|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7470.4|7455.4|5
1629453960000|2021-08-20 10:06:00|7470.9|7455.9|7471|7456|7471|7456|7470.9|7455.9|2
1629454040000|2021-08-20 10:07:20|7471.6|7456.6|7471.7|7456.7|7472|7457|7471.6|7456.6|4
1629454050000|2021-08-20 10:07:30|7472|7457|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|5
1629454060000|2021-08-20 10:07:40|7471.9|7456.9|7472|7457|7472|7457|7471.8|7456.8|7
1629454070000|2021-08-20 10:07:50|7471.8|7456.8|7471.3|7456.3|7471.8|7456.8|7471.2|7456.2|6
1629454080000|2021-08-20 10:08:00|7471.8|7456.8|7471.3|7456.3|7471.8|7456.8|7471.3|7456.3|7
1629454100000|2021-08-20 10:08:20|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1629454140000|2021-08-20 10:09:00|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1629454150000|2021-08-20 10:09:10|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1629454160000|2021-08-20 10:09:20|7471|7456|7471|7456|7471|7456|7471|7456|1
1629454170000|2021-08-20 10:09:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629454190000|2021-08-20 10:09:50|7471|7456|7471|7456|7471|7456|7471|7456|1
1629454200000|2021-08-20 10:10:00|7470.8|7455.8|7471.1|7456.1|7471.1|7456.1|7470.8|7455.8|3
1629454210000|2021-08-20 10:10:10|7471|7456|7470.8|7455.8|7471.1|7456.1|7470.8|7455.8|6
1629454220000|2021-08-20 10:10:20|7471|7456|7471.1|7456.1|7471.2|7456.2|7471|7456|5
1629454230000|2021-08-20 10:10:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|3
1629454250000|2021-08-20 10:10:50|7471.3|7456.3|7471.1|7456.1|7471.3|7456.3|7471.1|7456.1|4
1629454260000|2021-08-20 10:11:00|7471.3|7456.3|7471|7456|7471.3|7456.3|7471|7456|7
1629454270000|2021-08-20 10:11:10|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|2
1629454290000|2021-08-20 10:11:30|7471.1|7456.1|7471|7456|7471.1|7456.1|7471|7456|2
1629454300000|2021-08-20 10:11:40|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471|7456|3
1629454310000|2021-08-20 10:11:50|7471|7456|7471|7456|7471.2|7456.2|7471|7456|5
1629454320000|2021-08-20 10:12:00|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471|7456|5
1629454360000|2021-08-20 10:12:40|7471|7456|7470.8|7455.8|7471|7456|7470.8|7455.8|4
1629454370000|2021-08-20 10:12:50|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1629454380000|2021-08-20 10:13:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|3
1629454400000|2021-08-20 10:13:20|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1629454430000|2021-08-20 10:13:50|7470.5|7455.5|7470|7455|7470.5|7455.5|7470|7455|6
1629454460000|2021-08-20 10:14:20|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1629454470000|2021-08-20 10:14:30|7470.8|7455.8|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|2
1629454480000|2021-08-20 10:14:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629454490000|2021-08-20 10:14:50|7470.6|7455.6|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|5
1629454500000|2021-08-20 10:15:00|7470.8|7455.8|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|3
1629454520000|2021-08-20 10:15:20|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|2
1629454530000|2021-08-20 10:15:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629454540000|2021-08-20 10:15:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|3
1629454570000|2021-08-20 10:16:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629454600000|2021-08-20 10:16:40|7470.8|7455.8|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|2
1629454610000|2021-08-20 10:16:50|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629454620000|2021-08-20 10:17:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629454630000|2021-08-20 10:17:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1629454660000|2021-08-20 10:17:40|7470.6|7455.6|7470.1|7455.1|7470.6|7455.6|7470.1|7455.1|3
1629454670000|2021-08-20 10:17:50|7470|7455|7470|7455|7470|7455|7470|7455|1
1629454690000|2021-08-20 10:18:10|7469.9|7454.9|7469.5|7454.5|7469.9|7454.9|7469.5|7454.5|3
1629454770000|2021-08-20 10:19:30|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469|7454|5
1629454810000|2021-08-20 10:20:10|7469|7454|7469|7454|7469|7454|7468.6|7453.6|6
1629454830000|2021-08-20 10:20:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|3
1629454870000|2021-08-20 10:21:10|7469|7454|7469|7454|7469|7454|7469|7454|1
1629454880000|2021-08-20 10:21:20|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|3
1629454890000|2021-08-20 10:21:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1629454900000|2021-08-20 10:21:40|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|3
1629454910000|2021-08-20 10:21:50|7468.7|7453.7|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|2
1629454930000|2021-08-20 10:22:10|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|2
1629454960000|2021-08-20 10:22:40|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.4|7453.4|5
1629454970000|2021-08-20 10:22:50|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.4|7453.4|3
1629454980000|2021-08-20 10:23:00|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1629455040000|2021-08-20 10:24:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629455050000|2021-08-20 10:24:10|7468|7453|7468|7453|7468|7453|7468|7453|1
1629455060000|2021-08-20 10:24:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629455070000|2021-08-20 10:24:30|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1629455080000|2021-08-20 10:24:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629455110000|2021-08-20 10:25:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629455120000|2021-08-20 10:25:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629455130000|2021-08-20 10:25:30|7468|7453|7467.5|7452.5|7468|7453|7467.4|7452.4|8
1629455150000|2021-08-20 10:25:50|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629455160000|2021-08-20 10:26:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629455180000|2021-08-20 10:26:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629455220000|2021-08-20 10:27:00|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|2
1629455260000|2021-08-20 10:27:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629455290000|2021-08-20 10:28:10|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|2
1629455310000|2021-08-20 10:28:30|7469|7454|7468.2|7453.2|7469|7454|7468.2|7453.2|6
1629455320000|2021-08-20 10:28:40|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|2
1629455360000|2021-08-20 10:29:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629455370000|2021-08-20 10:29:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629455390000|2021-08-20 10:29:50|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1629455410000|2021-08-20 10:30:10|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1629455420000|2021-08-20 10:30:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629455450000|2021-08-20 10:30:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1629455470000|2021-08-20 10:31:10|7468.1|7453.1|7468.1|7453.1|7468.2|7453.2|7468.1|7453.1|3
1629455500000|2021-08-20 10:31:40|7468|7453|7467.8|7452.8|7468|7453|7467.6|7452.6|6
1629455510000|2021-08-20 10:31:50|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629455520000|2021-08-20 10:32:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629455530000|2021-08-20 10:32:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629455540000|2021-08-20 10:32:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629455560000|2021-08-20 10:32:40|7468.1|7453.1|7468|7453|7468.2|7453.2|7468|7453|3
1629455600000|2021-08-20 10:33:20|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1629455610000|2021-08-20 10:33:30|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629455620000|2021-08-20 10:33:40|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|2
1629455650000|2021-08-20 10:34:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629455660000|2021-08-20 10:34:20|7467.3|7452.3|7467.7|7452.7|7467.7|7452.7|7467.3|7452.3|5
1629455670000|2021-08-20 10:34:30|7467.6|7452.6|7467.2|7452.2|7467.6|7452.6|7467.2|7452.2|3
1629455680000|2021-08-20 10:34:40|7467.1|7452.1|7467.2|7452.2|7467.2|7452.2|7467.1|7452.1|2
1629455690000|2021-08-20 10:34:50|7467.3|7452.3|7467.8|7452.8|7467.8|7452.8|7467.3|7452.3|4
1629455700000|2021-08-20 10:35:00|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7467.3|7452.3|5
1629455730000|2021-08-20 10:35:30|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|2
1629455740000|2021-08-20 10:35:40|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629455770000|2021-08-20 10:36:10|7467.3|7452.3|7467.3|7452.3|7467.5|7452.5|7467.3|7452.3|4
1629455780000|2021-08-20 10:36:20|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|4
1629455800000|2021-08-20 10:36:40|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629455820000|2021-08-20 10:37:00|7467.3|7452.3|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|2
1629455830000|2021-08-20 10:37:10|7467.3|7452.3|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|9
1629455840000|2021-08-20 10:37:20|7467.4|7452.4|7467.2|7452.2|7467.4|7452.4|7467.2|7452.2|2
1629455850000|2021-08-20 10:37:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629455860000|2021-08-20 10:37:40|7467.4|7452.4|7467.2|7452.2|7467.5|7452.5|7467.2|7452.2|7
1629455870000|2021-08-20 10:37:50|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1629455910000|2021-08-20 10:38:30|7467.2|7452.2|7467.2|7452.2|7467.3|7452.3|7467.2|7452.2|3
1629455990000|2021-08-20 10:39:50|7467|7452|7466.9|7451.9|7467|7452|7466.9|7451.9|2
1629456000000|2021-08-20 10:40:00|7467|7452|7466.4|7451.4|7467.3|7452.3|7466.4|7451.4|5
1629456050000|2021-08-20 10:40:50|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1629456060000|2021-08-20 10:41:00|7466.2|7451.2|7466.3|7451.3|7466.5|7451.5|7466.2|7451.2|4
1629456130000|2021-08-20 10:42:10|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1629456160000|2021-08-20 10:42:40|7466.2|7451.2|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|2
1629456270000|2021-08-20 10:44:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629456280000|2021-08-20 10:44:40|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629456290000|2021-08-20 10:44:50|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1629456360000|2021-08-20 10:46:00|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629456370000|2021-08-20 10:46:10|7466.2|7451.2|7465.6|7450.6|7466.2|7451.2|7465.6|7450.6|3
1629456380000|2021-08-20 10:46:20|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629456400000|2021-08-20 10:46:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629456540000|2021-08-20 10:49:00|7465.4|7450.4|7466|7451|7466|7451|7465.4|7450.4|4
1629456620000|2021-08-20 10:50:20|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629456640000|2021-08-20 10:50:40|7466.1|7451.1|7466.3|7451.3|7466.3|7451.3|7466.1|7451.1|2
1629456660000|2021-08-20 10:51:00|7466.1|7451.1|7465.8|7450.8|7466.1|7451.1|7465.8|7450.8|3
1629456670000|2021-08-20 10:51:10|7465.9|7450.9|7466|7451|7466|7451|7465.8|7450.8|4
1629456680000|2021-08-20 10:51:20|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629456770000|2021-08-20 10:52:50|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|3
1629456810000|2021-08-20 10:53:30|7465.9|7450.9|7466.2|7451.2|7466.2|7451.2|7465.9|7450.9|3
1629456820000|2021-08-20 10:53:40|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629456840000|2021-08-20 10:54:00|7466.1|7451.1|7465.8|7450.8|7466.1|7451.1|7465.8|7450.8|4
1629456870000|2021-08-20 10:54:30|7465.9|7450.9|7466.1|7451.1|7466.1|7451.1|7465.8|7450.8|4
1629456880000|2021-08-20 10:54:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629456920000|2021-08-20 10:55:20|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629456930000|2021-08-20 10:55:30|7466|7451|7466.2|7451.2|7466.2|7451.2|7465.9|7450.9|4
1629456940000|2021-08-20 10:55:40|7466.1|7451.1|7466.3|7451.3|7466.3|7451.3|7465.9|7450.9|7
1629456950000|2021-08-20 10:55:50|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629457030000|2021-08-20 10:57:10|7466.3|7451.3|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|2
1629457040000|2021-08-20 10:57:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629457050000|2021-08-20 10:57:30|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|2
1629457060000|2021-08-20 10:57:40|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1629457070000|2021-08-20 10:57:50|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629457120000|2021-08-20 10:58:40|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629457230000|2021-08-20 11:00:30|7466.4|7451.4|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|3
1629457240000|2021-08-20 11:00:40|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629457270000|2021-08-20 11:01:10|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|4
1629457280000|2021-08-20 11:01:20|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629457290000|2021-08-20 11:01:30|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|2
1629457320000|2021-08-20 11:02:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629457340000|2021-08-20 11:02:20|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629457370000|2021-08-20 11:02:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629457380000|2021-08-20 11:03:00|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1629457410000|2021-08-20 11:03:30|7466.4|7451.4|7466.6|7451.6|7466.6|7451.6|7466.3|7451.3|4
1629457430000|2021-08-20 11:03:50|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|2
1629457500000|2021-08-20 11:05:00|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|4
1629457520000|2021-08-20 11:05:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629457540000|2021-08-20 11:05:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629457560000|2021-08-20 11:06:00|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|2
1629457570000|2021-08-20 11:06:10|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|2
1629457580000|2021-08-20 11:06:20|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|3
1629457590000|2021-08-20 11:06:30|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629457610000|2021-08-20 11:06:50|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|4
1629457620000|2021-08-20 11:07:00|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629457630000|2021-08-20 11:07:10|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|4
1629457640000|2021-08-20 11:07:20|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629457650000|2021-08-20 11:07:30|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629457660000|2021-08-20 11:07:40|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629457670000|2021-08-20 11:07:50|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|2
1629457680000|2021-08-20 11:08:00|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.4|7451.4|4
1629457700000|2021-08-20 11:08:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629457710000|2021-08-20 11:08:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629457800000|2021-08-20 11:10:00|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629457900000|2021-08-20 11:11:40|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|2
1629458090000|2021-08-20 11:14:50|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|3
1629458110000|2021-08-20 11:15:10|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1629458120000|2021-08-20 11:15:20|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466|7451|5
1629458130000|2021-08-20 11:15:30|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1629458140000|2021-08-20 11:15:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629458150000|2021-08-20 11:15:50|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629458170000|2021-08-20 11:16:10|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629458180000|2021-08-20 11:16:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629458190000|2021-08-20 11:16:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629458300000|2021-08-20 11:18:20|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|4
1629458350000|2021-08-20 11:19:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629458390000|2021-08-20 11:19:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629458400000|2021-08-20 11:20:00|7466.2|7451.2|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|2
1629458410000|2021-08-20 11:20:10|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629458440000|2021-08-20 11:20:40|7466.1|7451.1|7466.3|7451.3|7466.3|7451.3|7466.1|7451.1|5
1629458450000|2021-08-20 11:20:50|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629458460000|2021-08-20 11:21:00|7466.3|7451.3|7465.8|7450.8|7466.3|7451.3|7465.8|7450.8|10
1629458470000|2021-08-20 11:21:10|7466|7451|7465.9|7450.9|7466.1|7451.1|7465.9|7450.9|4
1629458480000|2021-08-20 11:21:20|7466|7451|7465.8|7450.8|7466|7451|7465.8|7450.8|3
1629458490000|2021-08-20 11:21:30|7465.9|7450.9|7465.9|7450.9|7466|7451|7465.9|7450.9|5
1629458500000|2021-08-20 11:21:40|7466|7451|7465.8|7450.8|7466|7451|7465.8|7450.8|3
1629458590000|2021-08-20 11:23:10|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629458680000|2021-08-20 11:24:40|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629458700000|2021-08-20 11:25:00|7465.3|7450.3|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|3
1629458730000|2021-08-20 11:25:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629458760000|2021-08-20 11:26:00|7465.5|7450.5|7465.4|7450.4|7465.6|7450.6|7465.4|7450.4|3
1629458820000|2021-08-20 11:27:00|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1629458870000|2021-08-20 11:27:50|7465.4|7450.4|7465.6|7450.6|7465.6|7450.6|7465.4|7450.4|2
1629458910000|2021-08-20 11:28:30|7465.9|7450.9|7465.7|7450.7|7466|7451|7465.7|7450.7|5
1629458930000|2021-08-20 11:28:50|7465.6|7450.6|7465.4|7450.4|7465.6|7450.6|7465.2|7450.2|6
1629458980000|2021-08-20 11:29:40|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|2
1629458990000|2021-08-20 11:29:50|7465.5|7450.5|7466.4|7451.4|7466.4|7451.4|7465.5|7450.5|4
1629459010000|2021-08-20 11:30:10|7466.1|7451.1|7470.8|7445.8|7470.8|7451.1|7465.2|7445|10
1629459020000|2021-08-20 11:30:20|7470.6|7445.6|7470.3|7445.3|7470.6|7445.6|7470.3|7445.3|3
1629459030000|2021-08-20 11:30:30|7470.2|7445.2|7470|7445|7470.2|7445.2|7470|7445|2
1629459040000|2021-08-20 11:30:40|7469.9|7444.9|7472.1|7447.1|7472.1|7451.3|7465.3|7444.8|8
1629459090000|2021-08-20 11:31:30|7472.6|7447.6|7473.1|7448.1|7473.1|7448.1|7472.6|7447.6|4
1629459460000|2021-08-20 11:37:40|7473.6|7448.6|7474|7449|7474|7449|7473.6|7448.6|3
1629459480000|2021-08-20 11:38:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629459570000|2021-08-20 11:39:30|7469.3|7454.3|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|2
1629459580000|2021-08-20 11:39:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629459920000|2021-08-20 11:45:20|7469.3|7454.3|7470.2|7455.2|7470.2|7455.2|7469.3|7454.3|3
1629459960000|2021-08-20 11:46:00|7470|7455|7469.5|7454.5|7470|7455|7469.5|7454.5|3
1629460010000|2021-08-20 11:46:50|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1629460030000|2021-08-20 11:47:10|7470.7|7455.7|7469.7|7454.7|7470.7|7455.7|7469.7|7454.7|4
1629460200000|2021-08-20 11:50:00|7469.5|7454.5|7469.2|7454.2|7469.5|7454.5|7469.2|7454.2|2
1629460260000|2021-08-20 11:51:00|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1629460300000|2021-08-20 11:51:40|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1629460390000|2021-08-20 11:53:10|7469|7454|7467.7|7452.7|7469|7454|7467.7|7452.7|6
1629460430000|2021-08-20 11:53:50|7467.8|7452.8|7468|7453|7468|7453|7467.8|7452.8|2
1629460440000|2021-08-20 11:54:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629460460000|2021-08-20 11:54:20|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1629460500000|2021-08-20 11:55:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629460560000|2021-08-20 11:56:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629460700000|2021-08-20 11:58:20|7468|7453|7468.6|7453.6|7468.6|7453.6|7468|7453|3
1629460740000|2021-08-20 11:59:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629460790000|2021-08-20 11:59:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629460880000|2021-08-20 12:01:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629460890000|2021-08-20 12:01:30|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|2
1629460900000|2021-08-20 12:01:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629460920000|2021-08-20 12:02:00|7468.6|7453.6|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|5
1629460990000|2021-08-20 12:03:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629461560000|2021-08-20 12:12:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629461630000|2021-08-20 12:13:50|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|2
1629461700000|2021-08-20 12:15:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629461900000|2021-08-20 12:18:20|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1629461910000|2021-08-20 12:18:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1629461920000|2021-08-20 12:18:40|7468.7|7453.7|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|6
1629461930000|2021-08-20 12:18:50|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|2
1629461960000|2021-08-20 12:19:20|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|2
1629461970000|2021-08-20 12:19:30|7468.4|7453.4|7468.6|7453.6|7468.6|7453.6|7468.4|7453.4|2
1629462000000|2021-08-20 12:20:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1629462050000|2021-08-20 12:20:50|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|4
1629462060000|2021-08-20 12:21:00|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1629462110000|2021-08-20 12:21:50|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1629462120000|2021-08-20 12:22:00|7468.4|7453.4|7468.4|7453.4|7468.5|7453.5|7468.2|7453.2|5
1629462130000|2021-08-20 12:22:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|5
1629462140000|2021-08-20 12:22:20|7468.5|7453.5|7468.3|7453.3|7468.5|7453.5|7468.3|7453.3|5
1629462150000|2021-08-20 12:22:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.3|7453.3|3
1629462210000|2021-08-20 12:23:30|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|9
1629462220000|2021-08-20 12:23:40|7468.3|7453.3|7468.5|7453.5|7468.5|7453.5|7468.3|7453.3|4
1629462250000|2021-08-20 12:24:10|7468.3|7453.3|7468.6|7453.6|7468.6|7453.6|7468.3|7453.3|7
1629462420000|2021-08-20 12:27:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629462970000|2021-08-20 12:36:10|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1629463030000|2021-08-20 12:37:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629463040000|2021-08-20 12:37:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629463080000|2021-08-20 12:38:00|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1629463090000|2021-08-20 12:38:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629463100000|2021-08-20 12:38:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629463110000|2021-08-20 12:38:30|7467.7|7452.7|7466.7|7451.7|7467.7|7452.7|7466.7|7451.7|3
1629463120000|2021-08-20 12:38:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629463130000|2021-08-20 12:38:50|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629463180000|2021-08-20 12:39:40|7466.8|7451.8|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|3
1629463220000|2021-08-20 12:40:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629463270000|2021-08-20 12:41:10|7467|7452|7467|7452|7467|7452|7467|7452|1
1629463290000|2021-08-20 12:41:30|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|2
1629463300000|2021-08-20 12:41:40|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|2
1629463380000|2021-08-20 12:43:00|7466.8|7451.8|7467.6|7452.6|7467.6|7452.6|7466.7|7451.7|7
1629463740000|2021-08-20 12:49:00|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.4|7452.4|4
1629463760000|2021-08-20 12:49:20|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1629463770000|2021-08-20 12:49:30|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|2
1629463790000|2021-08-20 12:49:50|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|2
1629463800000|2021-08-20 12:50:00|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|2
1629463810000|2021-08-20 12:50:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629463820000|2021-08-20 12:50:20|7467.5|7452.5|7467.4|7452.4|7467.6|7452.6|7467.4|7452.4|3
1629463830000|2021-08-20 12:50:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|3
1629463890000|2021-08-20 12:51:30|7467.2|7452.2|7467.3|7452.3|7467.3|7452.3|7467.2|7452.2|2
1629464050000|2021-08-20 12:54:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1629464170000|2021-08-20 12:56:10|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629464300000|2021-08-20 12:58:20|7467.6|7452.6|7469.5|7454.5|7469.7|7454.7|7467.6|7452.6|14
1629464310000|2021-08-20 12:58:30|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.5|7454.5|4
1629464320000|2021-08-20 12:58:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629464340000|2021-08-20 12:59:00|7469.6|7454.6|7469.5|7454.5|7469.6|7454.6|7469.3|7454.3|4
1629464350000|2021-08-20 12:59:10|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|2
1629464360000|2021-08-20 12:59:20|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|3
1629464380000|2021-08-20 12:59:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629464390000|2021-08-20 12:59:50|7469.3|7454.3|7469.3|7454.3|7469.4|7454.4|7469.2|7454.2|7
1629464400000|2021-08-20 13:00:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1629464510000|2021-08-20 13:01:50|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.4|7454.4|5
1629464520000|2021-08-20 13:02:00|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1629464550000|2021-08-20 13:02:30|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|2
1629464560000|2021-08-20 13:02:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1629464610000|2021-08-20 13:03:30|7469.9|7454.9|7470.2|7455.2|7470.2|7455.2|7469.9|7454.9|4
1629464630000|2021-08-20 13:03:50|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1629464640000|2021-08-20 13:04:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1629464650000|2021-08-20 13:04:10|7470|7455|7470|7455|7470|7455|7470|7455|1
1629464660000|2021-08-20 13:04:20|7469.9|7454.9|7470|7455|7470|7455|7469.9|7454.9|2
1629464680000|2021-08-20 13:04:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1629464720000|2021-08-20 13:05:20|7470.2|7455.2|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|4
1629464730000|2021-08-20 13:05:30|7470.6|7455.6|7470.1|7455.1|7470.8|7455.8|7470.1|7455.1|12
1629464740000|2021-08-20 13:05:40|7470|7455|7470|7455|7470|7455|7470|7455|1
1629464750000|2021-08-20 13:05:50|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|20
1629464760000|2021-08-20 13:06:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|3
1629464770000|2021-08-20 13:06:10|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1629464780000|2021-08-20 13:06:20|7470|7455|7470|7455|7470|7455|7470|7455|1
1629464790000|2021-08-20 13:06:30|7469.9|7454.9|7469.8|7454.8|7470|7455|7469.8|7454.8|3
1629464810000|2021-08-20 13:06:50|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|2
1629464870000|2021-08-20 13:07:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1629464900000|2021-08-20 13:08:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629464910000|2021-08-20 13:08:30|7469|7454|7469.4|7454.4|7469.4|7454.4|7469|7454|2
1629464920000|2021-08-20 13:08:40|7469|7454|7469|7454|7469|7454|7469|7454|1
1629464930000|2021-08-20 13:08:50|7468.9|7453.9|7469.4|7454.4|7469.4|7454.4|7468.9|7453.9|6
1629464940000|2021-08-20 13:09:00|7469.2|7454.2|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|3
1629464950000|2021-08-20 13:09:10|7469|7454|7469|7454|7469.2|7454.2|7468.9|7453.9|7
1629464970000|2021-08-20 13:09:30|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1629464980000|2021-08-20 13:09:40|7468.9|7453.9|7468.5|7453.5|7469|7454|7468.5|7453.5|4
1629464990000|2021-08-20 13:09:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629465020000|2021-08-20 13:10:20|7468|7453|7467.8|7452.8|7468|7453|7467.8|7452.8|3
1629465040000|2021-08-20 13:10:40|7468.4|7453.4|7468.1|7453.1|7468.4|7453.4|7468.1|7453.1|6
1629465050000|2021-08-20 13:10:50|7468.2|7453.2|7467.7|7452.7|7468.2|7453.2|7467.7|7452.7|5
1629465060000|2021-08-20 13:11:00|7467.8|7452.8|7468.1|7453.1|7468.1|7453.1|7467.8|7452.8|5
1629465070000|2021-08-20 13:11:10|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629465080000|2021-08-20 13:11:20|7468.2|7453.2|7468.5|7453.5|7468.5|7453.5|7468.1|7453.1|4
1629465090000|2021-08-20 13:11:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1629465100000|2021-08-20 13:11:40|7468.2|7453.2|7468.3|7453.3|7468.3|7453.3|7468.2|7453.2|2
1629465110000|2021-08-20 13:11:50|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|5
1629465120000|2021-08-20 13:12:00|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|2
1629465130000|2021-08-20 13:12:10|7467.9|7452.9|7468|7453|7468|7453|7467.8|7452.8|4
1629465160000|2021-08-20 13:12:40|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629465170000|2021-08-20 13:12:50|7468|7453|7468|7453|7468|7453|7468|7453|1
1629465180000|2021-08-20 13:13:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468|7453|3
1629465190000|2021-08-20 13:13:10|7468.2|7453.2|7468.1|7453.1|7468.2|7453.2|7468|7453|6
1629465200000|2021-08-20 13:13:20|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1629465210000|2021-08-20 13:13:30|7468|7453|7468.5|7453.5|7468.5|7453.5|7468|7453|6
1629465240000|2021-08-20 13:14:00|7468.6|7453.6|7468.3|7453.3|7468.6|7453.6|7468.3|7453.3|4
1629465280000|2021-08-20 13:14:40|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1629465290000|2021-08-20 13:14:50|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.4|7453.4|2
1629465300000|2021-08-20 13:15:00|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|7
1629465310000|2021-08-20 13:15:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.5|7453.5|17
1629465320000|2021-08-20 13:15:20|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1629465330000|2021-08-20 13:15:30|7468.3|7453.3|7468.5|7453.5|7468.5|7453.5|7468.3|7453.3|2
1629465350000|2021-08-20 13:15:50|7468.4|7453.4|7468.2|7453.2|7468.5|7453.5|7468.2|7453.2|3
1629465360000|2021-08-20 13:16:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629465380000|2021-08-20 13:16:20|7468|7453|7467.6|7452.6|7468|7453|7467.6|7452.6|5
1629465390000|2021-08-20 13:16:30|7467.7|7452.7|7467.4|7452.4|7467.7|7452.7|7467.4|7452.4|3
1629465400000|2021-08-20 13:16:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629465410000|2021-08-20 13:16:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1629465420000|2021-08-20 13:17:00|7467.6|7452.6|7467.6|7452.6|7467.9|7452.9|7467.6|7452.6|6
1629465430000|2021-08-20 13:17:10|7467.7|7452.7|7467.9|7452.9|7468|7453|7467.6|7452.6|8
1629465490000|2021-08-20 13:18:10|7468|7453|7467.7|7452.7|7468.1|7453.1|7467.7|7452.7|5
1629465500000|2021-08-20 13:18:20|7467.9|7452.9|7467.7|7452.7|7468|7453|7467.7|7452.7|3
1629465510000|2021-08-20 13:18:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629465520000|2021-08-20 13:18:40|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|3
1629465530000|2021-08-20 13:18:50|7468.2|7453.2|7468.2|7453.2|7468.8|7453.8|7468.1|7453.1|9
1629465540000|2021-08-20 13:19:00|7468.3|7453.3|7468.6|7453.6|7468.6|7453.6|7468.3|7453.3|3
1629465550000|2021-08-20 13:19:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1629465560000|2021-08-20 13:19:20|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|22
1629465570000|2021-08-20 13:19:30|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|24
1629465580000|2021-08-20 13:19:40|7468.6|7453.6|7469.9|7454.9|7470|7455|7468.6|7453.6|16
1629465590000|2021-08-20 13:19:50|7470|7455|7470|7455|7470|7455|7469.8|7454.8|14
1629465600000|2021-08-20 13:20:00|7469.8|7454.8|7470.1|7455.1|7470.1|7455.1|7469.8|7454.8|8
1629465610000|2021-08-20 13:20:10|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1629465620000|2021-08-20 13:20:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1629465630000|2021-08-20 13:20:30|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1629465640000|2021-08-20 13:20:40|7469.3|7454.3|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|2
1629465670000|2021-08-20 13:21:10|7469.3|7454.3|7469.8|7454.8|7469.8|7454.8|7469.3|7454.3|4
1629465680000|2021-08-20 13:21:20|7470.1|7455.1|7469.9|7454.9|7470.1|7455.1|7469.8|7454.8|6
1629465700000|2021-08-20 13:21:40|7470|7455|7470.1|7455.1|7470.3|7455.3|7469.8|7454.8|10
1629465710000|2021-08-20 13:21:50|7470|7455|7470|7455|7470|7455|7470|7455|1
1629465720000|2021-08-20 13:22:00|7470.1|7455.1|7470.4|7455.4|7470.4|7455.4|7470.1|7455.1|4
1629465740000|2021-08-20 13:22:20|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1629465750000|2021-08-20 13:22:30|7470.6|7455.6|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|6
1629465760000|2021-08-20 13:22:40|7470.6|7455.6|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|7
1629465790000|2021-08-20 13:23:10|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1629465800000|2021-08-20 13:23:20|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1629465850000|2021-08-20 13:24:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629465860000|2021-08-20 13:24:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629465900000|2021-08-20 13:25:00|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1629465910000|2021-08-20 13:25:10|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|4
1629465930000|2021-08-20 13:25:30|7471|7456|7471.1|7456.1|7471.1|7456.1|7471|7456|2
1629465950000|2021-08-20 13:25:50|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629466050000|2021-08-20 13:27:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1629466060000|2021-08-20 13:27:40|7471|7456|7471|7456|7471|7456|7471|7456|1
1629466110000|2021-08-20 13:28:30|7470.4|7455.4|7471|7456|7471|7456|7470.2|7455.2|8
1629466170000|2021-08-20 13:29:30|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1629466180000|2021-08-20 13:29:40|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629466200000|2021-08-20 13:30:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629466230000|2021-08-20 13:30:30|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|3
1629466260000|2021-08-20 13:31:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1629466270000|2021-08-20 13:31:10|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1629466290000|2021-08-20 13:31:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629466300000|2021-08-20 13:31:40|7471.1|7456.1|7471.2|7456.2|7471.2|7456.2|7471.1|7456.1|2
1629466330000|2021-08-20 13:32:10|7471.3|7456.3|7471.7|7456.7|7471.7|7456.7|7471.3|7456.3|4
1629466370000|2021-08-20 13:32:50|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|2
1629466380000|2021-08-20 13:33:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629466390000|2021-08-20 13:33:10|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1629466410000|2021-08-20 13:33:30|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|2
1629466420000|2021-08-20 13:33:40|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629466430000|2021-08-20 13:33:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629466440000|2021-08-20 13:34:00|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|4
1629466450000|2021-08-20 13:34:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1629466500000|2021-08-20 13:35:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1629466510000|2021-08-20 13:35:10|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|2
1629466530000|2021-08-20 13:35:30|7470.9|7455.9|7471|7456|7471.1|7456.1|7470.9|7455.9|5
1629466540000|2021-08-20 13:35:40|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1629466560000|2021-08-20 13:36:00|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1629466570000|2021-08-20 13:36:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1629466580000|2021-08-20 13:36:20|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|2
1629466590000|2021-08-20 13:36:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1629466600000|2021-08-20 13:36:40|7470.5|7455.5|7469.6|7454.6|7470.5|7455.5|7469.6|7454.6|3
1629466610000|2021-08-20 13:36:50|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|2
1629466620000|2021-08-20 13:37:00|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|2
1629466700000|2021-08-20 13:38:20|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7467.2|7452.2|4
1629466720000|2021-08-20 13:38:40|7467.2|7452.2|7467.7|7452.7|7467.9|7452.9|7467.1|7452.1|5
1629466830000|2021-08-20 13:40:30|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.7|7452.7|2
1629466840000|2021-08-20 13:40:40|7467.8|7452.8|7468.1|7453.1|7468.1|7453.1|7467.8|7452.8|4
1629466890000|2021-08-20 13:41:30|7468|7453|7468|7453|7468.1|7453.1|7468|7453|3
1629466910000|2021-08-20 13:41:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1629466980000|2021-08-20 13:43:00|7468|7453|7467.9|7452.9|7468|7453|7467.9|7452.9|2
1629466990000|2021-08-20 13:43:10|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1629467060000|2021-08-20 13:44:20|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1629467070000|2021-08-20 13:44:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629467090000|2021-08-20 13:44:50|7467.6|7452.6|7467.5|7452.5|7467.6|7452.6|7467.5|7452.5|2
1629467110000|2021-08-20 13:45:10|7467.4|7452.4|7467|7452|7467.4|7452.4|7467|7452|3
1629467120000|2021-08-20 13:45:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629467140000|2021-08-20 13:45:40|7467|7452|7467|7452|7467|7452|7466.9|7451.9|3
1629467160000|2021-08-20 13:46:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629467210000|2021-08-20 13:46:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629467220000|2021-08-20 13:47:00|7466.9|7451.9|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|4
1629467230000|2021-08-20 13:47:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629467240000|2021-08-20 13:47:20|7466.8|7451.8|7466.8|7451.8|7466.9|7451.9|7466.8|7451.8|3
1629467250000|2021-08-20 13:47:30|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1629467270000|2021-08-20 13:47:50|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|2
1629467280000|2021-08-20 13:48:00|7466.8|7451.8|7466.7|7451.7|7466.8|7451.8|7466.7|7451.7|4
1629467290000|2021-08-20 13:48:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1629467320000|2021-08-20 13:48:40|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629467340000|2021-08-20 13:49:00|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|2
1629467350000|2021-08-20 13:49:10|7466.8|7451.8|7466.7|7451.7|7467.1|7452.1|7466.7|7451.7|5
1629467370000|2021-08-20 13:49:30|7466.8|7451.8|7466.9|7451.9|7467.1|7452.1|7466.7|7451.7|8
1629467380000|2021-08-20 13:49:40|7466.8|7451.8|7466.8|7451.8|7467|7452|7466.7|7451.7|13
1629467390000|2021-08-20 13:49:50|7467|7452|7466.8|7451.8|7467|7452|7466.8|7451.8|5
1629467400000|2021-08-20 13:50:00|7467|7452|7466.7|7451.7|7467.1|7452.1|7466.7|7451.7|9
1629467410000|2021-08-20 13:50:10|7467|7452|7466.8|7451.8|7467|7452|7466.8|7451.8|2
1629467420000|2021-08-20 13:50:20|7466.9|7451.9|7466.5|7451.5|7466.9|7451.9|7466.5|7451.5|4
1629467430000|2021-08-20 13:50:30|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|4
1629467440000|2021-08-20 13:50:40|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1629467450000|2021-08-20 13:50:50|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|3
1629467460000|2021-08-20 13:51:00|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629467500000|2021-08-20 13:51:40|7466.6|7451.6|7466.4|7451.4|7466.6|7451.6|7466.4|7451.4|3
1629467530000|2021-08-20 13:52:10|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7466.3|7451.3|2
1629467540000|2021-08-20 13:52:20|7466.5|7451.5|7466.4|7451.4|7466.5|7451.5|7466.3|7451.3|3
1629467590000|2021-08-20 13:53:10|7466.3|7451.3|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|5
1629467640000|2021-08-20 13:54:00|7466.4|7451.4|7466.6|7451.6|7466.7|7451.7|7466.4|7451.4|5
1629467670000|2021-08-20 13:54:30|7466.5|7451.5|7466.6|7451.6|7466.6|7451.6|7466.5|7451.5|2
1629467680000|2021-08-20 13:54:40|7466.4|7451.4|7465.7|7450.7|7466.4|7451.4|7465.7|7450.7|7
1629467690000|2021-08-20 13:54:50|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.4|7450.4|3
1629467700000|2021-08-20 13:55:00|7465.7|7450.7|7465.8|7450.8|7465.8|7450.8|7465.3|7450.3|5
1629467710000|2021-08-20 13:55:10|7465.7|7450.7|7465.3|7450.3|7465.7|7450.7|7465.3|7450.3|4
1629467720000|2021-08-20 13:55:20|7465.4|7450.4|7466.2|7451.2|7466.2|7451.2|7465.4|7450.4|8
1629467730000|2021-08-20 13:55:30|7466|7451|7465.4|7450.4|7466|7451|7465.4|7450.4|4
1629467740000|2021-08-20 13:55:40|7465.2|7450.2|7465.4|7450.4|7465.4|7450.4|7465.2|7450.2|2
1629467750000|2021-08-20 13:55:50|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629467760000|2021-08-20 13:56:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629467800000|2021-08-20 13:56:40|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629467810000|2021-08-20 13:56:50|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629467830000|2021-08-20 13:57:10|7465.6|7450.6|7465.9|7450.9|7466|7451|7465.6|7450.6|6
1629467840000|2021-08-20 13:57:20|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|3
1629467860000|2021-08-20 13:57:40|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|4
1629467870000|2021-08-20 13:57:50|7465.9|7450.9|7465.4|7450.4|7465.9|7450.9|7465.2|7450.2|6
1629467880000|2021-08-20 13:58:00|7465.6|7450.6|7465.9|7450.9|7465.9|7450.9|7465.6|7450.6|2
1629467890000|2021-08-20 13:58:10|7465.6|7450.6|7465.9|7450.9|7465.9|7450.9|7465.6|7450.6|2
1629467900000|2021-08-20 13:58:20|7465.6|7450.6|7465.9|7450.9|7465.9|7450.9|7465.6|7450.6|3
1629467910000|2021-08-20 13:58:30|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1629467930000|2021-08-20 13:58:50|7465.6|7450.6|7465.7|7450.7|7465.9|7450.9|7465.6|7450.6|4
1629467940000|2021-08-20 13:59:00|7465.9|7450.9|7465.1|7450.1|7465.9|7450.9|7465.1|7450.1|7
1629467950000|2021-08-20 13:59:10|7464.9|7449.9|7464.8|7449.8|7465|7450|7464.8|7449.8|4
1629467970000|2021-08-20 13:59:30|7465.1|7450.1|7465.2|7450.2|7465.3|7450.3|7465.1|7450.1|3
1629467980000|2021-08-20 13:59:40|7465.4|7450.4|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|4
1629467990000|2021-08-20 13:59:50|7465.1|7450.1|7464.8|7449.8|7465.1|7450.1|7464.8|7449.8|3
1629468000000|2021-08-20 14:00:00|7465|7450|7465.2|7450.2|7465.2|7450.2|7465|7450|2
1629468010000|2021-08-20 14:00:10|7465.1|7450.1|7464.8|7449.8|7465.1|7450.1|7464.8|7449.8|4
1629468020000|2021-08-20 14:00:20|7464.9|7449.9|7464.9|7449.9|7465|7450|7464.9|7449.9|3
1629468040000|2021-08-20 14:00:40|7465|7450|7464.5|7449.5|7465.2|7450.2|7464.2|7449.2|7
1629468050000|2021-08-20 14:00:50|7464.8|7449.8|7464.3|7449.3|7464.8|7449.8|7464.1|7449.1|11
1629468060000|2021-08-20 14:01:00|7464.5|7449.5|7464.7|7449.7|7464.7|7449.7|7464.5|7449.5|3
1629468070000|2021-08-20 14:01:10|7464.5|7449.5|7463.9|7448.9|7464.5|7449.5|7463.9|7448.9|3
1629468080000|2021-08-20 14:01:20|7463.7|7448.7|7464.4|7449.4|7464.4|7449.4|7463.7|7448.7|11
1629468090000|2021-08-20 14:01:30|7464.3|7449.3|7464.5|7449.5|7464.5|7449.5|7463.9|7448.9|9
1629468110000|2021-08-20 14:01:50|7464.7|7449.7|7464.5|7449.5|7464.7|7449.7|7464.5|7449.5|2
1629468140000|2021-08-20 14:02:20|7464.6|7449.6|7464.7|7449.7|7464.7|7449.7|7464.5|7449.5|5
1629468180000|2021-08-20 14:03:00|7464.3|7449.3|7464.2|7449.2|7464.4|7449.4|7464.2|7449.2|3
1629468190000|2021-08-20 14:03:10|7464.4|7449.4|7464.2|7449.2|7464.6|7449.6|7464.2|7449.2|4
1629468210000|2021-08-20 14:03:30|7464.4|7449.4|7463.9|7448.9|7464.4|7449.4|7463.9|7448.9|5
1629468230000|2021-08-20 14:03:50|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629468240000|2021-08-20 14:04:00|7463.8|7448.8|7463.8|7448.8|7463.9|7448.9|7463.8|7448.8|3
1629468260000|2021-08-20 14:04:20|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629468270000|2021-08-20 14:04:30|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629468300000|2021-08-20 14:05:00|7464|7449|7464|7449|7464.1|7449.1|7464|7449|3
1629468310000|2021-08-20 14:05:10|7464.1|7449.1|7464.1|7449.1|7464.6|7449.6|7464|7449|5
1629468350000|2021-08-20 14:05:50|7464|7449|7464.1|7449.1|7464.1|7449.1|7464|7449|2
1629468360000|2021-08-20 14:06:00|7464|7449|7464.1|7449.1|7464.1|7449.1|7464|7449|2
1629468370000|2021-08-20 14:06:10|7464.3|7449.3|7464.3|7449.3|7464.5|7449.5|7464.3|7449.3|4
1629468380000|2021-08-20 14:06:20|7464.5|7449.5|7464.3|7449.3|7464.5|7449.5|7464.3|7449.3|3
1629468450000|2021-08-20 14:07:30|7464.2|7449.2|7464.2|7449.2|7464.3|7449.3|7464.2|7449.2|3
1629468470000|2021-08-20 14:07:50|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1629468480000|2021-08-20 14:08:00|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629468520000|2021-08-20 14:08:40|7464.3|7449.3|7464.1|7449.1|7464.4|7449.4|7464|7449|5
1629468540000|2021-08-20 14:09:00|7464|7449|7464.1|7449.1|7464.1|7449.1|7464|7449|2
1629468590000|2021-08-20 14:09:50|7464|7449|7464|7449|7464|7449|7464|7449|1
1629468600000|2021-08-20 14:10:00|7464.1|7449.1|7464.2|7449.2|7464.2|7449.2|7464.1|7449.1|2
1629468610000|2021-08-20 14:10:10|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.1|7449.1|4
1629468620000|2021-08-20 14:10:20|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629468630000|2021-08-20 14:10:30|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1629468680000|2021-08-20 14:11:20|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1629468760000|2021-08-20 14:12:40|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1629468770000|2021-08-20 14:12:50|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629468810000|2021-08-20 14:13:30|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|2
1629468820000|2021-08-20 14:13:40|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629468870000|2021-08-20 14:14:30|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629468880000|2021-08-20 14:14:40|7465.3|7450.3|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|2
1629468910000|2021-08-20 14:15:10|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|2
1629468920000|2021-08-20 14:15:20|7465.1|7450.1|7464.9|7449.9|7465.1|7450.1|7464.8|7449.8|4
1629468980000|2021-08-20 14:16:20|7464.8|7449.8|7464.9|7449.9|7464.9|7449.9|7464.8|7449.8|2
1629469070000|2021-08-20 14:17:50|7464.7|7449.7|7464.4|7449.4|7464.7|7449.7|7464.4|7449.4|3
1629469080000|2021-08-20 14:18:00|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1629469100000|2021-08-20 14:18:20|7464.3|7449.3|7464.2|7449.2|7464.3|7449.3|7464.1|7449.1|6
1629469110000|2021-08-20 14:18:30|7464.1|7449.1|7464|7449|7464.1|7449.1|7463.9|7448.9|3
1629469160000|2021-08-20 14:19:20|7464.2|7449.2|7464.3|7449.3|7464.3|7449.3|7464.1|7449.1|4
1629469170000|2021-08-20 14:19:30|7464.4|7449.4|7464.3|7449.3|7464.5|7449.5|7464.3|7449.3|4
1629469200000|2021-08-20 14:20:00|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629469210000|2021-08-20 14:20:10|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|8
1629469220000|2021-08-20 14:20:20|7464.3|7449.3|7464.4|7449.4|7464.4|7449.4|7464.3|7449.3|2
1629469250000|2021-08-20 14:20:50|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.4|7449.4|3
1629469270000|2021-08-20 14:21:10|7464.8|7449.8|7464.5|7449.5|7464.9|7449.9|7464.5|7449.5|5
1629469280000|2021-08-20 14:21:20|7464.8|7449.8|7464.5|7449.5|7464.8|7449.8|7464.5|7449.5|3
1629469290000|2021-08-20 14:21:30|7464.6|7449.6|7464.5|7449.5|7464.8|7449.8|7464.5|7449.5|6
1629469300000|2021-08-20 14:21:40|7464.7|7449.7|7464.9|7449.9|7464.9|7449.9|7464.5|7449.5|6
1629469400000|2021-08-20 14:23:20|7464.8|7449.8|7464.9|7449.9|7464.9|7449.9|7464.8|7449.8|4
1629469410000|2021-08-20 14:23:30|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1629469420000|2021-08-20 14:23:40|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|2
1629469430000|2021-08-20 14:23:50|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.8|7449.8|3
1629469590000|2021-08-20 14:26:30|7465|7450|7464.9|7449.9|7465|7450|7464.9|7449.9|2
1629469610000|2021-08-20 14:26:50|7465|7450|7465|7450|7465|7450|7465|7450|1
1629469660000|2021-08-20 14:27:40|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1629469670000|2021-08-20 14:27:50|7464.8|7449.8|7464.9|7449.9|7464.9|7449.9|7464.8|7449.8|2
1629469740000|2021-08-20 14:29:00|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1629469780000|2021-08-20 14:29:40|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1629469800000|2021-08-20 14:30:00|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1629469820000|2021-08-20 14:30:20|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1629469850000|2021-08-20 14:30:50|7464.8|7449.8|7464.8|7449.8|7464.9|7449.9|7464.8|7449.8|3
1629469860000|2021-08-20 14:31:00|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1629469880000|2021-08-20 14:31:20|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1629469920000|2021-08-20 14:32:00|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629469990000|2021-08-20 14:33:10|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629470020000|2021-08-20 14:33:40|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629470030000|2021-08-20 14:33:50|7465|7450|7465|7450|7465.1|7450.1|7464.7|7449.7|7
1629470040000|2021-08-20 14:34:00|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|4
1629470050000|2021-08-20 14:34:10|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|4
1629470070000|2021-08-20 14:34:30|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629470120000|2021-08-20 14:35:20|7465|7450|7465|7450|7465.1|7450.1|7465|7450|3
1629470130000|2021-08-20 14:35:30|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1629470140000|2021-08-20 14:35:40|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1629470150000|2021-08-20 14:35:50|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|6
1629470160000|2021-08-20 14:36:00|7465.1|7450.1|7465|7450|7465.2|7450.2|7465|7450|4
1629470290000|2021-08-20 14:38:10|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1629470430000|2021-08-20 14:40:30|7465.1|7450.1|7465.4|7450.4|7465.4|7450.4|7465.1|7450.1|4
1629470440000|2021-08-20 14:40:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629470460000|2021-08-20 14:41:00|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629470470000|2021-08-20 14:41:10|7465.3|7450.3|7465.3|7450.3|7465.4|7450.4|7465.3|7450.3|3
1629470530000|2021-08-20 14:42:10|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1629470540000|2021-08-20 14:42:20|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|3
1629470600000|2021-08-20 14:43:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629470610000|2021-08-20 14:43:30|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629470690000|2021-08-20 14:44:50|7465|7450|7465|7450|7465|7450|7465|7450|1
1629470700000|2021-08-20 14:45:00|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1629470710000|2021-08-20 14:45:10|7465|7450|7465.1|7450.1|7465.1|7450.1|7465|7450|2
1629470760000|2021-08-20 14:46:00|7465|7450|7465|7450|7465.1|7450.1|7465|7450|5
1629470770000|2021-08-20 14:46:10|7465.2|7450.2|7465.3|7450.3|7465.3|7450.3|7465.2|7450.2|2
1629470940000|2021-08-20 14:49:00|7465.4|7450.4|7465.5|7450.5|7465.5|7450.5|7465.4|7450.4|2
1629471000000|2021-08-20 14:50:00|7465.6|7450.6|7465.9|7450.9|7465.9|7450.9|7465.6|7450.6|3
1629471020000|2021-08-20 14:50:20|7466|7451|7466.4|7451.4|7466.4|7451.4|7466|7451|4
1629471090000|2021-08-20 14:51:30|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629471100000|2021-08-20 14:51:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629471120000|2021-08-20 14:52:00|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1629471260000|2021-08-20 14:54:20|7466.5|7451.5|7466.2|7451.2|7466.5|7451.5|7466.2|7451.2|4
1629471360000|2021-08-20 14:56:00|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1629471370000|2021-08-20 14:56:10|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1629471470000|2021-08-20 14:57:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629471480000|2021-08-20 14:58:00|7466|7451|7466.1|7451.1|7466.1|7451.1|7466|7451|2
1629471500000|2021-08-20 14:58:20|7466|7451|7466|7451|7466|7451|7466|7451|1
1629471530000|2021-08-20 14:58:50|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629471580000|2021-08-20 14:59:40|7466|7451|7465.9|7450.9|7466|7451|7465.9|7450.9|2
1629471600000|2021-08-20 15:00:00|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1629471610000|2021-08-20 15:00:10|7466.1|7451.1|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|2
1629471640000|2021-08-20 15:00:40|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629471820000|2021-08-20 15:03:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629471830000|2021-08-20 15:03:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629471880000|2021-08-20 15:04:40|7466.2|7451.2|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|5
1629471940000|2021-08-20 15:05:40|7466|7451|7466.2|7451.2|7466.2|7451.2|7466|7451|3
1629472000000|2021-08-20 15:06:40|7466.1|7451.1|7466|7451|7466.1|7451.1|7466|7451|2
1629472050000|2021-08-20 15:07:30|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1629472090000|2021-08-20 15:08:10|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1629472160000|2021-08-20 15:09:20|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.5|7450.5|4
1629472180000|2021-08-20 15:09:40|7465.7|7450.7|7466|7451|7466|7451|7465.7|7450.7|3
1629472230000|2021-08-20 15:10:30|7466.1|7451.1|7466|7451|7466.3|7451.3|7466|7451|7
1629472270000|2021-08-20 15:11:10|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1629472370000|2021-08-20 15:12:50|7465.9|7450.9|7466|7451|7466|7451|7465.8|7450.8|4
1629472380000|2021-08-20 15:13:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629472390000|2021-08-20 15:13:10|7466|7451|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|4
1629472610000|2021-08-20 15:16:50|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466.2|7451.2|2
1629472630000|2021-08-20 15:17:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629472640000|2021-08-20 15:17:20|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629472710000|2021-08-20 15:18:30|7466|7451|7466|7451|7466|7451|7466|7451|1
1629472740000|2021-08-20 15:19:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629472750000|2021-08-20 15:19:10|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|3
1629472780000|2021-08-20 15:19:40|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1629472800000|2021-08-20 15:20:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|3
1629472810000|2021-08-20 15:20:10|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.1|7451.1|4
1629472820000|2021-08-20 15:20:20|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629472900000|2021-08-20 15:21:40|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1629473040000|2021-08-20 15:24:00|7466|7451|7465.4|7450.4|7466|7451|7465.4|7450.4|5
1629473160000|2021-08-20 15:26:00|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|2
1629473180000|2021-08-20 15:26:20|7465.2|7450.2|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|4
1629473190000|2021-08-20 15:26:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629473370000|2021-08-20 15:29:30|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1629473460000|2021-08-20 15:31:00|7465.4|7450.4|7465.6|7450.6|7465.6|7450.6|7465.4|7450.4|3
1629473500000|2021-08-20 15:31:40|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1629473630000|2021-08-20 15:33:50|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1629473780000|2021-08-20 15:36:20|7466.1|7451.1|7466.5|7451.5|7466.5|7451.5|7466.1|7451.1|4
1629473820000|2021-08-20 15:37:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629473950000|2021-08-20 15:39:10|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1629473960000|2021-08-20 15:39:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1629474050000|2021-08-20 15:40:50|7466.3|7451.3|7466.3|7451.3|7466.4|7451.4|7466.3|7451.3|3
1629474110000|2021-08-20 15:41:50|7466.6|7451.6|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|2
1629474120000|2021-08-20 15:42:00|7466.8|7451.8|7466.7|7451.7|7467|7452|7466.7|7451.7|4
1629474150000|2021-08-20 15:42:30|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1629474250000|2021-08-20 15:44:10|7466.5|7451.5|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|3
1629474270000|2021-08-20 15:44:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629474360000|2021-08-20 15:46:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629474410000|2021-08-20 15:46:50|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.4|7451.4|2
1629474430000|2021-08-20 15:47:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1629474440000|2021-08-20 15:47:20|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629474470000|2021-08-20 15:47:50|7466.3|7451.3|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|2
1629474480000|2021-08-20 15:48:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629474550000|2021-08-20 15:49:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.1|7451.1|3
1629474560000|2021-08-20 15:49:20|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1629474620000|2021-08-20 15:50:20|7466|7451|7465.4|7450.4|7466|7451|7465.3|7450.3|4
1629474630000|2021-08-20 15:50:30|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629474790000|2021-08-20 15:53:10|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|4
1629474830000|2021-08-20 15:53:50|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|5
1629474840000|2021-08-20 15:54:00|7465.1|7450.1|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|3
1629474850000|2021-08-20 15:54:10|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|2
1629474900000|2021-08-20 15:55:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|3
1629474910000|2021-08-20 15:55:10|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|2
1629474920000|2021-08-20 15:55:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629475010000|2021-08-20 15:56:50|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1629475120000|2021-08-20 15:58:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1629475140000|2021-08-20 15:59:00|7465.2|7450.2|7465|7450|7465.2|7450.2|7465|7450|3
1629475170000|2021-08-20 15:59:30|7464.9|7449.9|7465|7450|7465|7450|7464.9|7449.9|2
1629475190000|2021-08-20 15:59:50|7464.7|7449.7|7464.8|7449.8|7464.9|7449.9|7464.5|7449.5|6
1629475200000|2021-08-20 16:00:00|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|4
1629475210000|2021-08-20 16:00:10|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1629475220000|2021-08-20 16:00:20|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629475240000|2021-08-20 16:00:40|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1629475260000|2021-08-20 16:01:00|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|2
1629475320000|2021-08-20 16:02:00|7464.5|7449.5|7464.5|7449.5|7464.6|7449.6|7464.5|7449.5|3
1629475350000|2021-08-20 16:02:30|7464.6|7449.6|7464.5|7449.5|7464.6|7449.6|7464.5|7449.5|2
1629475380000|2021-08-20 16:03:00|7464.4|7449.4|7464.2|7449.2|7464.5|7449.5|7464.2|7449.2|6
1629475400000|2021-08-20 16:03:20|7464.3|7449.3|7464.3|7449.3|7464.5|7449.5|7464.3|7449.3|7
1629475410000|2021-08-20 16:03:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1629475420000|2021-08-20 16:03:40|7464.3|7449.3|7464.5|7449.5|7464.7|7449.7|7464.3|7449.3|4
1629475440000|2021-08-20 16:04:00|7464.4|7449.4|7464.3|7449.3|7464.4|7449.4|7464.3|7449.3|2
1629475450000|2021-08-20 16:04:10|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|2
1629475470000|2021-08-20 16:04:30|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7464.1|7449.1|2
1629475480000|2021-08-20 16:04:40|7464.2|7449.2|7462.9|7447.9|7464.2|7449.2|7462.9|7447.9|8
1629475490000|2021-08-20 16:04:50|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1629475500000|2021-08-20 16:05:00|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1629475510000|2021-08-20 16:05:10|7463|7448|7462.9|7447.9|7463|7448|7462.9|7447.9|2
1629475520000|2021-08-20 16:05:20|7463|7448|7463|7448|7463|7448|7463|7448|1
1629475650000|2021-08-20 16:07:30|7463.1|7448.1|7463|7448|7463.1|7448.1|7463|7448|2
1629475730000|2021-08-20 16:08:50|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1629475740000|2021-08-20 16:09:00|7463.2|7448.2|7463|7448|7463.2|7448.2|7463|7448|3
1629475750000|2021-08-20 16:09:10|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463|7448|3
1629475790000|2021-08-20 16:09:50|7463|7448|7463|7448|7463|7448|7463|7448|1
1629475870000|2021-08-20 16:11:10|7463.3|7448.3|7463.9|7448.9|7463.9|7448.9|7463.3|7448.3|4
1629475880000|2021-08-20 16:11:20|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|4
1629475900000|2021-08-20 16:11:40|7464|7449|7464.5|7449.5|7464.5|7449.5|7464|7449|5
1629475920000|2021-08-20 16:12:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.5|7449.5|3
1629475990000|2021-08-20 16:13:10|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|1
1629476080000|2021-08-20 16:14:40|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.5|7449.5|2
1629476090000|2021-08-20 16:14:50|7464.5|7449.5|7464.2|7449.2|7464.5|7449.5|7464|7449|9
1629476100000|2021-08-20 16:15:00|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1629476110000|2021-08-20 16:15:10|7463.9|7448.9|7464|7449|7464|7449|7463.9|7448.9|4
1629476120000|2021-08-20 16:15:20|7463.9|7448.9|7463.7|7448.7|7463.9|7448.9|7463.7|7448.7|2
1629476130000|2021-08-20 16:15:30|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.7|7448.7|4
1629476160000|2021-08-20 16:16:00|7463.8|7448.8|7463.8|7448.8|7463.9|7448.9|7463.8|7448.8|3
1629476170000|2021-08-20 16:16:10|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|5
1629476180000|2021-08-20 16:16:20|7464|7449|7463.2|7448.2|7464|7449|7462.8|7447.8|6
1629476190000|2021-08-20 16:16:30|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1629476230000|2021-08-20 16:17:10|7463|7448|7463|7448|7463|7448|7463|7448|1
1629476310000|2021-08-20 16:18:30|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1629476330000|2021-08-20 16:18:50|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1629476350000|2021-08-20 16:19:10|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1629476360000|2021-08-20 16:19:20|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1629476430000|2021-08-20 16:20:30|7462.6|7447.6|7462.5|7447.5|7462.7|7447.7|7462.5|7447.5|4
1629476440000|2021-08-20 16:20:40|7462.4|7447.4|7462.2|7447.2|7462.4|7447.4|7462.2|7447.2|3
1629476490000|2021-08-20 16:21:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629476570000|2021-08-20 16:22:50|7462|7447|7460.2|7445.2|7462|7447|7460.1|7445.1|13
1629476580000|2021-08-20 16:23:00|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|3
1629476590000|2021-08-20 16:23:10|7460.7|7445.7|7461|7446|7461.1|7446.1|7460.7|7445.7|4
1629476630000|2021-08-20 16:23:50|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1629476680000|2021-08-20 16:24:40|7460.6|7445.6|7460.8|7445.8|7461.1|7446.1|7460.4|7445.4|6
1629476730000|2021-08-20 16:25:30|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.5|7445.5|5
1629476740000|2021-08-20 16:25:40|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.9|7445.9|2
1629476780000|2021-08-20 16:26:20|7459.8|7444.8|7460.2|7445.2|7460.6|7445.6|7459.8|7444.8|11
1629476790000|2021-08-20 16:26:30|7461.1|7446.1|7461.9|7446.9|7462|7447|7461|7446|17
1629476810000|2021-08-20 16:26:50|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629476820000|2021-08-20 16:27:00|7461.7|7446.7|7461.3|7446.3|7461.7|7446.7|7461.3|7446.3|4
1629476830000|2021-08-20 16:27:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629476860000|2021-08-20 16:27:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629477000000|2021-08-20 16:30:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1629477190000|2021-08-20 16:33:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629477240000|2021-08-20 16:34:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1629477530000|2021-08-20 16:38:50|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1629477540000|2021-08-20 16:39:00|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461|7446|4
1629477560000|2021-08-20 16:39:20|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461|7446|4
1629477590000|2021-08-20 16:39:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629477600000|2021-08-20 16:40:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629477630000|2021-08-20 16:40:30|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1629477640000|2021-08-20 16:40:40|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|4
1629477730000|2021-08-20 16:42:10|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|2
1629477760000|2021-08-20 16:42:40|7461.5|7446.5|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|3
1629477770000|2021-08-20 16:42:50|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1629477780000|2021-08-20 16:43:00|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|2
1629477790000|2021-08-20 16:43:10|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|2
1629477810000|2021-08-20 16:43:30|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629477850000|2021-08-20 16:44:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629477900000|2021-08-20 16:45:00|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1629477910000|2021-08-20 16:45:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629477940000|2021-08-20 16:45:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629478010000|2021-08-20 16:46:50|7461.2|7446.2|7461.1|7446.1|7461.5|7446.5|7461.1|7446.1|5
1629478080000|2021-08-20 16:48:00|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629478090000|2021-08-20 16:48:10|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461|7446|5
1629478130000|2021-08-20 16:48:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1629478190000|2021-08-20 16:49:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629478220000|2021-08-20 16:50:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1629478280000|2021-08-20 16:51:20|7461.1|7446.1|7461|7446|7461.4|7446.4|7461|7446|6
1629478370000|2021-08-20 16:52:50|7460.1|7445.1|7459.7|7444.7|7460.4|7445.4|7459.7|7444.7|11
1629478380000|2021-08-20 16:53:00|7459.9|7444.9|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|3
1629478430000|2021-08-20 16:53:50|7459.3|7444.3|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|5
1629478440000|2021-08-20 16:54:00|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.3|7444.3|5
1629478450000|2021-08-20 16:54:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629478460000|2021-08-20 16:54:20|7459.4|7444.4|7458.9|7443.9|7459.4|7444.4|7458.9|7443.9|5
1629478470000|2021-08-20 16:54:30|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.9|7443.9|4
1629478480000|2021-08-20 16:54:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7458.8|7443.8|3
1629478490000|2021-08-20 16:54:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629478510000|2021-08-20 16:55:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629478520000|2021-08-20 16:55:20|7458.8|7443.8|7459.2|7444.2|7459.2|7444.2|7458.8|7443.8|4
1629478530000|2021-08-20 16:55:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629478610000|2021-08-20 16:56:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629478790000|2021-08-20 16:59:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629478970000|2021-08-20 17:02:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629479060000|2021-08-20 17:04:20|7458.8|7443.8|7459.2|7444.2|7459.2|7444.2|7458.8|7443.8|2
1629479110000|2021-08-20 17:05:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629479410000|2021-08-20 17:10:10|7458.4|7443.4|7458.4|7443.4|7458.6|7443.6|7458.3|7443.3|4
1629479420000|2021-08-20 17:10:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629479470000|2021-08-20 17:11:10|7458.3|7443.3|7458.9|7443.9|7458.9|7443.9|7458.3|7443.3|5
1629479480000|2021-08-20 17:11:20|7458.8|7443.8|7459.3|7444.3|7459.5|7444.5|7458.8|7443.8|5
1629479490000|2021-08-20 17:11:30|7459.4|7444.4|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|3
1629479560000|2021-08-20 17:12:40|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.4|7444.4|5
1629479570000|2021-08-20 17:12:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629479590000|2021-08-20 17:13:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629479630000|2021-08-20 17:13:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629479640000|2021-08-20 17:14:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629479710000|2021-08-20 17:15:10|7459.9|7444.9|7459.4|7444.4|7459.9|7444.9|7459.4|7444.4|2
1629479720000|2021-08-20 17:15:20|7459.8|7444.8|7460.2|7445.2|7460.2|7445.2|7459.8|7444.8|4
1629479740000|2021-08-20 17:15:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629479750000|2021-08-20 17:15:50|7460.2|7445.2|7459.8|7444.8|7460.2|7445.2|7459.3|7444.3|6
1629479760000|2021-08-20 17:16:00|7459.4|7444.4|7459.3|7444.3|7459.7|7444.7|7459.3|7444.3|4
1629479790000|2021-08-20 17:16:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629479970000|2021-08-20 17:19:30|7460|7445|7459.4|7444.4|7460.3|7445.3|7459.4|7444.4|12
1629479990000|2021-08-20 17:19:50|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.4|7444.4|3
1629480000000|2021-08-20 17:20:00|7459.8|7444.8|7460.2|7445.2|7460.2|7445.2|7459.8|7444.8|4
1629480010000|2021-08-20 17:20:10|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460|7445|8
1629480030000|2021-08-20 17:20:30|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1629480060000|2021-08-20 17:21:00|7460.2|7445.2|7460|7445|7460.2|7445.2|7460|7445|5
1629480080000|2021-08-20 17:21:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629480090000|2021-08-20 17:21:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629480100000|2021-08-20 17:21:40|7460|7445|7460|7445|7460|7445|7460|7445|1
1629480150000|2021-08-20 17:22:30|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1629480160000|2021-08-20 17:22:40|7460.1|7445.1|7460.4|7445.4|7460.4|7445.4|7460.1|7445.1|3
1629480280000|2021-08-20 17:24:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629480290000|2021-08-20 17:24:50|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|3
1629480360000|2021-08-20 17:26:00|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1629480370000|2021-08-20 17:26:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629480410000|2021-08-20 17:26:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629480500000|2021-08-20 17:28:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629480610000|2021-08-20 17:30:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629480620000|2021-08-20 17:30:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629480660000|2021-08-20 17:31:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629480680000|2021-08-20 17:31:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|3
1629480840000|2021-08-20 17:34:00|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629480860000|2021-08-20 17:34:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629480870000|2021-08-20 17:34:30|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1629480880000|2021-08-20 17:34:40|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|4
1629480890000|2021-08-20 17:34:50|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1629481010000|2021-08-20 17:36:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629481130000|2021-08-20 17:38:50|7461.6|7446.6|7461.9|7446.9|7461.9|7446.9|7461.6|7446.6|2
1629481140000|2021-08-20 17:39:00|7462|7447|7462.4|7447.4|7462.4|7447.4|7462|7447|4
1629481160000|2021-08-20 17:39:20|7462.3|7447.3|7461.7|7446.7|7462.3|7447.3|7461.7|7446.7|3
1629481210000|2021-08-20 17:40:10|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1629481220000|2021-08-20 17:40:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629481320000|2021-08-20 17:42:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629481340000|2021-08-20 17:42:20|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1629481410000|2021-08-20 17:43:30|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629481420000|2021-08-20 17:43:40|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629481440000|2021-08-20 17:44:00|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629481560000|2021-08-20 17:46:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629481570000|2021-08-20 17:46:10|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1629481590000|2021-08-20 17:46:30|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1629481680000|2021-08-20 17:48:00|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|2
1629481750000|2021-08-20 17:49:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629481840000|2021-08-20 17:50:40|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|2
1629482060000|2021-08-20 17:54:20|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|2
1629482080000|2021-08-20 17:54:40|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|6
1629482100000|2021-08-20 17:55:00|7461.9|7446.9|7462|7447|7462|7447|7461.9|7446.9|2
1629482110000|2021-08-20 17:55:10|7462.1|7447.1|7463.8|7448.8|7463.8|7448.8|7462.1|7447.1|11
1629482120000|2021-08-20 17:55:20|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629482160000|2021-08-20 17:56:00|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629482170000|2021-08-20 17:56:10|7463.9|7448.9|7463.9|7448.9|7464|7449|7463.9|7448.9|3
1629482180000|2021-08-20 17:56:20|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629482350000|2021-08-20 17:59:10|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1629482360000|2021-08-20 17:59:20|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629482450000|2021-08-20 18:00:50|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1629482500000|2021-08-20 18:01:40|7463.5|7448.5|7462.3|7447.3|7463.5|7448.5|7462.3|7447.3|10
1629482520000|2021-08-20 18:02:00|7462|7447|7462|7447|7462|7447|7462|7447|1
1629482530000|2021-08-20 18:02:10|7462.2|7447.2|7461.6|7446.6|7462.2|7447.2|7461.6|7446.6|6
1629482540000|2021-08-20 18:02:20|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|3
1629482550000|2021-08-20 18:02:30|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|6
1629482560000|2021-08-20 18:02:40|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|8
1629482570000|2021-08-20 18:02:50|7461.7|7446.7|7461.7|7446.7|7461.8|7446.8|7461.7|7446.7|5
1629482580000|2021-08-20 18:03:00|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629482590000|2021-08-20 18:03:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629482600000|2021-08-20 18:03:20|7461.6|7446.6|7461.8|7446.8|7461.8|7446.8|7461.6|7446.6|2
1629482610000|2021-08-20 18:03:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629482750000|2021-08-20 18:05:50|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|2
1629482760000|2021-08-20 18:06:00|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629482770000|2021-08-20 18:06:10|7461.7|7446.7|7462|7447|7462.2|7447.2|7461.7|7446.7|5
1629482830000|2021-08-20 18:07:10|7462.1|7447.1|7462|7447|7462.2|7447.2|7462|7447|3
1629482840000|2021-08-20 18:07:20|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|2
1629482880000|2021-08-20 18:08:00|7462.1|7447.1|7462|7447|7462.2|7447.2|7462|7447|3
1629483010000|2021-08-20 18:10:10|7462.2|7447.2|7462.6|7447.6|7462.6|7447.6|7462.2|7447.2|2
1629483130000|2021-08-20 18:12:10|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7461.6|7446.6|4
1629483140000|2021-08-20 18:12:20|7462|7447|7462|7447|7462.2|7447.2|7462|7447|3
1629483170000|2021-08-20 18:12:50|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|2
1629483370000|2021-08-20 18:16:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629483410000|2021-08-20 18:16:50|7461|7446|7461|7446|7461.2|7446.2|7461|7446|3
1629483420000|2021-08-20 18:17:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461|7446|3
1629483430000|2021-08-20 18:17:10|7461|7446|7461|7446|7461.2|7446.2|7461|7446|3
1629483490000|2021-08-20 18:18:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629483530000|2021-08-20 18:18:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1629483550000|2021-08-20 18:19:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629483580000|2021-08-20 18:19:40|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|2
1629483600000|2021-08-20 18:20:00|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1629483610000|2021-08-20 18:20:10|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1629483820000|2021-08-20 18:23:40|7461|7446|7461.6|7446.6|7461.6|7446.6|7461|7446|3
1629484010000|2021-08-20 18:26:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629484070000|2021-08-20 18:27:50|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629484770000|2021-08-20 18:39:30|7461.5|7446.5|7461.2|7446.2|7461.5|7446.5|7461.2|7446.2|3
1629484870000|2021-08-20 18:41:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629484880000|2021-08-20 18:41:20|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|3
1629484920000|2021-08-20 18:42:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629485000000|2021-08-20 18:43:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1629485690000|2021-08-20 18:54:50|7461.1|7446.1|7461.6|7446.6|7461.7|7446.7|7461.1|7446.1|6
1629485700000|2021-08-20 18:55:00|7461.9|7446.9|7462.1|7447.1|7462.1|7447.1|7461.9|7446.9|2
1629485710000|2021-08-20 18:55:10|7461.6|7446.6|7461|7446|7461.6|7446.6|7461|7446|4
1629485810000|2021-08-20 18:56:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629485880000|2021-08-20 18:58:00|7460.5|7445.5|7460|7445|7460.5|7445.5|7460|7445|5
1629485890000|2021-08-20 18:58:10|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629485900000|2021-08-20 18:58:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629485920000|2021-08-20 18:58:40|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629485930000|2021-08-20 18:58:50|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629485940000|2021-08-20 18:59:00|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|2
1629485960000|2021-08-20 18:59:20|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1629486000000|2021-08-20 19:00:00|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1629486020000|2021-08-20 19:00:20|7464.7|7439.7|7464.8|7439.8|7464.8|7439.8|7464.7|7439.7|2
1629486130000|2021-08-20 19:02:10|7464.9|7439.9|7465.1|7440.1|7465.1|7440.1|7464.9|7439.9|2
1629486250000|2021-08-20 19:04:10|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|7464.8|7439.8|1
1629486290000|2021-08-20 19:04:50|7464.7|7439.7|7464.8|7439.8|7464.8|7439.8|7464.7|7439.7|2
1629486460000|2021-08-20 19:07:40|7465|7440|7465.5|7440.5|7465.5|7440.5|7465|7440|3
1629486560000|2021-08-20 19:09:20|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|1
1629486570000|2021-08-20 19:09:30|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|1
1629486710000|2021-08-20 19:11:50|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|1
1629486730000|2021-08-20 19:12:10|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|1
1629487040000|2021-08-20 19:17:20|7465.9|7440.9|7465.9|7440.9|7465.9|7440.9|7465.9|7440.9|1
1629487100000|2021-08-20 19:18:20|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|7465.8|7440.8|1
1629487220000|2021-08-20 19:20:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629487560000|2021-08-20 19:26:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629487690000|2021-08-20 19:28:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629487700000|2021-08-20 19:28:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629488350000|2021-08-20 19:39:10|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1629488390000|2021-08-20 19:39:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629488670000|2021-08-20 19:44:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629488680000|2021-08-20 19:44:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629488720000|2021-08-20 19:45:20|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629489370000|2021-08-20 19:56:10|7461.1|7446.1|7460.6|7445.6|7461.1|7446.1|7460.6|7445.6|2
1629489430000|2021-08-20 19:57:10|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|1
1629489470000|2021-08-20 19:57:50|7465.5|7440.5|7465.4|7440.4|7465.5|7440.5|7465.3|7440.3|3
1629489500000|2021-08-20 19:58:20|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|1
1629489520000|2021-08-20 19:58:40|7465.2|7440.2|7460.2|7445.2|7465.2|7445.2|7460.2|7440.2|2
1629489530000|2021-08-20 19:58:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629489560000|2021-08-20 19:59:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629489580000|2021-08-20 19:59:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629682260000|2021-08-23 01:31:00|7467.4|7442.4|7467.4|7442.4|7467.4|7442.4|7467.4|7442.4|1
1629683380000|2021-08-23 01:49:40|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|1
1629683480000|2021-08-23 01:51:20|7467.1|7442.1|7467.2|7442.2|7467.2|7442.2|7467.1|7442.1|2
1629683510000|2021-08-23 01:51:50|7467.3|7442.3|7467.3|7442.3|7467.3|7442.3|7467.3|7442.3|1
1629683540000|2021-08-23 01:52:20|7467.4|7442.4|7467.4|7442.4|7467.4|7442.4|7467.4|7442.4|1
1629683580000|2021-08-23 01:53:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1629683620000|2021-08-23 01:53:40|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|1
1629683820000|2021-08-23 01:57:00|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1629683860000|2021-08-23 01:57:40|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|1
1629687480000|2021-08-23 02:58:00|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|1
1629687500000|2021-08-23 02:58:20|7465.5|7440.5|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|2
1629687520000|2021-08-23 02:58:40|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|1
1629687530000|2021-08-23 02:58:50|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|7465.4|7440.4|1
1629687600000|2021-08-23 03:00:00|7465.5|7440.5|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|2
1629687650000|2021-08-23 03:00:50|7465.5|7440.5|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|2
1629689390000|2021-08-23 03:29:50|7465.5|7440.5|7466|7441|7466|7441|7465.5|7440.5|2
1629689400000|2021-08-23 03:30:00|7466.4|7441.4|7465|7440|7466.6|7441.6|7465|7440|11
1629689410000|2021-08-23 03:30:10|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|1
1629689420000|2021-08-23 03:30:20|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|1
1629689440000|2021-08-23 03:30:40|7464.1|7439.1|7464.3|7439.3|7464.3|7439.3|7464.1|7439.1|2
1629689450000|2021-08-23 03:30:50|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|7463.8|7438.8|1
1629689480000|2021-08-23 03:31:20|7463.7|7438.7|7463.7|7438.7|7463.8|7438.8|7463.7|7438.7|9
1629689490000|2021-08-23 03:31:30|7463.6|7438.6|7463.5|7438.5|7463.7|7438.7|7463.4|7438.4|10
1629689500000|2021-08-23 03:31:40|7463.4|7438.4|7463.9|7438.9|7463.9|7438.9|7463.4|7438.4|12
1629689510000|2021-08-23 03:31:50|7463.8|7438.8|7463.9|7438.9|7463.9|7438.9|7463.8|7438.8|8
1629689520000|2021-08-23 03:32:00|7464|7439|7464|7439|7464|7439|7464|7439|1
1629689540000|2021-08-23 03:32:20|7464.1|7439.1|7464|7439|7464.3|7439.3|7464|7439|6
1629689550000|2021-08-23 03:32:30|7464.2|7439.2|7464|7439|7464.3|7439.3|7464|7439|5
1629689560000|2021-08-23 03:32:40|7464.1|7439.1|7464|7439|7464.2|7439.2|7464|7439|3
1629689570000|2021-08-23 03:32:50|7464.2|7439.2|7464.1|7439.1|7464.2|7439.2|7464|7439|4
1629689580000|2021-08-23 03:33:00|7464|7439|7464|7439|7464|7439|7464|7439|1
1629689640000|2021-08-23 03:34:00|7463.9|7438.9|7464|7439|7464|7439|7463.9|7438.9|2
1629689650000|2021-08-23 03:34:10|7463.9|7438.9|7464|7439|7464|7439|7463.9|7438.9|2
1629689700000|2021-08-23 03:35:00|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459|7444|3
1629689750000|2021-08-23 03:35:50|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629689810000|2021-08-23 03:36:50|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629689840000|2021-08-23 03:37:20|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629689850000|2021-08-23 03:37:30|7459.4|7444.4|7458.9|7443.9|7459.4|7444.4|7458.8|7443.8|4
1629689860000|2021-08-23 03:37:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629689870000|2021-08-23 03:37:50|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629689880000|2021-08-23 03:38:00|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|2
1629689890000|2021-08-23 03:38:10|7458.5|7443.5|7458.1|7443.1|7458.5|7443.5|7458|7443|3
1629689910000|2021-08-23 03:38:30|7458.2|7443.2|7457.7|7442.7|7458.3|7443.3|7457.7|7442.7|6
1629689940000|2021-08-23 03:39:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629690010000|2021-08-23 03:40:10|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|4
1629690040000|2021-08-23 03:40:40|7457.4|7442.4|7456.8|7441.8|7457.4|7442.4|7456.8|7441.8|3
1629690050000|2021-08-23 03:40:50|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|4
1629690060000|2021-08-23 03:41:00|7456.4|7441.4|7455.7|7440.7|7456.4|7441.4|7455.6|7440.6|5
1629690090000|2021-08-23 03:41:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629690150000|2021-08-23 03:42:30|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7454.8|7439.8|6
1629690170000|2021-08-23 03:42:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629690180000|2021-08-23 03:43:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629690190000|2021-08-23 03:43:10|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|3
1629690200000|2021-08-23 03:43:20|7455.4|7440.4|7456.8|7441.8|7456.8|7441.8|7455.4|7440.4|5
1629690210000|2021-08-23 03:43:30|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1629690260000|2021-08-23 03:44:20|7456.7|7441.7|7457.4|7442.4|7457.4|7442.4|7456.7|7441.7|5
1629690290000|2021-08-23 03:44:50|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1629690300000|2021-08-23 03:45:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629690350000|2021-08-23 03:45:50|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|2
1629690430000|2021-08-23 03:47:10|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1629690460000|2021-08-23 03:47:40|7456.8|7441.8|7456.2|7441.2|7456.8|7441.8|7456.2|7441.2|5
1629690490000|2021-08-23 03:48:10|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629690510000|2021-08-23 03:48:30|7456.4|7441.4|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|3
1629690520000|2021-08-23 03:48:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629690540000|2021-08-23 03:49:00|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629690570000|2021-08-23 03:49:30|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629690600000|2021-08-23 03:50:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629690630000|2021-08-23 03:50:30|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|2
1629690650000|2021-08-23 03:50:50|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1629690660000|2021-08-23 03:51:00|7456.9|7441.9|7457.1|7442.1|7457.2|7442.2|7456.9|7441.9|3
1629690670000|2021-08-23 03:51:10|7456.9|7441.9|7456.8|7441.8|7457|7442|7456.8|7441.8|4
1629690730000|2021-08-23 03:52:10|7456.9|7441.9|7457.3|7442.3|7457.3|7442.3|7456.9|7441.9|3
1629690810000|2021-08-23 03:53:30|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1629690850000|2021-08-23 03:54:10|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|3
1629690900000|2021-08-23 03:55:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629690910000|2021-08-23 03:55:10|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|2
1629690920000|2021-08-23 03:55:20|7457.5|7442.5|7457|7442|7457.5|7442.5|7457|7442|3
1629691070000|2021-08-23 03:57:50|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1629691090000|2021-08-23 03:58:10|7457.5|7442.5|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|2
1629691100000|2021-08-23 03:58:20|7457.5|7442.5|7457.3|7442.3|7457.5|7442.5|7457.3|7442.3|2
1629691120000|2021-08-23 03:58:40|7457.8|7442.8|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|3
1629691140000|2021-08-23 03:59:00|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1629691160000|2021-08-23 03:59:20|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1629691170000|2021-08-23 03:59:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629691190000|2021-08-23 03:59:50|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|3
1629691200000|2021-08-23 04:00:00|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1629691210000|2021-08-23 04:00:10|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1629691220000|2021-08-23 04:00:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629691230000|2021-08-23 04:00:30|7457.4|7442.4|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|3
1629691250000|2021-08-23 04:00:50|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1629691280000|2021-08-23 04:01:20|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1629691320000|2021-08-23 04:02:00|7457.2|7442.2|7457.4|7442.4|7457.7|7442.7|7457.2|7442.2|4
1629691330000|2021-08-23 04:02:10|7457.5|7442.5|7457.9|7442.9|7457.9|7442.9|7457.5|7442.5|3
1629691350000|2021-08-23 04:02:30|7457.8|7442.8|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|10
1629691390000|2021-08-23 04:03:10|7458|7443|7457.8|7442.8|7458.1|7443.1|7457.8|7442.8|4
1629691400000|2021-08-23 04:03:20|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1629691420000|2021-08-23 04:03:40|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629691460000|2021-08-23 04:04:20|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1629691470000|2021-08-23 04:04:30|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|4
1629691520000|2021-08-23 04:05:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629691610000|2021-08-23 04:06:50|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1629691730000|2021-08-23 04:08:50|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|3
1629691760000|2021-08-23 04:09:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629691770000|2021-08-23 04:09:30|7456.8|7441.8|7456.3|7441.3|7456.8|7441.8|7456.2|7441.2|5
1629691780000|2021-08-23 04:09:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629691790000|2021-08-23 04:09:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629691800000|2021-08-23 04:10:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629691840000|2021-08-23 04:10:40|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1629691860000|2021-08-23 04:11:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629691940000|2021-08-23 04:12:20|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1629691970000|2021-08-23 04:12:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629691980000|2021-08-23 04:13:00|7457.2|7442.2|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|4
1629692010000|2021-08-23 04:13:30|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1629692020000|2021-08-23 04:13:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629692030000|2021-08-23 04:13:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629692050000|2021-08-23 04:14:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629692060000|2021-08-23 04:14:20|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1629692090000|2021-08-23 04:14:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629692150000|2021-08-23 04:15:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629692260000|2021-08-23 04:17:40|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1629692270000|2021-08-23 04:17:50|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629692290000|2021-08-23 04:18:10|7457.7|7442.7|7458|7443|7458|7443|7457.7|7442.7|3
1629692320000|2021-08-23 04:18:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629692330000|2021-08-23 04:18:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1629692390000|2021-08-23 04:19:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629692440000|2021-08-23 04:20:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.8|7442.8|3
1629692450000|2021-08-23 04:20:50|7458|7443|7458|7443|7458|7443|7458|7443|1
1629692470000|2021-08-23 04:21:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629692590000|2021-08-23 04:23:10|7458|7443|7458|7443|7458|7443|7458|7443|1
1629692630000|2021-08-23 04:23:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1629692640000|2021-08-23 04:24:00|7457.9|7442.9|7458.3|7443.3|7458.3|7443.3|7457.9|7442.9|4
1629692660000|2021-08-23 04:24:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629692670000|2021-08-23 04:24:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629692680000|2021-08-23 04:24:40|7458.1|7443.1|7458.5|7443.5|7458.5|7443.5|7458.1|7443.1|4
1629692700000|2021-08-23 04:25:00|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|2
1629692730000|2021-08-23 04:25:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629692740000|2021-08-23 04:25:40|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7458.2|7443.2|3
1629692750000|2021-08-23 04:25:50|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1629692770000|2021-08-23 04:26:10|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629692780000|2021-08-23 04:26:20|7458.9|7443.9|7458.6|7443.6|7459|7444|7458.6|7443.6|7
1629692820000|2021-08-23 04:27:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629692870000|2021-08-23 04:27:50|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|2
1629692880000|2021-08-23 04:28:00|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|3
1629692900000|2021-08-23 04:28:20|7458.4|7443.4|7458.5|7443.5|7458.6|7443.6|7458.3|7443.3|4
1629692940000|2021-08-23 04:29:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629692970000|2021-08-23 04:29:30|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|3
1629692980000|2021-08-23 04:29:40|7459.1|7444.1|7459.1|7444.1|7459.6|7444.6|7459.1|7444.1|6
1629692990000|2021-08-23 04:29:50|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.9|7443.9|2
1629693020000|2021-08-23 04:30:20|7459|7444|7458.6|7443.6|7459|7444|7458.6|7443.6|5
1629693090000|2021-08-23 04:31:30|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|3
1629693120000|2021-08-23 04:32:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629693130000|2021-08-23 04:32:10|7458.3|7443.3|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|3
1629693200000|2021-08-23 04:33:20|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|2
1629693210000|2021-08-23 04:33:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629693220000|2021-08-23 04:33:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629693320000|2021-08-23 04:35:20|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|2
1629693330000|2021-08-23 04:35:30|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|2
1629693340000|2021-08-23 04:35:40|7458.7|7443.7|7458.6|7443.6|7458.9|7443.9|7458.5|7443.5|7
1629693350000|2021-08-23 04:35:50|7458.7|7443.7|7459.4|7444.4|7459.4|7444.4|7458.7|7443.7|10
1629693360000|2021-08-23 04:36:00|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|2
1629693370000|2021-08-23 04:36:10|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629693380000|2021-08-23 04:36:20|7459.4|7444.4|7459.9|7444.9|7460.1|7445.1|7459.4|7444.4|8
1629693390000|2021-08-23 04:36:30|7460|7445|7460|7445|7460|7445|7460|7445|1
1629693400000|2021-08-23 04:36:40|7459.9|7444.9|7459.4|7444.4|7459.9|7444.9|7459.4|7444.4|6
1629693410000|2021-08-23 04:36:50|7459.3|7444.3|7459|7444|7459.3|7444.3|7459|7444|4
1629693430000|2021-08-23 04:37:10|7459.1|7444.1|7458.6|7443.6|7459.1|7444.1|7458.6|7443.6|3
1629693460000|2021-08-23 04:37:40|7458.7|7443.7|7460.3|7445.3|7460.3|7445.3|7458.7|7443.7|7
1629693470000|2021-08-23 04:37:50|7460|7445|7459.8|7444.8|7460.3|7445.3|7459.8|7444.8|11
1629693480000|2021-08-23 04:38:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|4
1629693490000|2021-08-23 04:38:10|7459.7|7444.7|7460|7445|7460|7445|7459.7|7444.7|4
1629693500000|2021-08-23 04:38:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629693510000|2021-08-23 04:38:30|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629693520000|2021-08-23 04:38:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629693530000|2021-08-23 04:38:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629693540000|2021-08-23 04:39:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460|7445|4
1629693550000|2021-08-23 04:39:10|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629693560000|2021-08-23 04:39:20|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.4|7445.4|3
1629693570000|2021-08-23 04:39:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629693580000|2021-08-23 04:39:40|7460.9|7445.9|7461.4|7446.4|7461.5|7446.5|7460.9|7445.9|5
1629693590000|2021-08-23 04:39:50|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|2
1629693600000|2021-08-23 04:40:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629693610000|2021-08-23 04:40:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|3
1629693650000|2021-08-23 04:40:50|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|4
1629693660000|2021-08-23 04:41:00|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1629693670000|2021-08-23 04:41:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629693690000|2021-08-23 04:41:30|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|3
1629693700000|2021-08-23 04:41:40|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7461.1|7446.1|3
1629693710000|2021-08-23 04:41:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629693720000|2021-08-23 04:42:00|7461.1|7446.1|7461|7446|7461.2|7446.2|7461|7446|4
1629693730000|2021-08-23 04:42:10|7460.9|7445.9|7460.4|7445.4|7460.9|7445.9|7460.3|7445.3|7
1629693740000|2021-08-23 04:42:20|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1629693750000|2021-08-23 04:42:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629693820000|2021-08-23 04:43:40|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1629693860000|2021-08-23 04:44:20|7460.8|7445.8|7461.2|7446.2|7461.2|7446.2|7460.8|7445.8|3
1629693870000|2021-08-23 04:44:30|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629693880000|2021-08-23 04:44:40|7461.7|7446.7|7461.9|7446.9|7461.9|7446.9|7461.6|7446.6|5
1629693910000|2021-08-23 04:45:10|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629693940000|2021-08-23 04:45:40|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629693950000|2021-08-23 04:45:50|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629693960000|2021-08-23 04:46:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629693970000|2021-08-23 04:46:10|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1629693980000|2021-08-23 04:46:20|7461.6|7446.6|7461.8|7446.8|7461.8|7446.8|7461.5|7446.5|5
1629693990000|2021-08-23 04:46:30|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1629694000000|2021-08-23 04:46:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1629694010000|2021-08-23 04:46:50|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1629694020000|2021-08-23 04:47:00|7462.2|7447.2|7462.3|7447.3|7462.3|7447.3|7462.2|7447.2|2
1629694030000|2021-08-23 04:47:10|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1629694040000|2021-08-23 04:47:20|7462|7447|7461.9|7446.9|7462|7447|7461.9|7446.9|2
1629694060000|2021-08-23 04:47:40|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629694110000|2021-08-23 04:48:30|7461.7|7446.7|7461.7|7446.7|7461.8|7446.8|7461.6|7446.6|6
1629694130000|2021-08-23 04:48:50|7461.8|7446.8|7462|7447|7462|7447|7461.8|7446.8|3
1629694140000|2021-08-23 04:49:00|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1629694150000|2021-08-23 04:49:10|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1629694160000|2021-08-23 04:49:20|7461.5|7446.5|7461.7|7446.7|7461.7|7446.7|7461.5|7446.5|3
1629694250000|2021-08-23 04:50:50|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629694340000|2021-08-23 04:52:20|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629694390000|2021-08-23 04:53:10|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629694450000|2021-08-23 04:54:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1629694460000|2021-08-23 04:54:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629694600000|2021-08-23 04:56:40|7461.2|7446.2|7460.7|7445.7|7461.2|7446.2|7460.7|7445.7|3
1629694630000|2021-08-23 04:57:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629694680000|2021-08-23 04:58:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629694740000|2021-08-23 04:59:00|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629694770000|2021-08-23 04:59:30|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|3
1629694780000|2021-08-23 04:59:40|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1629694860000|2021-08-23 05:01:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1629694870000|2021-08-23 05:01:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629694890000|2021-08-23 05:01:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629694900000|2021-08-23 05:01:40|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.1|7446.1|3
1629694910000|2021-08-23 05:01:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629694920000|2021-08-23 05:02:00|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|3
1629694940000|2021-08-23 05:02:20|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629694960000|2021-08-23 05:02:40|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|2
1629694990000|2021-08-23 05:03:10|7461.1|7446.1|7461.2|7446.2|7461.2|7446.2|7461.1|7446.1|2
1629695050000|2021-08-23 05:04:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629695060000|2021-08-23 05:04:20|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1629695070000|2021-08-23 05:04:30|7461.1|7446.1|7460.6|7445.6|7461.1|7446.1|7460.6|7445.6|4
1629695080000|2021-08-23 05:04:40|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|3
1629695090000|2021-08-23 05:04:50|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629695100000|2021-08-23 05:05:00|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|2
1629695120000|2021-08-23 05:05:20|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629695140000|2021-08-23 05:05:40|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629695150000|2021-08-23 05:05:50|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|2
1629695180000|2021-08-23 05:06:20|7461|7446|7460.7|7445.7|7461|7446|7460.7|7445.7|7
1629695190000|2021-08-23 05:06:30|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629695200000|2021-08-23 05:06:40|7460.8|7445.8|7461|7446|7461|7446|7460.7|7445.7|4
1629695210000|2021-08-23 05:06:50|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.6|7445.6|7
1629695240000|2021-08-23 05:07:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629695250000|2021-08-23 05:07:30|7461|7446|7460.8|7445.8|7461|7446|7460.8|7445.8|3
1629695260000|2021-08-23 05:07:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629695270000|2021-08-23 05:07:50|7460.8|7445.8|7461.2|7446.2|7461.2|7446.2|7460.8|7445.8|4
1629695280000|2021-08-23 05:08:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629695290000|2021-08-23 05:08:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1629695300000|2021-08-23 05:08:20|7460.8|7445.8|7460.5|7445.5|7460.8|7445.8|7460.5|7445.5|4
1629695310000|2021-08-23 05:08:30|7460.6|7445.6|7460.3|7445.3|7460.7|7445.7|7460.3|7445.3|5
1629695320000|2021-08-23 05:08:40|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1629695330000|2021-08-23 05:08:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|3
1629695350000|2021-08-23 05:09:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629695380000|2021-08-23 05:09:40|7460.4|7445.4|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|3
1629695390000|2021-08-23 05:09:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629695400000|2021-08-23 05:10:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629695430000|2021-08-23 05:10:30|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1629695450000|2021-08-23 05:10:50|7460.1|7445.1|7460.4|7445.4|7460.4|7445.4|7460.1|7445.1|6
1629695460000|2021-08-23 05:11:00|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629695470000|2021-08-23 05:11:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|3
1629695480000|2021-08-23 05:11:20|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|2
1629695490000|2021-08-23 05:11:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629695500000|2021-08-23 05:11:40|7460.9|7445.9|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|2
1629695530000|2021-08-23 05:12:10|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|4
1629695560000|2021-08-23 05:12:40|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1629695570000|2021-08-23 05:12:50|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|4
1629695580000|2021-08-23 05:13:00|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|2
1629695590000|2021-08-23 05:13:10|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460|7445|4
1629695600000|2021-08-23 05:13:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1629695610000|2021-08-23 05:13:30|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1629695620000|2021-08-23 05:13:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629695650000|2021-08-23 05:14:10|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1629695660000|2021-08-23 05:14:20|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.6|7445.6|5
1629695670000|2021-08-23 05:14:30|7460.6|7445.6|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|2
1629695680000|2021-08-23 05:14:40|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.1|7445.1|5
1629695700000|2021-08-23 05:15:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629695710000|2021-08-23 05:15:10|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|4
1629695720000|2021-08-23 05:15:20|7460.5|7445.5|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|3
1629695730000|2021-08-23 05:15:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629695760000|2021-08-23 05:16:00|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|2
1629695770000|2021-08-23 05:16:10|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|2
1629695810000|2021-08-23 05:16:50|7460.5|7445.5|7460.3|7445.3|7460.5|7445.5|7460.3|7445.3|3
1629695880000|2021-08-23 05:18:00|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629695960000|2021-08-23 05:19:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629696000000|2021-08-23 05:20:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629696010000|2021-08-23 05:20:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629696030000|2021-08-23 05:20:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629696090000|2021-08-23 05:21:30|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629696100000|2021-08-23 05:21:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629696110000|2021-08-23 05:21:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629696120000|2021-08-23 05:22:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629696130000|2021-08-23 05:22:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629696150000|2021-08-23 05:22:30|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629696160000|2021-08-23 05:22:40|7460.2|7445.2|7460.7|7445.7|7460.7|7445.7|7460.1|7445.1|5
1629696170000|2021-08-23 05:22:50|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|3
1629696180000|2021-08-23 05:23:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|3
1629696190000|2021-08-23 05:23:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1629696200000|2021-08-23 05:23:20|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1629696230000|2021-08-23 05:23:50|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1629696240000|2021-08-23 05:24:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629696250000|2021-08-23 05:24:10|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629696270000|2021-08-23 05:24:30|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629696280000|2021-08-23 05:24:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629696290000|2021-08-23 05:24:50|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|2
1629696300000|2021-08-23 05:25:00|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|2
1629696310000|2021-08-23 05:25:10|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629696330000|2021-08-23 05:25:30|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629696360000|2021-08-23 05:26:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629696380000|2021-08-23 05:26:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629696430000|2021-08-23 05:27:10|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|4
1629696450000|2021-08-23 05:27:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629696460000|2021-08-23 05:27:40|7460|7445|7459.9|7444.9|7460|7445|7459.8|7444.8|4
1629696470000|2021-08-23 05:27:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1629696500000|2021-08-23 05:28:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629696530000|2021-08-23 05:28:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629696540000|2021-08-23 05:29:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629696550000|2021-08-23 05:29:10|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1629696570000|2021-08-23 05:29:30|7460|7445|7459.8|7444.8|7460|7445|7459.7|7444.7|4
1629696610000|2021-08-23 05:30:10|7459.9|7444.9|7460.2|7445.2|7460.2|7445.2|7459.8|7444.8|4
1629696690000|2021-08-23 05:31:30|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|2
1629696730000|2021-08-23 05:32:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1629696800000|2021-08-23 05:33:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629696820000|2021-08-23 05:33:40|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629696870000|2021-08-23 05:34:30|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1629696880000|2021-08-23 05:34:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629696960000|2021-08-23 05:36:00|7460.8|7445.8|7461.4|7446.4|7461.4|7446.4|7460.8|7445.8|8
1629696970000|2021-08-23 05:36:10|7461.5|7446.5|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|5
1629697000000|2021-08-23 05:36:40|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|2
1629697040000|2021-08-23 05:37:20|7461.6|7446.6|7461.2|7446.2|7461.6|7446.6|7461.2|7446.2|6
1629697050000|2021-08-23 05:37:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629697080000|2021-08-23 05:38:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629697090000|2021-08-23 05:38:10|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1629697110000|2021-08-23 05:38:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461|7446|3
1629697140000|2021-08-23 05:39:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1629697170000|2021-08-23 05:39:30|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1629697190000|2021-08-23 05:39:50|7461|7446|7460.6|7445.6|7461|7446|7460.6|7445.6|3
1629697200000|2021-08-23 05:40:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629697210000|2021-08-23 05:40:10|7461.1|7446.1|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|3
1629697240000|2021-08-23 05:40:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.2|7446.2|3
1629697260000|2021-08-23 05:41:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461|7446|3
1629697270000|2021-08-23 05:41:10|7461.2|7446.2|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|3
1629697280000|2021-08-23 05:41:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629697300000|2021-08-23 05:41:40|7461.7|7446.7|7462.1|7447.1|7462.1|7447.1|7461.7|7446.7|11
1629697310000|2021-08-23 05:41:50|7462.7|7447.7|7462.8|7447.8|7462.9|7447.9|7462.7|7447.7|4
1629697320000|2021-08-23 05:42:00|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1629697330000|2021-08-23 05:42:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1629697340000|2021-08-23 05:42:20|7462.7|7447.7|7462.9|7447.9|7462.9|7447.9|7462.7|7447.7|3
1629697350000|2021-08-23 05:42:30|7462.8|7447.8|7462.1|7447.1|7462.8|7447.8|7462.1|7447.1|6
1629697360000|2021-08-23 05:42:40|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.3|7447.3|2
1629697370000|2021-08-23 05:42:50|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1629697390000|2021-08-23 05:43:10|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|2
1629697440000|2021-08-23 05:44:00|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7462.4|7447.4|2
1629697460000|2021-08-23 05:44:20|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629697490000|2021-08-23 05:44:50|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1629697500000|2021-08-23 05:45:00|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1629697510000|2021-08-23 05:45:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1629697530000|2021-08-23 05:45:30|7462.2|7447.2|7461.8|7446.8|7462.2|7447.2|7461.7|7446.7|5
1629697540000|2021-08-23 05:45:40|7461.7|7446.7|7462.3|7447.3|7462.3|7447.3|7461.7|7446.7|5
1629697580000|2021-08-23 05:46:20|7462.2|7447.2|7462.1|7447.1|7462.2|7447.2|7462.1|7447.1|2
1629697600000|2021-08-23 05:46:40|7462.2|7447.2|7461.9|7446.9|7462.2|7447.2|7461.9|7446.9|3
1629697610000|2021-08-23 05:46:50|7461.7|7446.7|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|2
1629697620000|2021-08-23 05:47:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629697670000|2021-08-23 05:47:50|7461.5|7446.5|7461.3|7446.3|7461.5|7446.5|7461.3|7446.3|3
1629697680000|2021-08-23 05:48:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461|7446|3
1629697690000|2021-08-23 05:48:10|7461|7446|7461.2|7446.2|7461.2|7446.2|7461|7446|3
1629697700000|2021-08-23 05:48:20|7461|7446|7460.8|7445.8|7461.1|7446.1|7460.8|7445.8|6
1629697710000|2021-08-23 05:48:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629697720000|2021-08-23 05:48:40|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|4
1629697730000|2021-08-23 05:48:50|7460.1|7445.1|7459.9|7444.9|7460.1|7445.1|7459.9|7444.9|3
1629697740000|2021-08-23 05:49:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629697750000|2021-08-23 05:49:10|7460.6|7445.6|7460.7|7445.7|7460.9|7445.9|7460.6|7445.6|4
1629697780000|2021-08-23 05:49:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629697790000|2021-08-23 05:49:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629697850000|2021-08-23 05:50:50|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|2
1629697880000|2021-08-23 05:51:20|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629697920000|2021-08-23 05:52:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629697940000|2021-08-23 05:52:20|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629697960000|2021-08-23 05:52:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629697970000|2021-08-23 05:52:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629698000000|2021-08-23 05:53:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629698010000|2021-08-23 05:53:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629698040000|2021-08-23 05:54:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629698050000|2021-08-23 05:54:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629698100000|2021-08-23 05:55:00|7460.2|7445.2|7460.8|7445.8|7460.8|7445.8|7460.2|7445.2|4
1629698120000|2021-08-23 05:55:20|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|3
1629698190000|2021-08-23 05:56:30|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629698210000|2021-08-23 05:56:50|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|4
1629698250000|2021-08-23 05:57:30|7460.2|7445.2|7460|7445|7460.2|7445.2|7460|7445|2
1629698270000|2021-08-23 05:57:50|7460.1|7445.1|7460.6|7445.6|7460.6|7445.6|7460.1|7445.1|3
1629698290000|2021-08-23 05:58:10|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|3
1629698320000|2021-08-23 05:58:40|7460.2|7445.2|7460.4|7445.4|7460.6|7445.6|7460|7445|9
1629698330000|2021-08-23 05:58:50|7460.3|7445.3|7460|7445|7460.4|7445.4|7460|7445|3
1629698340000|2021-08-23 05:59:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629698360000|2021-08-23 05:59:20|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|3
1629698370000|2021-08-23 05:59:30|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629698390000|2021-08-23 05:59:50|7460.8|7445.8|7460.3|7445.3|7460.8|7445.8|7460.3|7445.3|3
1629698400000|2021-08-23 06:00:00|7460.2|7445.2|7459.9|7444.9|7460.2|7445.2|7459.9|7444.9|2
1629698410000|2021-08-23 06:00:10|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629698440000|2021-08-23 06:00:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629698450000|2021-08-23 06:00:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629698470000|2021-08-23 06:01:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629698510000|2021-08-23 06:01:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629698540000|2021-08-23 06:02:20|7460.1|7445.1|7460.4|7445.4|7460.4|7445.4|7460.1|7445.1|5
1629698550000|2021-08-23 06:02:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629698590000|2021-08-23 06:03:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460|7445|5
1629698600000|2021-08-23 06:03:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629698620000|2021-08-23 06:03:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629698660000|2021-08-23 06:04:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629698680000|2021-08-23 06:04:40|7460|7445|7459.8|7444.8|7460|7445|7459.8|7444.8|4
1629698690000|2021-08-23 06:04:50|7459.9|7444.9|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|3
1629698700000|2021-08-23 06:05:00|7459.5|7444.5|7459.7|7444.7|7459.7|7444.7|7459.5|7444.5|2
1629698720000|2021-08-23 06:05:20|7459.6|7444.6|7459.1|7444.1|7459.6|7444.6|7459.1|7444.1|4
1629698740000|2021-08-23 06:05:40|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629698780000|2021-08-23 06:06:20|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629698790000|2021-08-23 06:06:30|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629698800000|2021-08-23 06:06:40|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629698820000|2021-08-23 06:07:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1629698840000|2021-08-23 06:07:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629698870000|2021-08-23 06:07:50|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1629698880000|2021-08-23 06:08:00|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|3
1629698890000|2021-08-23 06:08:10|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1629698910000|2021-08-23 06:08:30|7459.6|7444.6|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|6
1629698920000|2021-08-23 06:08:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629698930000|2021-08-23 06:08:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629698940000|2021-08-23 06:09:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629698950000|2021-08-23 06:09:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629698970000|2021-08-23 06:09:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629698980000|2021-08-23 06:09:40|7459.9|7444.9|7460.3|7445.3|7460.6|7445.6|7459.9|7444.9|9
1629698990000|2021-08-23 06:09:50|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629699000000|2021-08-23 06:10:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|3
1629699010000|2021-08-23 06:10:10|7460.2|7445.2|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|3
1629699020000|2021-08-23 06:10:20|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|3
1629699030000|2021-08-23 06:10:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|3
1629699040000|2021-08-23 06:10:40|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|4
1629699050000|2021-08-23 06:10:50|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|5
1629699080000|2021-08-23 06:11:20|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629699110000|2021-08-23 06:11:50|7460|7445|7460.2|7445.2|7460.2|7445.2|7460|7445|2
1629699120000|2021-08-23 06:12:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629699130000|2021-08-23 06:12:10|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629699160000|2021-08-23 06:12:40|7460|7445|7460|7445|7460|7445|7460|7445|1
1629699170000|2021-08-23 06:12:50|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|2
1629699190000|2021-08-23 06:13:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629699220000|2021-08-23 06:13:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629699230000|2021-08-23 06:13:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629699260000|2021-08-23 06:14:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629699280000|2021-08-23 06:14:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629699310000|2021-08-23 06:15:10|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629699320000|2021-08-23 06:15:20|7460|7445|7460.2|7445.2|7460.2|7445.2|7460|7445|3
1629699330000|2021-08-23 06:15:30|7460.1|7445.1|7460.3|7445.3|7460.6|7445.6|7460.1|7445.1|6
1629699340000|2021-08-23 06:15:40|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|4
1629699350000|2021-08-23 06:15:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629699360000|2021-08-23 06:16:00|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629699370000|2021-08-23 06:16:10|7460.1|7445.1|7460|7445|7460.1|7445.1|7459.9|7444.9|4
1629699380000|2021-08-23 06:16:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629699400000|2021-08-23 06:16:40|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629699410000|2021-08-23 06:16:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629699420000|2021-08-23 06:17:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629699440000|2021-08-23 06:17:20|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629699470000|2021-08-23 06:17:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629699480000|2021-08-23 06:18:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|4
1629699540000|2021-08-23 06:19:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|3
1629699570000|2021-08-23 06:19:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629699580000|2021-08-23 06:19:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629699600000|2021-08-23 06:20:00|7459.7|7444.7|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|3
1629699610000|2021-08-23 06:20:10|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629699650000|2021-08-23 06:20:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629699660000|2021-08-23 06:21:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629699680000|2021-08-23 06:21:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1629699700000|2021-08-23 06:21:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629699740000|2021-08-23 06:22:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1629699760000|2021-08-23 06:22:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1629699770000|2021-08-23 06:22:50|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|4
1629699800000|2021-08-23 06:23:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1629699830000|2021-08-23 06:23:50|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|7
1629699900000|2021-08-23 06:25:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1629699910000|2021-08-23 06:25:10|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1629699940000|2021-08-23 06:25:40|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629699950000|2021-08-23 06:25:50|7460.4|7445.4|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|3
1629699970000|2021-08-23 06:26:10|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629699980000|2021-08-23 06:26:20|7460.3|7445.3|7460.2|7445.2|7460.3|7445.3|7460.2|7445.2|2
1629699990000|2021-08-23 06:26:30|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|2
1629700010000|2021-08-23 06:26:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629700020000|2021-08-23 06:27:00|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629700100000|2021-08-23 06:28:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|5
1629700110000|2021-08-23 06:28:30|7460.4|7445.4|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|3
1629700120000|2021-08-23 06:28:40|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|2
1629700130000|2021-08-23 06:28:50|7460.4|7445.4|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|2
1629700140000|2021-08-23 06:29:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629700160000|2021-08-23 06:29:20|7460|7445|7460.1|7445.1|7460.1|7445.1|7460|7445|2
1629700170000|2021-08-23 06:29:30|7460|7445|7460|7445|7460|7445|7460|7445|1
1629700220000|2021-08-23 06:30:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629700270000|2021-08-23 06:31:10|7460|7445|7460|7445|7460|7445|7460|7445|1
1629700280000|2021-08-23 06:31:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629700290000|2021-08-23 06:31:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629700300000|2021-08-23 06:31:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629700320000|2021-08-23 06:32:00|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|4
1629700370000|2021-08-23 06:32:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629700380000|2021-08-23 06:33:00|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1629700390000|2021-08-23 06:33:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|3
1629700410000|2021-08-23 06:33:30|7460.6|7445.6|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|2
1629700420000|2021-08-23 06:33:40|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|4
1629700430000|2021-08-23 06:33:50|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629700450000|2021-08-23 06:34:10|7460.3|7445.3|7460.4|7445.4|7460.7|7445.7|7460.3|7445.3|6
1629700470000|2021-08-23 06:34:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|3
1629700490000|2021-08-23 06:34:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629700520000|2021-08-23 06:35:20|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629700580000|2021-08-23 06:36:20|7460.3|7445.3|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|3
1629700610000|2021-08-23 06:36:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629700620000|2021-08-23 06:37:00|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|2
1629700810000|2021-08-23 06:40:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|3
1629700820000|2021-08-23 06:40:20|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|3
1629700830000|2021-08-23 06:40:30|7460.8|7445.8|7460.6|7445.6|7460.8|7445.8|7460.6|7445.6|2
1629700840000|2021-08-23 06:40:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629700930000|2021-08-23 06:42:10|7461|7446|7460.8|7445.8|7461|7446|7460.8|7445.8|2
1629700970000|2021-08-23 06:42:50|7461|7446|7461|7446|7461|7446|7461|7446|1
1629700980000|2021-08-23 06:43:00|7461.1|7446.1|7461.2|7446.2|7461.4|7446.4|7461.1|7446.1|4
1629701010000|2021-08-23 06:43:30|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629701040000|2021-08-23 06:44:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629701070000|2021-08-23 06:44:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629701080000|2021-08-23 06:44:40|7461.3|7446.3|7461.5|7446.5|7461.5|7446.5|7461.3|7446.3|2
1629701100000|2021-08-23 06:45:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629701110000|2021-08-23 06:45:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629701130000|2021-08-23 06:45:30|7461.4|7446.4|7461.3|7446.3|7461.5|7446.5|7461.3|7446.3|4
1629701150000|2021-08-23 06:45:50|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1629701160000|2021-08-23 06:46:00|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|2
1629701170000|2021-08-23 06:46:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629701210000|2021-08-23 06:46:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629701220000|2021-08-23 06:47:00|7461.1|7446.1|7460.8|7445.8|7461.1|7446.1|7460.8|7445.8|4
1629701230000|2021-08-23 06:47:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629701260000|2021-08-23 06:47:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629701270000|2021-08-23 06:47:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629701280000|2021-08-23 06:48:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1629701290000|2021-08-23 06:48:10|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|3
1629701320000|2021-08-23 06:48:40|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.1|7446.1|3
1629701450000|2021-08-23 06:50:50|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629701470000|2021-08-23 06:51:10|7461.5|7446.5|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|4
1629701490000|2021-08-23 06:51:30|7461.5|7446.5|7461.7|7446.7|7461.7|7446.7|7461.5|7446.5|2
1629701510000|2021-08-23 06:51:50|7461.6|7446.6|7461.7|7446.7|7461.8|7446.8|7461.6|7446.6|5
1629701520000|2021-08-23 06:52:00|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1629701530000|2021-08-23 06:52:10|7461.7|7446.7|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|2
1629701560000|2021-08-23 06:52:40|7461.5|7446.5|7461.3|7446.3|7461.5|7446.5|7461.3|7446.3|2
1629701580000|2021-08-23 06:53:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629701590000|2021-08-23 06:53:10|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629701610000|2021-08-23 06:53:30|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.3|7446.3|3
1629701620000|2021-08-23 06:53:40|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|2
1629701640000|2021-08-23 06:54:00|7461.7|7446.7|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|2
1629701670000|2021-08-23 06:54:30|7461.4|7446.4|7461.5|7446.5|7461.6|7446.6|7461.3|7446.3|4
1629701710000|2021-08-23 06:55:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|3
1629701720000|2021-08-23 06:55:20|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.3|7446.3|7
1629701730000|2021-08-23 06:55:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629701750000|2021-08-23 06:55:50|7461.1|7446.1|7461|7446|7461.1|7446.1|7461|7446|2
1629701760000|2021-08-23 06:56:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629701860000|2021-08-23 06:57:40|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1629701900000|2021-08-23 06:58:20|7460.7|7445.7|7460.8|7445.8|7461.3|7446.3|7460.7|7445.7|7
1629701920000|2021-08-23 06:58:40|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|2
1629701950000|2021-08-23 06:59:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629701960000|2021-08-23 06:59:20|7460.5|7445.5|7461.1|7446.1|7461.1|7446.1|7460.5|7445.5|6
1629701980000|2021-08-23 06:59:40|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1629702000000|2021-08-23 07:00:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1629702010000|2021-08-23 07:00:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1629702020000|2021-08-23 07:00:20|7461|7446|7461|7446|7461|7446|7461|7446|1
1629702030000|2021-08-23 07:00:30|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.8|7445.8|5
1629702040000|2021-08-23 07:00:40|7460.8|7445.8|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|3
1629702050000|2021-08-23 07:00:50|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.6|7445.6|2
1629702080000|2021-08-23 07:01:20|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629702100000|2021-08-23 07:01:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629702110000|2021-08-23 07:01:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629702140000|2021-08-23 07:02:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629702160000|2021-08-23 07:02:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629702350000|2021-08-23 07:05:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629702360000|2021-08-23 07:06:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629702380000|2021-08-23 07:06:20|7460.9|7445.9|7461.4|7446.4|7461.4|7446.4|7460.9|7445.9|3
1629702390000|2021-08-23 07:06:30|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629702400000|2021-08-23 07:06:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629702420000|2021-08-23 07:07:00|7461|7446|7461.4|7446.4|7461.4|7446.4|7461|7446|5
1629702430000|2021-08-23 07:07:10|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|2
1629702440000|2021-08-23 07:07:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629702450000|2021-08-23 07:07:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1629702470000|2021-08-23 07:07:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1629702490000|2021-08-23 07:08:10|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7461.1|7446.1|2
1629702500000|2021-08-23 07:08:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629702510000|2021-08-23 07:08:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629702530000|2021-08-23 07:08:50|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|6
1629702540000|2021-08-23 07:09:00|7461|7446|7460.8|7445.8|7461.1|7446.1|7460.8|7445.8|3
1629702580000|2021-08-23 07:09:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629702670000|2021-08-23 07:11:10|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1629702680000|2021-08-23 07:11:20|7461.2|7446.2|7460.9|7445.9|7461.3|7446.3|7460.9|7445.9|4
1629702700000|2021-08-23 07:11:40|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629702720000|2021-08-23 07:12:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629702750000|2021-08-23 07:12:30|7460.9|7445.9|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|2
1629702780000|2021-08-23 07:13:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629702790000|2021-08-23 07:13:10|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1629702800000|2021-08-23 07:13:20|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1629702810000|2021-08-23 07:13:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1629702840000|2021-08-23 07:14:00|7460.7|7445.7|7460.6|7445.6|7460.9|7445.9|7460.5|7445.5|6
1629702850000|2021-08-23 07:14:10|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|5
1629702860000|2021-08-23 07:14:20|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|4
1629702870000|2021-08-23 07:14:30|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|4
1629702880000|2021-08-23 07:14:40|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|3
1629702890000|2021-08-23 07:14:50|7460.9|7445.9|7460.7|7445.7|7460.9|7445.9|7460.5|7445.5|5
1629702900000|2021-08-23 07:15:00|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629702930000|2021-08-23 07:15:30|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629702950000|2021-08-23 07:15:50|7460.4|7445.4|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|3
1629702970000|2021-08-23 07:16:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629702980000|2021-08-23 07:16:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629703010000|2021-08-23 07:16:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629703030000|2021-08-23 07:17:10|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|4
1629703040000|2021-08-23 07:17:20|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629703050000|2021-08-23 07:17:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629703080000|2021-08-23 07:18:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629703090000|2021-08-23 07:18:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629703100000|2021-08-23 07:18:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629703120000|2021-08-23 07:18:40|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629703130000|2021-08-23 07:18:50|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629703140000|2021-08-23 07:19:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629703170000|2021-08-23 07:19:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629703180000|2021-08-23 07:19:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629703190000|2021-08-23 07:19:50|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629703200000|2021-08-23 07:20:00|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|2
1629703210000|2021-08-23 07:20:10|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|4
1629703260000|2021-08-23 07:21:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629703280000|2021-08-23 07:21:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629703290000|2021-08-23 07:21:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|3
1629703340000|2021-08-23 07:22:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629703350000|2021-08-23 07:22:30|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|3
1629703380000|2021-08-23 07:23:00|7460.5|7445.5|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1629703400000|2021-08-23 07:23:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.7|7445.7|3
1629703420000|2021-08-23 07:23:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1629703430000|2021-08-23 07:23:50|7460.8|7445.8|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|2
1629703450000|2021-08-23 07:24:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629703460000|2021-08-23 07:24:20|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.6|7445.6|2
1629703480000|2021-08-23 07:24:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629703530000|2021-08-23 07:25:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629703540000|2021-08-23 07:25:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629703560000|2021-08-23 07:26:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629703580000|2021-08-23 07:26:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629703610000|2021-08-23 07:26:50|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1629703620000|2021-08-23 07:27:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629703630000|2021-08-23 07:27:10|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1629703640000|2021-08-23 07:27:20|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629703650000|2021-08-23 07:27:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629703680000|2021-08-23 07:28:00|7460.5|7445.5|7460.1|7445.1|7460.6|7445.6|7460.1|7445.1|3
1629703720000|2021-08-23 07:28:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629703730000|2021-08-23 07:28:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629703740000|2021-08-23 07:29:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629703750000|2021-08-23 07:29:10|7460.1|7445.1|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|3
1629703760000|2021-08-23 07:29:20|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629703790000|2021-08-23 07:29:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1629703800000|2021-08-23 07:30:00|7460.1|7445.1|7460.4|7445.4|7460.4|7445.4|7460.1|7445.1|4
1629703810000|2021-08-23 07:30:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1629703820000|2021-08-23 07:30:20|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1629703830000|2021-08-23 07:30:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629703840000|2021-08-23 07:30:40|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629703860000|2021-08-23 07:31:00|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|2
1629703920000|2021-08-23 07:32:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629703930000|2021-08-23 07:32:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629703940000|2021-08-23 07:32:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|4
1629703950000|2021-08-23 07:32:30|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|2
1629703970000|2021-08-23 07:32:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.1|7445.1|3
1629704010000|2021-08-23 07:33:30|7460.1|7445.1|7460|7445|7460.1|7445.1|7460|7445|2
1629704020000|2021-08-23 07:33:40|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629704030000|2021-08-23 07:33:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629704040000|2021-08-23 07:34:00|7459.6|7444.6|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|5
1629704120000|2021-08-23 07:35:20|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1629704130000|2021-08-23 07:35:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629704140000|2021-08-23 07:35:40|7458.9|7443.9|7458.3|7443.3|7458.9|7443.9|7458.3|7443.3|4
1629704150000|2021-08-23 07:35:50|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|2
1629704160000|2021-08-23 07:36:00|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|4
1629704170000|2021-08-23 07:36:10|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1629704190000|2021-08-23 07:36:30|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|2
1629704210000|2021-08-23 07:36:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629704220000|2021-08-23 07:37:00|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|3
1629704230000|2021-08-23 07:37:10|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.9|7442.9|3
1629704250000|2021-08-23 07:37:30|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1629704260000|2021-08-23 07:37:40|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|3
1629704270000|2021-08-23 07:37:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629704280000|2021-08-23 07:38:00|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1629704290000|2021-08-23 07:38:10|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|4
1629704330000|2021-08-23 07:38:50|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7457.2|7442.2|3
1629704350000|2021-08-23 07:39:10|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|6
1629704360000|2021-08-23 07:39:20|7457|7442|7457.1|7442.1|7457.4|7442.4|7457|7442|12
1629704370000|2021-08-23 07:39:30|7457.3|7442.3|7457.1|7442.1|7457.3|7442.3|7457|7442|6
1629704390000|2021-08-23 07:39:50|7457|7442|7457.3|7442.3|7457.4|7442.4|7457|7442|3
1629704410000|2021-08-23 07:40:10|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|2
1629704440000|2021-08-23 07:40:40|7457.8|7442.8|7458.1|7443.1|7458.2|7443.2|7457.8|7442.8|4
1629704450000|2021-08-23 07:40:50|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7457.9|7442.9|3
1629704460000|2021-08-23 07:41:00|7458|7443|7457.9|7442.9|7458|7443|7457.9|7442.9|2
1629704490000|2021-08-23 07:41:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629704500000|2021-08-23 07:41:40|7457.6|7442.6|7457.8|7442.8|7457.8|7442.8|7457.6|7442.6|3
1629704510000|2021-08-23 07:41:50|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|4
1629704520000|2021-08-23 07:42:00|7457.4|7442.4|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|3
1629704530000|2021-08-23 07:42:10|7457.4|7442.4|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|6
1629704540000|2021-08-23 07:42:20|7457.6|7442.6|7457.4|7442.4|7457.6|7442.6|7457.4|7442.4|3
1629704550000|2021-08-23 07:42:30|7457.5|7442.5|7457.9|7442.9|7458.1|7443.1|7457.5|7442.5|5
1629704560000|2021-08-23 07:42:40|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1629704570000|2021-08-23 07:42:50|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1629704590000|2021-08-23 07:43:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629704610000|2021-08-23 07:43:30|7458|7443|7458|7443|7458|7443|7457.9|7442.9|3
1629704620000|2021-08-23 07:43:40|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1629704630000|2021-08-23 07:43:50|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1629704640000|2021-08-23 07:44:00|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1629704660000|2021-08-23 07:44:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629704670000|2021-08-23 07:44:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1629704690000|2021-08-23 07:44:50|7458.1|7443.1|7458.3|7443.3|7458.7|7443.7|7458.1|7443.1|7
1629704710000|2021-08-23 07:45:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629704730000|2021-08-23 07:45:30|7458.1|7443.1|7458|7443|7458.2|7443.2|7458|7443|4
1629704740000|2021-08-23 07:45:40|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|3
1629704750000|2021-08-23 07:45:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629704760000|2021-08-23 07:46:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629704840000|2021-08-23 07:47:20|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1629704850000|2021-08-23 07:47:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629704870000|2021-08-23 07:47:50|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629704880000|2021-08-23 07:48:00|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1629704940000|2021-08-23 07:49:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629704960000|2021-08-23 07:49:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629705000000|2021-08-23 07:50:00|7457.7|7442.7|7457.9|7442.9|7458|7443|7457.7|7442.7|7
1629705030000|2021-08-23 07:50:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629705040000|2021-08-23 07:50:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1629705050000|2021-08-23 07:50:50|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|6
1629705060000|2021-08-23 07:51:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629705150000|2021-08-23 07:52:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629705160000|2021-08-23 07:52:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629705250000|2021-08-23 07:54:10|7458.1|7443.1|7458.8|7443.8|7458.8|7443.8|7458.1|7443.1|4
1629705260000|2021-08-23 07:54:20|7458.9|7443.9|7458.6|7443.6|7458.9|7443.9|7458.6|7443.6|3
1629705300000|2021-08-23 07:55:00|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629705310000|2021-08-23 07:55:10|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|5
1629705320000|2021-08-23 07:55:20|7458.4|7443.4|7457.6|7442.6|7458.4|7443.4|7457.6|7442.6|5
1629705340000|2021-08-23 07:55:40|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1629705350000|2021-08-23 07:55:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629705360000|2021-08-23 07:56:00|7457.8|7442.8|7457.5|7442.5|7457.8|7442.8|7457.5|7442.5|2
1629705390000|2021-08-23 07:56:30|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1629705450000|2021-08-23 07:57:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629705520000|2021-08-23 07:58:40|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1629705620000|2021-08-23 08:00:20|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1629705630000|2021-08-23 08:00:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629705720000|2021-08-23 08:02:00|7457.7|7442.7|7457.4|7442.4|7457.7|7442.7|7457.4|7442.4|3
1629705740000|2021-08-23 08:02:20|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629705750000|2021-08-23 08:02:30|7457.2|7442.2|7456.6|7441.6|7457.2|7442.2|7456.5|7441.5|7
1629705760000|2021-08-23 08:02:40|7457|7442|7457|7442|7457.1|7442.1|7456.9|7441.9|7
1629705770000|2021-08-23 08:02:50|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1629705880000|2021-08-23 08:04:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629705890000|2021-08-23 08:04:50|7457.2|7442.2|7457.6|7442.6|7457.6|7442.6|7457.2|7442.2|3
1629705900000|2021-08-23 08:05:00|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1629705970000|2021-08-23 08:06:10|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1629706040000|2021-08-23 08:07:20|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1629706050000|2021-08-23 08:07:30|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629706060000|2021-08-23 08:07:40|7457.7|7442.7|7458.1|7443.1|7458.1|7443.1|7457.7|7442.7|4
1629706080000|2021-08-23 08:08:00|7458.5|7443.5|7458|7443|7458.6|7443.6|7458|7443|4
1629706150000|2021-08-23 08:09:10|7457.9|7442.9|7458|7443|7458|7443|7457.5|7442.5|5
1629706160000|2021-08-23 08:09:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458|7443|3
1629706200000|2021-08-23 08:10:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1629706210000|2021-08-23 08:10:10|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1629706220000|2021-08-23 08:10:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629706230000|2021-08-23 08:10:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1629706240000|2021-08-23 08:10:40|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|7
1629706250000|2021-08-23 08:10:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629706260000|2021-08-23 08:11:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629706290000|2021-08-23 08:11:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629706320000|2021-08-23 08:12:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629706340000|2021-08-23 08:12:20|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1629706350000|2021-08-23 08:12:30|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1629706370000|2021-08-23 08:12:50|7456|7441|7455.7|7440.7|7456|7441|7455.7|7440.7|2
1629706380000|2021-08-23 08:13:00|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629706390000|2021-08-23 08:13:10|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1629706410000|2021-08-23 08:13:30|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1629706430000|2021-08-23 08:13:50|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|4
1629706440000|2021-08-23 08:14:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629706450000|2021-08-23 08:14:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1629706490000|2021-08-23 08:14:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629706530000|2021-08-23 08:15:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629706560000|2021-08-23 08:16:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629706570000|2021-08-23 08:16:10|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|2
1629706590000|2021-08-23 08:16:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629706610000|2021-08-23 08:16:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629706620000|2021-08-23 08:17:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.3|7440.3|3
1629706650000|2021-08-23 08:17:30|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1629706680000|2021-08-23 08:18:00|7455.7|7440.7|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|3
1629706690000|2021-08-23 08:18:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1629706700000|2021-08-23 08:18:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629706750000|2021-08-23 08:19:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629706790000|2021-08-23 08:19:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1629706860000|2021-08-23 08:21:00|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1629706870000|2021-08-23 08:21:10|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456|7441|4
1629706880000|2021-08-23 08:21:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629706900000|2021-08-23 08:21:40|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1629706910000|2021-08-23 08:21:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1629706920000|2021-08-23 08:22:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|3
1629706950000|2021-08-23 08:22:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1629706970000|2021-08-23 08:22:50|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456|7441|5
1629706980000|2021-08-23 08:23:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629707010000|2021-08-23 08:23:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629707030000|2021-08-23 08:23:50|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629707050000|2021-08-23 08:24:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629707060000|2021-08-23 08:24:20|7456.1|7441.1|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|3
1629707070000|2021-08-23 08:24:30|7456|7441|7456.5|7441.5|7456.5|7441.5|7456|7441|3
1629707130000|2021-08-23 08:25:30|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1629707170000|2021-08-23 08:26:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629707180000|2021-08-23 08:26:20|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1629707200000|2021-08-23 08:26:40|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1629707230000|2021-08-23 08:27:10|7457|7442|7457|7442|7457|7442|7457|7442|1
1629707240000|2021-08-23 08:27:20|7456.8|7441.8|7456.5|7441.5|7456.8|7441.8|7456.5|7441.5|2
1629707300000|2021-08-23 08:28:20|7456.2|7441.2|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|3
1629707310000|2021-08-23 08:28:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1629707320000|2021-08-23 08:28:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629707330000|2021-08-23 08:28:50|7456|7441|7456|7441|7456.1|7441.1|7455.9|7440.9|5
1629707340000|2021-08-23 08:29:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|5
1629707370000|2021-08-23 08:29:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1629707380000|2021-08-23 08:29:40|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1629707390000|2021-08-23 08:29:50|7456.1|7441.1|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|3
1629707410000|2021-08-23 08:30:10|7455.8|7440.8|7455.8|7440.8|7456|7441|7455.8|7440.8|3
1629707490000|2021-08-23 08:31:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629707510000|2021-08-23 08:31:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1629707530000|2021-08-23 08:32:10|7455.4|7440.4|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|3
1629707540000|2021-08-23 08:32:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1629707550000|2021-08-23 08:32:30|7455.4|7440.4|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|5
1629707560000|2021-08-23 08:32:40|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629707570000|2021-08-23 08:32:50|7455.3|7440.3|7455.5|7440.5|7455.6|7440.6|7455.3|7440.3|5
1629707580000|2021-08-23 08:33:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629707590000|2021-08-23 08:33:10|7455.5|7440.5|7456|7441|7456|7441|7455.5|7440.5|3
1629707630000|2021-08-23 08:33:50|7455.9|7440.9|7455.7|7440.7|7456|7441|7455.7|7440.7|5
1629707640000|2021-08-23 08:34:00|7455.6|7440.6|7455.6|7440.6|7455.7|7440.7|7455.5|7440.5|4
1629707670000|2021-08-23 08:34:30|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1629707680000|2021-08-23 08:34:40|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1629707690000|2021-08-23 08:34:50|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629707700000|2021-08-23 08:35:00|7456|7441|7456.4|7441.4|7456.4|7441.4|7456|7441|3
1629707710000|2021-08-23 08:35:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629707720000|2021-08-23 08:35:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629707750000|2021-08-23 08:35:50|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1629707760000|2021-08-23 08:36:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.5|7440.5|3
1629707770000|2021-08-23 08:36:10|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|2
1629707780000|2021-08-23 08:36:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629707790000|2021-08-23 08:36:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1629707850000|2021-08-23 08:37:30|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|2
1629707860000|2021-08-23 08:37:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629707880000|2021-08-23 08:38:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629707900000|2021-08-23 08:38:20|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1629707950000|2021-08-23 08:39:10|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1629707960000|2021-08-23 08:39:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629707980000|2021-08-23 08:39:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629708000000|2021-08-23 08:40:00|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1629708030000|2021-08-23 08:40:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629708070000|2021-08-23 08:41:10|7456.6|7441.6|7456.9|7441.9|7456.9|7441.9|7456.6|7441.6|3
1629708080000|2021-08-23 08:41:20|7457|7442|7457|7442|7457|7442|7456.9|7441.9|5
1629708140000|2021-08-23 08:42:20|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1629708160000|2021-08-23 08:42:40|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629708170000|2021-08-23 08:42:50|7457|7442|7457|7442|7457.1|7442.1|7456.7|7441.7|8
1629708180000|2021-08-23 08:43:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629708210000|2021-08-23 08:43:30|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1629708240000|2021-08-23 08:44:00|7457|7442|7457|7442|7457.1|7442.1|7457|7442|3
1629708250000|2021-08-23 08:44:10|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1629708260000|2021-08-23 08:44:20|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1629708270000|2021-08-23 08:44:30|7456.7|7441.7|7457|7442|7457|7442|7456.7|7441.7|2
1629708290000|2021-08-23 08:44:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629708300000|2021-08-23 08:45:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1629708320000|2021-08-23 08:45:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.6|7441.6|5
1629708330000|2021-08-23 08:45:30|7457|7442|7456.6|7441.6|7457|7442|7456.6|7441.6|3
1629708340000|2021-08-23 08:45:40|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1629708410000|2021-08-23 08:46:50|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|3
1629708420000|2021-08-23 08:47:00|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|2
1629708460000|2021-08-23 08:47:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629708480000|2021-08-23 08:48:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629708570000|2021-08-23 08:49:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629708580000|2021-08-23 08:49:40|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629708590000|2021-08-23 08:49:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629708640000|2021-08-23 08:50:40|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629708660000|2021-08-23 08:51:00|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629708680000|2021-08-23 08:51:20|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|4
1629708720000|2021-08-23 08:52:00|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629708730000|2021-08-23 08:52:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|3
1629708970000|2021-08-23 08:56:10|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1629709060000|2021-08-23 08:57:40|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1629709070000|2021-08-23 08:57:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629709090000|2021-08-23 08:58:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629709100000|2021-08-23 08:58:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629709110000|2021-08-23 08:58:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629709120000|2021-08-23 08:58:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629709150000|2021-08-23 08:59:10|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629709160000|2021-08-23 08:59:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629709190000|2021-08-23 08:59:50|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629709250000|2021-08-23 09:00:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629709310000|2021-08-23 09:01:50|7456|7441|7456.1|7441.1|7456.1|7441.1|7455.5|7440.5|8
1629709330000|2021-08-23 09:02:10|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1629709440000|2021-08-23 09:04:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629709460000|2021-08-23 09:04:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629709480000|2021-08-23 09:04:40|7456.4|7441.4|7456.8|7441.8|7456.8|7441.8|7456.4|7441.4|3
1629709500000|2021-08-23 09:05:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629709510000|2021-08-23 09:05:10|7456.5|7441.5|7456.8|7441.8|7456.8|7441.8|7456.5|7441.5|2
1629709550000|2021-08-23 09:05:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629709590000|2021-08-23 09:06:30|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1629709630000|2021-08-23 09:07:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629709640000|2021-08-23 09:07:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629709670000|2021-08-23 09:07:50|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1629709800000|2021-08-23 09:10:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629709840000|2021-08-23 09:10:40|7456.5|7441.5|7456.8|7441.8|7456.8|7441.8|7456.5|7441.5|3
1629709850000|2021-08-23 09:10:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629709860000|2021-08-23 09:11:00|7456.6|7441.6|7456.5|7441.5|7457|7442|7456.5|7441.5|5
1629709910000|2021-08-23 09:11:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629709960000|2021-08-23 09:12:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629709970000|2021-08-23 09:12:50|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.2|7441.2|5
1629709990000|2021-08-23 09:13:10|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1629710000000|2021-08-23 09:13:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629710070000|2021-08-23 09:14:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629710110000|2021-08-23 09:15:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629710160000|2021-08-23 09:16:00|7456.1|7441.1|7455.6|7440.6|7456.1|7441.1|7455.6|7440.6|3
1629710190000|2021-08-23 09:16:30|7455.3|7440.3|7455.3|7440.3|7455.7|7440.7|7455.3|7440.3|3
1629710200000|2021-08-23 09:16:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629710220000|2021-08-23 09:17:00|7455.1|7440.1|7454.8|7439.8|7455.1|7440.1|7454.2|7439.2|6
1629710230000|2021-08-23 09:17:10|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1629710280000|2021-08-23 09:18:00|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|4
1629710370000|2021-08-23 09:19:30|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629710380000|2021-08-23 09:19:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629710390000|2021-08-23 09:19:50|7455.4|7440.4|7455.6|7440.6|7455.7|7440.7|7455.4|7440.4|4
1629710400000|2021-08-23 09:20:00|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|2
1629710410000|2021-08-23 09:20:10|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1629710420000|2021-08-23 09:20:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629710450000|2021-08-23 09:20:50|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629710460000|2021-08-23 09:21:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1629710500000|2021-08-23 09:21:40|7455.7|7440.7|7455.4|7440.4|7455.7|7440.7|7455.4|7440.4|5
1629710540000|2021-08-23 09:22:20|7455.3|7440.3|7455.5|7440.5|7455.5|7440.5|7455.3|7440.3|2
1629710570000|2021-08-23 09:22:50|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1629710600000|2021-08-23 09:23:20|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1629710610000|2021-08-23 09:23:30|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1629710630000|2021-08-23 09:23:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629710640000|2021-08-23 09:24:00|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|4
1629710650000|2021-08-23 09:24:10|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|2
1629710660000|2021-08-23 09:24:20|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629710670000|2021-08-23 09:24:30|7455.3|7440.3|7455.2|7440.2|7455.3|7440.3|7455.2|7440.2|2
1629710680000|2021-08-23 09:24:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629710690000|2021-08-23 09:24:50|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|4
1629710700000|2021-08-23 09:25:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629710720000|2021-08-23 09:25:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1629710730000|2021-08-23 09:25:30|7455.4|7440.4|7455.7|7440.7|7455.7|7440.7|7455.4|7440.4|3
1629710740000|2021-08-23 09:25:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|3
1629710750000|2021-08-23 09:25:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629710760000|2021-08-23 09:26:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629710770000|2021-08-23 09:26:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629710780000|2021-08-23 09:26:20|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|2
1629710810000|2021-08-23 09:26:50|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629710820000|2021-08-23 09:27:00|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629710850000|2021-08-23 09:27:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629710860000|2021-08-23 09:27:40|7455.8|7440.8|7456.3|7441.3|7456.3|7441.3|7455.7|7440.7|5
1629710900000|2021-08-23 09:28:20|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629710910000|2021-08-23 09:28:30|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1629710980000|2021-08-23 09:29:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629710990000|2021-08-23 09:29:50|7457|7442|7456.3|7441.3|7457|7442|7456.3|7441.3|3
1629711000000|2021-08-23 09:30:00|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|2
1629711010000|2021-08-23 09:30:10|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|4
1629711020000|2021-08-23 09:30:20|7456|7441|7456|7441|7456.1|7441.1|7456|7441|3
1629711030000|2021-08-23 09:30:30|7456.1|7441.1|7455.6|7440.6|7456.1|7441.1|7455.6|7440.6|4
1629711050000|2021-08-23 09:30:50|7455.7|7440.7|7456|7441|7456|7441|7455.6|7440.6|3
1629711070000|2021-08-23 09:31:10|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1629711120000|2021-08-23 09:32:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629711130000|2021-08-23 09:32:10|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629711140000|2021-08-23 09:32:20|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|4
1629711180000|2021-08-23 09:33:00|7456.4|7441.4|7456.4|7441.4|7456.5|7441.5|7456.3|7441.3|5
1629711190000|2021-08-23 09:33:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629711200000|2021-08-23 09:33:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|3
1629711210000|2021-08-23 09:33:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.2|7441.2|3
1629711230000|2021-08-23 09:33:50|7456.2|7441.2|7456.3|7441.3|7456.5|7441.5|7456.2|7441.2|8
1629711240000|2021-08-23 09:34:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|3
1629711300000|2021-08-23 09:35:00|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|3
1629711310000|2021-08-23 09:35:10|7456.2|7441.2|7456.4|7441.4|7456.4|7441.4|7456.2|7441.2|3
1629711360000|2021-08-23 09:36:00|7456.1|7441.1|7456.6|7441.6|7456.6|7441.6|7456.1|7441.1|5
1629711380000|2021-08-23 09:36:20|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1629711390000|2021-08-23 09:36:30|7456.7|7441.7|7457|7442|7457|7442|7456.6|7441.6|6
1629711400000|2021-08-23 09:36:40|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7456.6|7441.6|2
1629711430000|2021-08-23 09:37:10|7456.7|7441.7|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|4
1629711460000|2021-08-23 09:37:40|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1629711480000|2021-08-23 09:38:00|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1629711490000|2021-08-23 09:38:10|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1629711500000|2021-08-23 09:38:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629711510000|2021-08-23 09:38:30|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|2
1629711540000|2021-08-23 09:39:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629711560000|2021-08-23 09:39:20|7456.9|7441.9|7457.2|7442.2|7457.2|7442.2|7456.9|7441.9|3
1629711580000|2021-08-23 09:39:40|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629711630000|2021-08-23 09:40:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629711640000|2021-08-23 09:40:40|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1629711650000|2021-08-23 09:40:50|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629711690000|2021-08-23 09:41:30|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|4
1629711710000|2021-08-23 09:41:50|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1629711730000|2021-08-23 09:42:10|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1629711740000|2021-08-23 09:42:20|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1629711750000|2021-08-23 09:42:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629711790000|2021-08-23 09:43:10|7457.1|7442.1|7456.8|7441.8|7457.1|7442.1|7456.8|7441.8|2
1629711800000|2021-08-23 09:43:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629711890000|2021-08-23 09:44:50|7456.4|7441.4|7456.2|7441.2|7456.4|7441.4|7456.2|7441.2|2
1629711980000|2021-08-23 09:46:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629712010000|2021-08-23 09:46:50|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1629712020000|2021-08-23 09:47:00|7455.8|7440.8|7454.8|7439.8|7455.8|7440.8|7454.8|7439.8|5
1629712030000|2021-08-23 09:47:10|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1629712050000|2021-08-23 09:47:30|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1629712060000|2021-08-23 09:47:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1629712120000|2021-08-23 09:48:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629712290000|2021-08-23 09:51:30|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|2
1629712300000|2021-08-23 09:51:40|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454|7439|4
1629712310000|2021-08-23 09:51:50|7454.7|7439.7|7453.9|7438.9|7454.7|7439.7|7453.9|7438.9|11
1629712360000|2021-08-23 09:52:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629712380000|2021-08-23 09:53:00|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1629712390000|2021-08-23 09:53:10|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629712430000|2021-08-23 09:53:50|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|3
1629712440000|2021-08-23 09:54:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1629712450000|2021-08-23 09:54:10|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|4
1629712460000|2021-08-23 09:54:20|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1629712470000|2021-08-23 09:54:30|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|2
1629712490000|2021-08-23 09:54:50|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|2
1629712500000|2021-08-23 09:55:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1629712510000|2021-08-23 09:55:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629712520000|2021-08-23 09:55:20|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|2
1629712570000|2021-08-23 09:56:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1629712580000|2021-08-23 09:56:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629712670000|2021-08-23 09:57:50|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|2
1629712710000|2021-08-23 09:58:30|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|3
1629712730000|2021-08-23 09:58:50|7453.6|7438.6|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|3
1629712740000|2021-08-23 09:59:00|7453|7438|7452.6|7437.6|7453|7438|7452|7437|4
1629712750000|2021-08-23 09:59:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629712790000|2021-08-23 09:59:50|7452.2|7437.2|7452.4|7437.4|7452.4|7437.4|7452.2|7437.2|2
1629712800000|2021-08-23 10:00:00|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629712810000|2021-08-23 10:00:10|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629712830000|2021-08-23 10:00:30|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|3
1629712840000|2021-08-23 10:00:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1629712870000|2021-08-23 10:01:10|7452|7437|7452|7437|7452|7437|7452|7437|1
1629712880000|2021-08-23 10:01:20|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1629712920000|2021-08-23 10:02:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629712990000|2021-08-23 10:03:10|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1629713030000|2021-08-23 10:03:50|7451.6|7436.6|7451.3|7436.3|7451.6|7436.6|7451.1|7436.1|5
1629713040000|2021-08-23 10:04:00|7451.2|7436.2|7450.9|7435.9|7451.2|7436.2|7450.9|7435.9|2
1629713050000|2021-08-23 10:04:10|7451.2|7436.2|7450.5|7435.5|7451.2|7436.2|7450.5|7435.5|5
1629713060000|2021-08-23 10:04:20|7450.3|7435.3|7449.4|7434.4|7451|7436|7449.4|7434.4|11
1629713070000|2021-08-23 10:04:30|7449.7|7434.7|7450.2|7435.2|7450.3|7435.3|7449.7|7434.7|5
1629713080000|2021-08-23 10:04:40|7449.9|7434.9|7450.2|7435.2|7450.3|7435.3|7449.8|7434.8|8
1629713110000|2021-08-23 10:05:10|7450.3|7435.3|7450.2|7435.2|7450.5|7435.5|7450.2|7435.2|6
1629713120000|2021-08-23 10:05:20|7450.4|7435.4|7450.2|7435.2|7450.4|7435.4|7450.2|7435.2|5
1629713130000|2021-08-23 10:05:30|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|3
1629713140000|2021-08-23 10:05:40|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629713160000|2021-08-23 10:06:00|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1629713210000|2021-08-23 10:06:50|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629713300000|2021-08-23 10:08:20|7450.2|7435.2|7450.3|7435.3|7450.5|7435.5|7450.2|7435.2|7
1629713320000|2021-08-23 10:08:40|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629713330000|2021-08-23 10:08:50|7449.9|7434.9|7449.5|7434.5|7449.9|7434.9|7448.9|7433.9|8
1629713350000|2021-08-23 10:09:10|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.4|7434.4|5
1629713370000|2021-08-23 10:09:30|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629713380000|2021-08-23 10:09:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|3
1629713390000|2021-08-23 10:09:50|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1629713410000|2021-08-23 10:10:10|7449.1|7434.1|7448.9|7433.9|7449.1|7434.1|7448.9|7433.9|3
1629713420000|2021-08-23 10:10:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629713430000|2021-08-23 10:10:30|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629713440000|2021-08-23 10:10:40|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629713470000|2021-08-23 10:11:10|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629713490000|2021-08-23 10:11:30|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629713500000|2021-08-23 10:11:40|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|3
1629713520000|2021-08-23 10:12:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629713640000|2021-08-23 10:14:00|7449.8|7434.8|7450.3|7435.3|7450.3|7435.3|7449.8|7434.8|3
1629713660000|2021-08-23 10:14:20|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|3
1629713670000|2021-08-23 10:14:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629713730000|2021-08-23 10:15:30|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1629713810000|2021-08-23 10:16:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629713830000|2021-08-23 10:17:10|7450.9|7435.9|7451.1|7436.1|7451.1|7436.1|7450.9|7435.9|3
1629713860000|2021-08-23 10:17:40|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1629713870000|2021-08-23 10:17:50|7451|7436|7451|7436|7451|7436|7451|7436|1
1629714080000|2021-08-23 10:21:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629714180000|2021-08-23 10:23:00|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629714190000|2021-08-23 10:23:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629714220000|2021-08-23 10:23:40|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629714230000|2021-08-23 10:23:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629714250000|2021-08-23 10:24:10|7450.8|7435.8|7451|7436|7451|7436|7450.8|7435.8|2
1629714290000|2021-08-23 10:24:50|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1629714320000|2021-08-23 10:25:20|7450.4|7435.4|7450.2|7435.2|7450.4|7435.4|7450|7435|4
1629714330000|2021-08-23 10:25:30|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|3
1629714380000|2021-08-23 10:26:20|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629714400000|2021-08-23 10:26:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629714410000|2021-08-23 10:26:50|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450.6|7435.6|2
1629714440000|2021-08-23 10:27:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629714450000|2021-08-23 10:27:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629714470000|2021-08-23 10:27:50|7450.7|7435.7|7450.5|7435.5|7450.7|7435.7|7450.5|7435.5|2
1629714490000|2021-08-23 10:28:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629714520000|2021-08-23 10:28:40|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1629714560000|2021-08-23 10:29:20|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629714620000|2021-08-23 10:30:20|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|2
1629714670000|2021-08-23 10:31:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629714680000|2021-08-23 10:31:20|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629714710000|2021-08-23 10:31:50|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1629714740000|2021-08-23 10:32:20|7451|7436|7451|7436|7451|7436|7451|7436|1
1629714800000|2021-08-23 10:33:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629714850000|2021-08-23 10:34:10|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629714890000|2021-08-23 10:34:50|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1629714910000|2021-08-23 10:35:10|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629714950000|2021-08-23 10:35:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629714960000|2021-08-23 10:36:00|7451.4|7436.4|7451.6|7436.6|7451.6|7436.6|7451.4|7436.4|2
1629715060000|2021-08-23 10:37:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629715070000|2021-08-23 10:37:50|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1629715120000|2021-08-23 10:38:40|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1629715140000|2021-08-23 10:39:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629715150000|2021-08-23 10:39:10|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629715160000|2021-08-23 10:39:20|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629715190000|2021-08-23 10:39:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629715200000|2021-08-23 10:40:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629715210000|2021-08-23 10:40:10|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629715240000|2021-08-23 10:40:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629715260000|2021-08-23 10:41:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629715280000|2021-08-23 10:41:20|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1629715350000|2021-08-23 10:42:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629715370000|2021-08-23 10:42:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629715380000|2021-08-23 10:43:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629715420000|2021-08-23 10:43:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629715430000|2021-08-23 10:43:50|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629715520000|2021-08-23 10:45:20|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1629715530000|2021-08-23 10:45:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629715580000|2021-08-23 10:46:20|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|3
1629715640000|2021-08-23 10:47:20|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629715670000|2021-08-23 10:47:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629715700000|2021-08-23 10:48:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629715730000|2021-08-23 10:48:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629715880000|2021-08-23 10:51:20|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629715890000|2021-08-23 10:51:30|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1629715900000|2021-08-23 10:51:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629715930000|2021-08-23 10:52:10|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|5
1629715950000|2021-08-23 10:52:30|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1629716020000|2021-08-23 10:53:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|3
1629716060000|2021-08-23 10:54:20|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629716100000|2021-08-23 10:55:00|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1629716120000|2021-08-23 10:55:20|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1629716130000|2021-08-23 10:55:30|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1629716140000|2021-08-23 10:55:40|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|3
1629716160000|2021-08-23 10:56:00|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|4
1629716170000|2021-08-23 10:56:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629716180000|2021-08-23 10:56:20|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629716190000|2021-08-23 10:56:30|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629716200000|2021-08-23 10:56:40|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.5|7434.5|6
1629716210000|2021-08-23 10:56:50|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|2
1629716230000|2021-08-23 10:57:10|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|2
1629716240000|2021-08-23 10:57:20|7449.4|7434.4|7449.4|7434.4|7449.7|7434.7|7449.4|7434.4|4
1629716250000|2021-08-23 10:57:30|7449.5|7434.5|7449.8|7434.8|7449.8|7434.8|7449.5|7434.5|3
1629716270000|2021-08-23 10:57:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|5
1629716280000|2021-08-23 10:58:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629716290000|2021-08-23 10:58:10|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1629716310000|2021-08-23 10:58:30|7449.4|7434.4|7449.3|7434.3|7449.5|7434.5|7449.3|7434.3|6
1629716320000|2021-08-23 10:58:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|3
1629716330000|2021-08-23 10:58:50|7449.4|7434.4|7449.5|7434.5|7449.6|7434.6|7449.4|7434.4|4
1629716340000|2021-08-23 10:59:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629716350000|2021-08-23 10:59:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629716360000|2021-08-23 10:59:20|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1629716370000|2021-08-23 10:59:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629716400000|2021-08-23 11:00:00|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|2
1629716410000|2021-08-23 11:00:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629716420000|2021-08-23 11:00:20|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1629716430000|2021-08-23 11:00:30|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629716550000|2021-08-23 11:02:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629716580000|2021-08-23 11:03:00|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|3
1629716590000|2021-08-23 11:03:10|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1629716600000|2021-08-23 11:03:20|7449.6|7434.6|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|6
1629716610000|2021-08-23 11:03:30|7449.3|7434.3|7449.2|7434.2|7449.4|7434.4|7449.2|7434.2|4
1629716620000|2021-08-23 11:03:40|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.2|7434.2|6
1629716630000|2021-08-23 11:03:50|7449.2|7434.2|7449.3|7434.3|7449.4|7434.4|7449.2|7434.2|3
1629716640000|2021-08-23 11:04:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629716650000|2021-08-23 11:04:10|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1629716660000|2021-08-23 11:04:20|7449.3|7434.3|7449.2|7434.2|7449.4|7434.4|7449.2|7434.2|4
1629716670000|2021-08-23 11:04:30|7449.3|7434.3|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|3
1629716710000|2021-08-23 11:05:10|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1629716730000|2021-08-23 11:05:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629716760000|2021-08-23 11:06:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629716770000|2021-08-23 11:06:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629716830000|2021-08-23 11:07:10|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|2
1629716840000|2021-08-23 11:07:20|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|2
1629716920000|2021-08-23 11:08:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629717100000|2021-08-23 11:11:40|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.3|7434.3|4
1629717190000|2021-08-23 11:13:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629717200000|2021-08-23 11:13:20|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1629717210000|2021-08-23 11:13:30|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629717220000|2021-08-23 11:13:40|7449.3|7434.3|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|3
1629717310000|2021-08-23 11:15:10|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|4
1629717320000|2021-08-23 11:15:20|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629717340000|2021-08-23 11:15:40|7449.1|7434.1|7448.6|7433.6|7449.2|7434.2|7448.6|7433.6|12
1629717350000|2021-08-23 11:15:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629717370000|2021-08-23 11:16:10|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1629717420000|2021-08-23 11:17:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629717530000|2021-08-23 11:18:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|3
1629717540000|2021-08-23 11:19:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|3
1629717550000|2021-08-23 11:19:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629717600000|2021-08-23 11:20:00|7448.4|7433.4|7448.5|7433.5|7448.6|7433.6|7448.3|7433.3|7
1629717610000|2021-08-23 11:20:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|4
1629717620000|2021-08-23 11:20:20|7448.5|7433.5|7448.1|7433.1|7448.5|7433.5|7448.1|7433.1|5
1629717630000|2021-08-23 11:20:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1629717640000|2021-08-23 11:20:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629717660000|2021-08-23 11:21:00|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1629717670000|2021-08-23 11:21:10|7448.2|7433.2|7449|7434|7449|7434|7448.2|7433.2|5
1629717680000|2021-08-23 11:21:20|7448.9|7433.9|7448.9|7433.9|7449|7434|7448.8|7433.8|5
1629717690000|2021-08-23 11:21:30|7448.8|7433.8|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|4
1629717740000|2021-08-23 11:22:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|5
1629717750000|2021-08-23 11:22:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629717760000|2021-08-23 11:22:40|7448.4|7433.4|7448.2|7433.2|7448.6|7433.6|7448.2|7433.2|6
1629717770000|2021-08-23 11:22:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|3
1629717780000|2021-08-23 11:23:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629717790000|2021-08-23 11:23:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629717830000|2021-08-23 11:23:50|7448|7433|7448|7433|7448|7433|7448|7433|1
1629717840000|2021-08-23 11:24:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629717850000|2021-08-23 11:24:10|7448|7433|7448|7433|7448|7433|7448|7433|1
1629717860000|2021-08-23 11:24:20|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|2
1629717870000|2021-08-23 11:24:30|7447.8|7432.8|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|4
1629717880000|2021-08-23 11:24:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629717890000|2021-08-23 11:24:50|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629717900000|2021-08-23 11:25:00|7447.9|7432.9|7448.1|7433.1|7448.1|7433.1|7447.9|7432.9|2
1629717940000|2021-08-23 11:25:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629717950000|2021-08-23 11:25:50|7448.3|7433.3|7448.4|7433.4|7448.6|7433.6|7448.3|7433.3|6
1629717960000|2021-08-23 11:26:00|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7448.3|7433.3|3
1629717970000|2021-08-23 11:26:10|7448.4|7433.4|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|3
1629717980000|2021-08-23 11:26:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629717990000|2021-08-23 11:26:30|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1629718000000|2021-08-23 11:26:40|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|2
1629718010000|2021-08-23 11:26:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1629718020000|2021-08-23 11:27:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629718040000|2021-08-23 11:27:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|3
1629718060000|2021-08-23 11:27:40|7448.4|7433.4|7448.5|7433.5|7448.6|7433.6|7448.4|7433.4|3
1629718070000|2021-08-23 11:27:50|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|4
1629718080000|2021-08-23 11:28:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|5
1629718090000|2021-08-23 11:28:10|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|3
1629718110000|2021-08-23 11:28:30|7449|7434|7449.3|7434.3|7449.3|7434.3|7449|7434|3
1629718130000|2021-08-23 11:28:50|7449|7434|7448.7|7433.7|7449|7434|7448.7|7433.7|2
1629718150000|2021-08-23 11:29:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629718160000|2021-08-23 11:29:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629718170000|2021-08-23 11:29:30|7448.4|7433.4|7448.2|7433.2|7448.4|7433.4|7448.1|7433.1|3
1629718180000|2021-08-23 11:29:40|7448.1|7433.1|7448.4|7433.4|7448.6|7433.6|7448.1|7433.1|9
1629718190000|2021-08-23 11:29:50|7448.3|7433.3|7451.3|7426.3|7453.5|7433.4|7448.3|7426.1|9
1629718200000|2021-08-23 11:30:00|7451.2|7426.2|7450.8|7425.8|7451.2|7426.2|7450.8|7425.8|4
1629718230000|2021-08-23 11:30:30|7450.7|7425.7|7450.7|7425.7|7450.7|7425.7|7450.7|7425.7|1
1629718240000|2021-08-23 11:30:40|7451.8|7426.8|7454.5|7429.5|7454.5|7429.5|7451.8|7426.8|2
1629718260000|2021-08-23 11:31:00|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|1
1629718270000|2021-08-23 11:31:10|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1629718290000|2021-08-23 11:31:30|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|1
1629718310000|2021-08-23 11:31:50|7454.1|7429.1|7454.1|7429.1|7454.1|7429.1|7454.1|7429.1|1
1629718340000|2021-08-23 11:32:20|7454|7429|7454|7429|7454|7429|7454|7429|1
1629718380000|2021-08-23 11:33:00|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|1
1629718390000|2021-08-23 11:33:10|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1629718480000|2021-08-23 11:34:40|7454|7429|7454|7429|7454|7429|7454|7429|1
1629718890000|2021-08-23 11:41:30|7453.8|7428.8|7452.5|7427.5|7453.8|7428.8|7452.5|7427.5|4
1629718900000|2021-08-23 11:41:40|7452.3|7427.3|7451|7426|7452.3|7427.3|7451|7426|4
1629718930000|2021-08-23 11:42:10|7452.2|7427.2|7454.5|7429.5|7454.5|7429.5|7452.2|7427.2|2
1629718940000|2021-08-23 11:42:20|7454.4|7429.4|7454.4|7429.4|7454.5|7429.5|7454.4|7429.4|3
1629718960000|2021-08-23 11:42:40|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1629718970000|2021-08-23 11:42:50|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|1
1629718990000|2021-08-23 11:43:10|7454.1|7429.1|7454.1|7429.1|7454.1|7429.1|7454.1|7429.1|1
1629719030000|2021-08-23 11:43:50|7454|7429|7454|7429|7454|7429|7454|7429|1
1629719080000|2021-08-23 11:44:40|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1629719090000|2021-08-23 11:44:50|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|1
1629719400000|2021-08-23 11:50:00|7454.1|7429.1|7453.9|7428.9|7454.3|7429.3|7453.9|7428.9|3
1629719430000|2021-08-23 11:50:30|7454.1|7429.1|7454.3|7429.3|7454.4|7429.4|7454.1|7429.1|5
1629719440000|2021-08-23 11:50:40|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|1
1629719450000|2021-08-23 11:50:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629719460000|2021-08-23 11:51:00|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629719510000|2021-08-23 11:51:50|7449.9|7434.9|7450|7435|7450.1|7435.1|7449.9|7434.9|3
1629719520000|2021-08-23 11:52:00|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1629719530000|2021-08-23 11:52:10|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629719540000|2021-08-23 11:52:20|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629719590000|2021-08-23 11:53:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1629719790000|2021-08-23 11:56:30|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629719890000|2021-08-23 11:58:10|7449.9|7434.9|7448.8|7433.8|7449.9|7434.9|7448.8|7433.8|8
1629720000000|2021-08-23 12:00:00|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1629720010000|2021-08-23 12:00:10|7448.6|7433.6|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|4
1629720020000|2021-08-23 12:00:20|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1629720040000|2021-08-23 12:00:40|7448.4|7433.4|7448.6|7433.6|7448.6|7433.6|7448.4|7433.4|3
1629720050000|2021-08-23 12:00:50|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629720060000|2021-08-23 12:01:00|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|2
1629720070000|2021-08-23 12:01:10|7448.8|7433.8|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|2
1629720080000|2021-08-23 12:01:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629720090000|2021-08-23 12:01:30|7448.9|7433.9|7448.8|7433.8|7449.2|7434.2|7448.8|7433.8|5
1629720130000|2021-08-23 12:02:10|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629720200000|2021-08-23 12:03:20|7448.9|7433.9|7448.8|7433.8|7449.2|7434.2|7448.8|7433.8|4
1629720270000|2021-08-23 12:04:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629720300000|2021-08-23 12:05:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629720360000|2021-08-23 12:06:00|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|2
1629720390000|2021-08-23 12:06:30|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629720550000|2021-08-23 12:09:10|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629720620000|2021-08-23 12:10:20|7448.1|7433.1|7448.4|7433.4|7448.4|7433.4|7448.1|7433.1|3
1629720800000|2021-08-23 12:13:20|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1629720820000|2021-08-23 12:13:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629720830000|2021-08-23 12:13:50|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629720980000|2021-08-23 12:16:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629721060000|2021-08-23 12:17:40|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1629721090000|2021-08-23 12:18:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629721140000|2021-08-23 12:19:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629721230000|2021-08-23 12:20:30|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|2
1629721290000|2021-08-23 12:21:30|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1629721430000|2021-08-23 12:23:50|7448.6|7433.6|7448.7|7433.7|7448.7|7433.7|7448.6|7433.6|2
1629721450000|2021-08-23 12:24:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629721530000|2021-08-23 12:25:30|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629721540000|2021-08-23 12:25:40|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629721550000|2021-08-23 12:25:50|7448.4|7433.4|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|3
1629721570000|2021-08-23 12:26:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629721580000|2021-08-23 12:26:20|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1629721610000|2021-08-23 12:26:50|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|2
1629721690000|2021-08-23 12:28:10|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1629721790000|2021-08-23 12:29:50|7448.5|7433.5|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|2
1629721820000|2021-08-23 12:30:20|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1629721840000|2021-08-23 12:30:40|7448.2|7433.2|7447.8|7432.8|7448.4|7433.4|7447.8|7432.8|3
1629721850000|2021-08-23 12:30:50|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629721860000|2021-08-23 12:31:00|7447.3|7432.3|7446.7|7431.7|7447.3|7432.3|7446.7|7431.7|7
1629721880000|2021-08-23 12:31:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629721890000|2021-08-23 12:31:30|7446|7431|7444.6|7429.6|7446|7431|7444.6|7429.6|6
1629721900000|2021-08-23 12:31:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629721910000|2021-08-23 12:31:50|7444.6|7429.6|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|3
1629721920000|2021-08-23 12:32:00|7444.9|7429.9|7445.4|7430.4|7445.4|7430.4|7444.8|7429.8|4
1629721970000|2021-08-23 12:32:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629722000000|2021-08-23 12:33:20|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|2
1629722020000|2021-08-23 12:33:40|7445.5|7430.5|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|2
1629722040000|2021-08-23 12:34:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629722060000|2021-08-23 12:34:20|7445.4|7430.4|7444.3|7429.3|7445.6|7430.6|7444.3|7429.3|7
1629722070000|2021-08-23 12:34:30|7444.1|7429.1|7449.3|7424.3|7449.4|7429.1|7444.1|7424.2|5
1629722080000|2021-08-23 12:34:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629722090000|2021-08-23 12:34:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|3
1629722100000|2021-08-23 12:35:00|7444.3|7429.3|7443.8|7428.8|7444.3|7429.3|7443.7|7428.7|8
1629722120000|2021-08-23 12:35:20|7443.7|7428.7|7443.4|7428.4|7443.7|7428.7|7443.4|7428.4|2
1629722130000|2021-08-23 12:35:30|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.5|7428.5|4
1629722140000|2021-08-23 12:35:40|7443.7|7428.7|7445|7430|7445|7430|7443.7|7428.7|8
1629722160000|2021-08-23 12:36:00|7450.4|7425.4|7450|7425|7450.4|7425.4|7450|7425|4
1629722170000|2021-08-23 12:36:10|7450.1|7425.1|7445.9|7430.9|7450.1|7430.9|7445.8|7425.1|3
1629722180000|2021-08-23 12:36:20|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1629722190000|2021-08-23 12:36:30|7446.1|7431.1|7445.9|7430.9|7446.2|7431.2|7445.9|7430.9|4
1629722200000|2021-08-23 12:36:40|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|3
1629722210000|2021-08-23 12:36:50|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|3
1629722240000|2021-08-23 12:37:20|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.4|7430.4|4
1629722250000|2021-08-23 12:37:30|7445.6|7430.6|7446.4|7431.4|7446.4|7431.4|7445.6|7430.6|7
1629722280000|2021-08-23 12:38:00|7446.3|7431.3|7446.9|7431.9|7446.9|7431.9|7446.3|7431.3|3
1629722300000|2021-08-23 12:38:20|7446.7|7431.7|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|3
1629722310000|2021-08-23 12:38:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629722330000|2021-08-23 12:38:50|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629722360000|2021-08-23 12:39:20|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629722370000|2021-08-23 12:39:30|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629722390000|2021-08-23 12:39:50|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1629722440000|2021-08-23 12:40:40|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1629722460000|2021-08-23 12:41:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629722480000|2021-08-23 12:41:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629722520000|2021-08-23 12:42:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629722540000|2021-08-23 12:42:20|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1629722570000|2021-08-23 12:42:50|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1629722580000|2021-08-23 12:43:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629722600000|2021-08-23 12:43:20|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629722610000|2021-08-23 12:43:30|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1629722630000|2021-08-23 12:43:50|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1629722640000|2021-08-23 12:44:00|7446.6|7431.6|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|5
1629722650000|2021-08-23 12:44:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629722660000|2021-08-23 12:44:20|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1629722670000|2021-08-23 12:44:30|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1629722680000|2021-08-23 12:44:40|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|3
1629722700000|2021-08-23 12:45:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629722740000|2021-08-23 12:45:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629722750000|2021-08-23 12:45:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|3
1629722760000|2021-08-23 12:46:00|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|2
1629722810000|2021-08-23 12:46:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1629722850000|2021-08-23 12:47:30|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.4|7431.4|5
1629722860000|2021-08-23 12:47:40|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629722870000|2021-08-23 12:47:50|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1629722880000|2021-08-23 12:48:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|3
1629722890000|2021-08-23 12:48:10|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1629722910000|2021-08-23 12:48:30|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.3|7431.3|4
1629722920000|2021-08-23 12:48:40|7446.2|7431.2|7446|7431|7446.2|7431.2|7446|7431|3
1629722930000|2021-08-23 12:48:50|7445.9|7430.9|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|2
1629722960000|2021-08-23 12:49:20|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629723040000|2021-08-23 12:50:40|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629723100000|2021-08-23 12:51:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629723120000|2021-08-23 12:52:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629723160000|2021-08-23 12:52:40|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1629723170000|2021-08-23 12:52:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629723180000|2021-08-23 12:53:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1629723200000|2021-08-23 12:53:20|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629723210000|2021-08-23 12:53:30|7446|7431|7446|7431|7446|7431|7446|7431|1
1629723240000|2021-08-23 12:54:00|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|2
1629723280000|2021-08-23 12:54:40|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629723290000|2021-08-23 12:54:50|7445.7|7430.7|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|3
1629723380000|2021-08-23 12:56:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629723430000|2021-08-23 12:57:10|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1629723440000|2021-08-23 12:57:20|7445.7|7430.7|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|2
1629723460000|2021-08-23 12:57:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629723470000|2021-08-23 12:57:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629723480000|2021-08-23 12:58:00|7445.7|7430.7|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|2
1629723490000|2021-08-23 12:58:10|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1629723500000|2021-08-23 12:58:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629723510000|2021-08-23 12:58:30|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|3
1629723550000|2021-08-23 12:59:10|7446|7431|7446|7431|7446|7431|7446|7431|1
1629723560000|2021-08-23 12:59:20|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|4
1629723570000|2021-08-23 12:59:30|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629723590000|2021-08-23 12:59:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629723600000|2021-08-23 13:00:00|7445.5|7430.5|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|4
1629723610000|2021-08-23 13:00:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629723620000|2021-08-23 13:00:20|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|2
1629723640000|2021-08-23 13:00:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629723650000|2021-08-23 13:00:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629723660000|2021-08-23 13:01:00|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|2
1629723710000|2021-08-23 13:01:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629723730000|2021-08-23 13:02:10|7445.7|7430.7|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|4
1629723740000|2021-08-23 13:02:20|7445.5|7430.5|7445.9|7430.9|7445.9|7430.9|7445.5|7430.5|3
1629723780000|2021-08-23 13:03:00|7445.7|7430.7|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|2
1629723840000|2021-08-23 13:04:00|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629723850000|2021-08-23 13:04:10|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629723860000|2021-08-23 13:04:20|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629723880000|2021-08-23 13:04:40|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629723890000|2021-08-23 13:04:50|7445.7|7430.7|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|3
1629723910000|2021-08-23 13:05:10|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629723920000|2021-08-23 13:05:20|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.3|7430.3|5
1629723960000|2021-08-23 13:06:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629723980000|2021-08-23 13:06:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629724010000|2021-08-23 13:06:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629724020000|2021-08-23 13:07:00|7445|7430|7445.1|7430.1|7445.1|7430.1|7445|7430|2
1629724030000|2021-08-23 13:07:10|7445|7430|7445|7430|7445|7430|7445|7430|1
1629724110000|2021-08-23 13:08:30|7444.9|7429.9|7445.3|7430.3|7445.3|7430.3|7444.9|7429.9|3
1629724120000|2021-08-23 13:08:40|7445.1|7430.1|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|3
1629724130000|2021-08-23 13:08:50|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629724140000|2021-08-23 13:09:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1629724190000|2021-08-23 13:09:50|7444.9|7429.9|7444.9|7429.9|7445|7430|7444.9|7429.9|3
1629724200000|2021-08-23 13:10:00|7445|7430|7444.9|7429.9|7445|7430|7444.8|7429.8|4
1629724210000|2021-08-23 13:10:10|7445|7430|7445|7430|7445|7430|7445|7430|1
1629724270000|2021-08-23 13:11:10|7445.1|7430.1|7444.8|7429.8|7445.1|7430.1|7444.7|7429.7|5
1629724280000|2021-08-23 13:11:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629724310000|2021-08-23 13:11:50|7444.4|7429.4|7444.7|7429.7|7444.7|7429.7|7444.4|7429.4|4
1629724400000|2021-08-23 13:13:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629724420000|2021-08-23 13:13:40|7444.9|7429.9|7444.7|7429.7|7445.1|7430.1|7444.7|7429.7|4
1629724470000|2021-08-23 13:14:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629724480000|2021-08-23 13:14:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629724520000|2021-08-23 13:15:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629724530000|2021-08-23 13:15:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629724730000|2021-08-23 13:18:50|7444.7|7429.7|7444.1|7429.1|7444.7|7429.7|7444.1|7429.1|3
1629724740000|2021-08-23 13:19:00|7444|7429|7444.5|7429.5|7444.6|7429.6|7444|7429|5
1629724750000|2021-08-23 13:19:10|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1629724970000|2021-08-23 13:22:50|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|6
1629724980000|2021-08-23 13:23:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629725050000|2021-08-23 13:24:10|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629725060000|2021-08-23 13:24:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629725100000|2021-08-23 13:25:00|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629725110000|2021-08-23 13:25:10|7444.8|7429.8|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|2
1629725120000|2021-08-23 13:25:20|7444.7|7429.7|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|4
1629725160000|2021-08-23 13:26:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629725170000|2021-08-23 13:26:10|7444.9|7429.9|7444.7|7429.7|7445.3|7430.3|7444.7|7429.7|10
1629725210000|2021-08-23 13:26:50|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|2
1629725230000|2021-08-23 13:27:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629725240000|2021-08-23 13:27:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629725250000|2021-08-23 13:27:30|7444.3|7429.3|7444|7429|7444.3|7429.3|7444|7429|3
1629725260000|2021-08-23 13:27:40|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629725280000|2021-08-23 13:28:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629725290000|2021-08-23 13:28:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629725310000|2021-08-23 13:28:30|7443.9|7428.9|7443.3|7428.3|7443.9|7428.9|7443.3|7428.3|5
1629725320000|2021-08-23 13:28:40|7443.2|7428.2|7442.7|7427.7|7443.2|7428.2|7442.7|7427.7|5
1629725350000|2021-08-23 13:29:10|7442.6|7427.6|7442.3|7427.3|7442.6|7427.6|7442.3|7427.3|2
1629725360000|2021-08-23 13:29:20|7442.2|7427.2|7441.8|7426.8|7442.2|7427.2|7441.8|7426.8|4
1629725370000|2021-08-23 13:29:30|7441.9|7426.9|7441.6|7426.6|7441.9|7426.9|7441.3|7426.3|5
1629725380000|2021-08-23 13:29:40|7441.5|7426.5|7440.7|7425.7|7441.6|7426.6|7440.7|7425.7|8
1629725390000|2021-08-23 13:29:50|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1629725400000|2021-08-23 13:30:00|7441.1|7426.1|7441|7426|7441.1|7426.1|7441|7426|2
1629725410000|2021-08-23 13:30:10|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1629725420000|2021-08-23 13:30:20|7441.1|7426.1|7441|7426|7441.1|7426.1|7441|7426|2
1629725430000|2021-08-23 13:30:30|7440.9|7425.9|7440.7|7425.7|7440.9|7425.9|7440.7|7425.7|3
1629725460000|2021-08-23 13:31:00|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1629725470000|2021-08-23 13:31:10|7440.7|7425.7|7440.4|7425.4|7440.7|7425.7|7440.4|7425.4|4
1629725490000|2021-08-23 13:31:30|7440.5|7425.5|7440.6|7425.6|7440.6|7425.6|7440.5|7425.5|2
1629725500000|2021-08-23 13:31:40|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1629725510000|2021-08-23 13:31:50|7440.4|7425.4|7440.1|7425.1|7440.4|7425.4|7440.1|7425.1|4
1629725520000|2021-08-23 13:32:00|7440.2|7425.2|7440.3|7425.3|7440.3|7425.3|7440.2|7425.2|4
1629725530000|2021-08-23 13:32:10|7440.4|7425.4|7440.5|7425.5|7440.5|7425.5|7440.4|7425.4|2
1629725570000|2021-08-23 13:32:50|7440.7|7425.7|7440.8|7425.8|7440.8|7425.8|7440.4|7425.4|9
1629725580000|2021-08-23 13:33:00|7440.7|7425.7|7440.6|7425.6|7440.7|7425.7|7440.6|7425.6|2
1629725610000|2021-08-23 13:33:30|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1629725630000|2021-08-23 13:33:50|7440.7|7425.7|7440.8|7425.8|7440.8|7425.8|7440.6|7425.6|3
1629725640000|2021-08-23 13:34:00|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1629725650000|2021-08-23 13:34:10|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1629725660000|2021-08-23 13:34:20|7440.9|7425.9|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|4
1629725670000|2021-08-23 13:34:30|7441|7426|7441.2|7426.2|7441.2|7426.2|7441|7426|2
1629725680000|2021-08-23 13:34:40|7441.3|7426.3|7441.1|7426.1|7441.3|7426.3|7441.1|7426.1|5
1629725690000|2021-08-23 13:34:50|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7440.9|7425.9|4
1629725700000|2021-08-23 13:35:00|7441.2|7426.2|7441|7426|7441.2|7426.2|7441|7426|3
1629725710000|2021-08-23 13:35:10|7440.9|7425.9|7441|7426|7441|7426|7440.9|7425.9|2
1629725760000|2021-08-23 13:36:00|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1629725770000|2021-08-23 13:36:10|7441|7426|7441|7426|7441|7426|7440.9|7425.9|3
1629725780000|2021-08-23 13:36:20|7440.9|7425.9|7441|7426|7441|7426|7440.9|7425.9|2
1629725860000|2021-08-23 13:37:40|7441.2|7426.2|7441.2|7426.2|7441.4|7426.4|7441.1|7426.1|6
1629725870000|2021-08-23 13:37:50|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.3|7426.3|5
1629725880000|2021-08-23 13:38:00|7442|7427|7441.8|7426.8|7442|7427|7441.8|7426.8|3
1629725900000|2021-08-23 13:38:20|7442|7427|7441.8|7426.8|7442|7427|7441.8|7426.8|4
1629725910000|2021-08-23 13:38:30|7442|7427|7442|7427|7442|7427|7441.8|7426.8|4
1629725950000|2021-08-23 13:39:10|7442.1|7427.1|7442.6|7427.6|7442.6|7427.6|7442|7427|5
1629725960000|2021-08-23 13:39:20|7442.5|7427.5|7442.7|7427.7|7442.7|7427.7|7442.5|7427.5|2
1629725980000|2021-08-23 13:39:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629725990000|2021-08-23 13:39:50|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|4
1629726000000|2021-08-23 13:40:00|7442.7|7427.7|7442.7|7427.7|7442.8|7427.8|7442.6|7427.6|5
1629726010000|2021-08-23 13:40:10|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|5
1629726020000|2021-08-23 13:40:20|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1629726060000|2021-08-23 13:41:00|7443|7428|7443.7|7428.7|7443.7|7428.7|7443|7428|7
1629726070000|2021-08-23 13:41:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|3
1629726130000|2021-08-23 13:42:10|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1629726140000|2021-08-23 13:42:20|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1629726170000|2021-08-23 13:42:50|7443.1|7428.1|7442.8|7427.8|7443.1|7428.1|7442.7|7427.7|4
1629726180000|2021-08-23 13:43:00|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1629726190000|2021-08-23 13:43:10|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1629726200000|2021-08-23 13:43:20|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629726240000|2021-08-23 13:44:00|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1629726250000|2021-08-23 13:44:10|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629726280000|2021-08-23 13:44:40|7442.8|7427.8|7443.1|7428.1|7443.1|7428.1|7442.8|7427.8|2
1629726290000|2021-08-23 13:44:50|7442.8|7427.8|7441.5|7426.5|7442.8|7427.8|7441.5|7426.5|3
1629726300000|2021-08-23 13:45:00|7441|7426|7441.7|7426.7|7441.7|7426.7|7440.5|7425.5|10
1629726310000|2021-08-23 13:45:10|7441.8|7426.8|7442|7427|7442|7427|7441.4|7426.4|6
1629726320000|2021-08-23 13:45:20|7441.9|7426.9|7442|7427|7442|7427|7441.9|7426.9|2
1629726340000|2021-08-23 13:45:40|7442.1|7427.1|7442|7427|7442.1|7427.1|7442|7427|2
1629726350000|2021-08-23 13:45:50|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1629726360000|2021-08-23 13:46:00|7442|7427|7442.2|7427.2|7442.2|7427.2|7442|7427|3
1629726370000|2021-08-23 13:46:10|7442|7427|7442|7427|7442|7427|7442|7427|1
1629726380000|2021-08-23 13:46:20|7442.1|7427.1|7442.2|7427.2|7442.2|7427.2|7442.1|7427.1|2
1629726390000|2021-08-23 13:46:30|7442.1|7427.1|7442|7427|7442.1|7427.1|7442|7427|2
1629726400000|2021-08-23 13:46:40|7442.1|7427.1|7442.2|7427.2|7442.2|7427.2|7442.1|7427.1|2
1629726410000|2021-08-23 13:46:50|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629726420000|2021-08-23 13:47:00|7442.2|7427.2|7441.7|7426.7|7442.2|7427.2|7441.7|7426.7|4
1629726430000|2021-08-23 13:47:10|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7441.6|7426.6|2
1629726440000|2021-08-23 13:47:20|7442|7427|7442.3|7427.3|7442.3|7427.3|7442|7427|4
1629726450000|2021-08-23 13:47:30|7442.4|7427.4|7442.6|7427.6|7442.6|7427.6|7442.4|7427.4|3
1629726490000|2021-08-23 13:48:10|7442.7|7427.7|7444.2|7429.2|7444.3|7429.3|7442.7|7427.7|7
1629726520000|2021-08-23 13:48:40|7444.3|7429.3|7445.2|7430.2|7445.2|7430.2|7444.3|7429.3|7
1629726530000|2021-08-23 13:48:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629726570000|2021-08-23 13:49:30|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1629726580000|2021-08-23 13:49:40|7444.7|7429.7|7443.9|7428.9|7445.1|7430.1|7443.8|7428.8|10
1629726590000|2021-08-23 13:49:50|7444.1|7429.1|7444.8|7429.8|7444.8|7429.8|7444.1|7429.1|4
1629726600000|2021-08-23 13:50:00|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.5|7429.5|2
1629726610000|2021-08-23 13:50:10|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|3
1629726620000|2021-08-23 13:50:20|7444.1|7429.1|7443.8|7428.8|7444.1|7429.1|7443.8|7428.8|3
1629726630000|2021-08-23 13:50:30|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|3
1629726660000|2021-08-23 13:51:00|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|3
1629726680000|2021-08-23 13:51:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629726740000|2021-08-23 13:52:20|7443.6|7428.6|7442.8|7427.8|7443.6|7428.6|7442.8|7427.8|4
1629726750000|2021-08-23 13:52:30|7442.9|7427.9|7442.5|7427.5|7443.7|7428.7|7442.5|7427.5|7
1629726760000|2021-08-23 13:52:40|7442.6|7427.6|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|3
1629726770000|2021-08-23 13:52:50|7442.5|7427.5|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|3
1629726780000|2021-08-23 13:53:00|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629726790000|2021-08-23 13:53:10|7442.4|7427.4|7442.5|7427.5|7442.5|7427.5|7442.4|7427.4|2
1629726810000|2021-08-23 13:53:30|7442.9|7427.9|7443.6|7428.6|7444.1|7429.1|7442.9|7427.9|8
1629726820000|2021-08-23 13:53:40|7443.5|7428.5|7443|7428|7443.5|7428.5|7443|7428|4
1629726850000|2021-08-23 13:54:10|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629726880000|2021-08-23 13:54:40|7442.8|7427.8|7442.4|7427.4|7442.8|7427.8|7442.4|7427.4|3
1629726890000|2021-08-23 13:54:50|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629726950000|2021-08-23 13:55:50|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1629726960000|2021-08-23 13:56:00|7442.1|7427.1|7441.8|7426.8|7442.1|7427.1|7441.8|7426.8|3
1629726970000|2021-08-23 13:56:10|7441.9|7426.9|7442|7427|7442|7427|7441.9|7426.9|2
1629726980000|2021-08-23 13:56:20|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1629726990000|2021-08-23 13:56:30|7442|7427|7442|7427|7442|7427|7442|7427|1
1629727030000|2021-08-23 13:57:10|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1629727150000|2021-08-23 13:59:10|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629727170000|2021-08-23 13:59:30|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629727180000|2021-08-23 13:59:40|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|3
1629727190000|2021-08-23 13:59:50|7442.3|7427.3|7442.3|7427.3|7442.4|7427.4|7442.3|7427.3|3
1629727200000|2021-08-23 14:00:00|7442.4|7427.4|7442.5|7427.5|7442.5|7427.5|7442.4|7427.4|2
1629727210000|2021-08-23 14:00:10|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629727240000|2021-08-23 14:00:40|7442.5|7427.5|7442.5|7427.5|7442.8|7427.8|7442.4|7427.4|6
1629727270000|2021-08-23 14:01:10|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629727290000|2021-08-23 14:01:30|7443.3|7428.3|7443.5|7428.5|7443.5|7428.5|7443.3|7428.3|3
1629727420000|2021-08-23 14:03:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629727440000|2021-08-23 14:04:00|7443.5|7428.5|7444.4|7429.4|7445.5|7430.5|7443.5|7428.5|11
1629727450000|2021-08-23 14:04:10|7444.3|7429.3|7445.2|7430.2|7445.2|7430.2|7444.3|7429.3|7
1629727460000|2021-08-23 14:04:20|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1629727470000|2021-08-23 14:04:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629727500000|2021-08-23 14:05:00|7445.4|7430.4|7445.6|7430.6|7445.7|7430.7|7445.4|7430.4|3
1629727520000|2021-08-23 14:05:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629727530000|2021-08-23 14:05:30|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629727570000|2021-08-23 14:06:10|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|3
1629727600000|2021-08-23 14:06:40|7445.1|7430.1|7444.3|7429.3|7445.1|7430.1|7444.3|7429.3|6
1629727610000|2021-08-23 14:06:50|7444.1|7429.1|7443.7|7428.7|7444.1|7429.1|7443.7|7428.7|3
1629727620000|2021-08-23 14:07:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629727630000|2021-08-23 14:07:10|7443.7|7428.7|7443.3|7428.3|7443.7|7428.7|7443.3|7428.3|3
1629727640000|2021-08-23 14:07:20|7443.2|7428.2|7443.4|7428.4|7443.4|7428.4|7443.2|7428.2|2
1629727650000|2021-08-23 14:07:30|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629727680000|2021-08-23 14:08:00|7443.2|7428.2|7442.9|7427.9|7443.2|7428.2|7442.9|7427.9|4
1629727690000|2021-08-23 14:08:10|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629727700000|2021-08-23 14:08:20|7443.2|7428.2|7444.4|7429.4|7444.4|7429.4|7443.2|7428.2|9
1629727710000|2021-08-23 14:08:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629727720000|2021-08-23 14:08:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629727740000|2021-08-23 14:09:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629727760000|2021-08-23 14:09:20|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|3
1629727780000|2021-08-23 14:09:40|7444.3|7429.3|7444.4|7429.4|7444.5|7429.5|7444.3|7429.3|4
1629727800000|2021-08-23 14:10:00|7444|7429|7443.6|7428.6|7444|7429|7443.6|7428.6|5
1629727820000|2021-08-23 14:10:20|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629727850000|2021-08-23 14:10:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629727930000|2021-08-23 14:12:10|7443.8|7428.8|7443.8|7428.8|7443.9|7428.9|7443.7|7428.7|5
1629727950000|2021-08-23 14:12:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629727960000|2021-08-23 14:12:40|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1629727970000|2021-08-23 14:12:50|7444|7429|7444.8|7429.8|7444.8|7429.8|7444|7429|4
1629727980000|2021-08-23 14:13:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629728000000|2021-08-23 14:13:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629728010000|2021-08-23 14:13:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629728050000|2021-08-23 14:14:10|7444.1|7429.1|7444.7|7429.7|7444.7|7429.7|7444|7429|5
1629728060000|2021-08-23 14:14:20|7444.8|7429.8|7444.3|7429.3|7444.8|7429.8|7444.3|7429.3|3
1629728070000|2021-08-23 14:14:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629728080000|2021-08-23 14:14:40|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1629728090000|2021-08-23 14:14:50|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629728100000|2021-08-23 14:15:00|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629728140000|2021-08-23 14:15:40|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629728150000|2021-08-23 14:15:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|3
1629728210000|2021-08-23 14:16:50|7444.2|7429.2|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|3
1629728220000|2021-08-23 14:17:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629728310000|2021-08-23 14:18:30|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1629728320000|2021-08-23 14:18:40|7444.4|7429.4|7445.1|7430.1|7445.2|7430.2|7444.4|7429.4|5
1629728330000|2021-08-23 14:18:50|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1629728340000|2021-08-23 14:19:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629728410000|2021-08-23 14:20:10|7444.5|7429.5|7444.2|7429.2|7444.5|7429.5|7444.2|7429.2|3
1629728430000|2021-08-23 14:20:30|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|2
1629728490000|2021-08-23 14:21:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629728520000|2021-08-23 14:22:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629728530000|2021-08-23 14:22:10|7444.1|7429.1|7443.3|7428.3|7444.1|7429.1|7443.3|7428.3|4
1629728540000|2021-08-23 14:22:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629728550000|2021-08-23 14:22:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629728640000|2021-08-23 14:24:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629728650000|2021-08-23 14:24:10|7443.4|7428.4|7443.5|7428.5|7443.5|7428.5|7443.4|7428.4|2
1629728660000|2021-08-23 14:24:20|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|2
1629728780000|2021-08-23 14:26:20|7444|7429|7444.2|7429.2|7444.2|7429.2|7444|7429|3
1629728990000|2021-08-23 14:29:50|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629729000000|2021-08-23 14:30:00|7444|7429|7444.4|7429.4|7444.4|7429.4|7444|7429|2
1629729020000|2021-08-23 14:30:20|7444.7|7429.7|7445.6|7430.6|7445.6|7430.6|7444.7|7429.7|11
1629729030000|2021-08-23 14:30:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629729070000|2021-08-23 14:31:10|7445|7430|7444.8|7429.8|7445|7430|7444.8|7429.8|2
1629729130000|2021-08-23 14:32:10|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629729140000|2021-08-23 14:32:20|7445|7430|7444.9|7429.9|7445|7430|7444.8|7429.8|3
1629729150000|2021-08-23 14:32:30|7445|7430|7445|7430|7445|7430|7445|7430|1
1629729160000|2021-08-23 14:32:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629729180000|2021-08-23 14:33:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629729190000|2021-08-23 14:33:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|5
1629729210000|2021-08-23 14:33:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629729220000|2021-08-23 14:33:40|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629729250000|2021-08-23 14:34:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|3
1629729260000|2021-08-23 14:34:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629729270000|2021-08-23 14:34:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629729290000|2021-08-23 14:34:50|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629729300000|2021-08-23 14:35:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629729310000|2021-08-23 14:35:10|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1629729320000|2021-08-23 14:35:20|7444.4|7429.4|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|3
1629729400000|2021-08-23 14:36:40|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1629729420000|2021-08-23 14:37:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|4
1629729430000|2021-08-23 14:37:10|7444.5|7429.5|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|3
1629729450000|2021-08-23 14:37:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629729630000|2021-08-23 14:40:30|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629729660000|2021-08-23 14:41:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629729720000|2021-08-23 14:42:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629729730000|2021-08-23 14:42:10|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|4
1629729740000|2021-08-23 14:42:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629729750000|2021-08-23 14:42:30|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1629729760000|2021-08-23 14:42:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629729770000|2021-08-23 14:42:50|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629729780000|2021-08-23 14:43:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629729920000|2021-08-23 14:45:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629729930000|2021-08-23 14:45:30|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1629729940000|2021-08-23 14:45:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629730010000|2021-08-23 14:46:50|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629730050000|2021-08-23 14:47:30|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1629730060000|2021-08-23 14:47:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|3
1629730070000|2021-08-23 14:47:50|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629730080000|2021-08-23 14:48:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629730090000|2021-08-23 14:48:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629730100000|2021-08-23 14:48:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629730110000|2021-08-23 14:48:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629730120000|2021-08-23 14:48:40|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1629730150000|2021-08-23 14:49:10|7444.4|7429.4|7443.9|7428.9|7444.4|7429.4|7443.9|7428.9|4
1629730160000|2021-08-23 14:49:20|7444|7429|7444|7429|7444|7429|7444|7429|1
1629730290000|2021-08-23 14:51:30|7444.2|7429.2|7444|7429|7444.2|7429.2|7444|7429|2
1629730310000|2021-08-23 14:51:50|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1629730320000|2021-08-23 14:52:00|7444.4|7429.4|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|3
1629730350000|2021-08-23 14:52:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629730400000|2021-08-23 14:53:20|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629730470000|2021-08-23 14:54:30|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1629730480000|2021-08-23 14:54:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629730500000|2021-08-23 14:55:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629730510000|2021-08-23 14:55:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629730570000|2021-08-23 14:56:10|7444|7429|7443.3|7428.3|7444|7429|7443.3|7428.3|3
1629730580000|2021-08-23 14:56:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629730700000|2021-08-23 14:58:20|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629730710000|2021-08-23 14:58:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1629730730000|2021-08-23 14:58:50|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629730810000|2021-08-23 15:00:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1629730950000|2021-08-23 15:02:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443|7428|3
1629731020000|2021-08-23 15:03:40|7443|7428|7443|7428|7443|7428|7443|7428|1
1629731070000|2021-08-23 15:04:30|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1629731090000|2021-08-23 15:04:50|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443|7428|3
1629731100000|2021-08-23 15:05:00|7443|7428|7443|7428|7443|7428|7443|7428|1
1629731220000|2021-08-23 15:07:00|7443.1|7428.1|7443.5|7428.5|7443.5|7428.5|7443.1|7428.1|3
1629731230000|2021-08-23 15:07:10|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1629731290000|2021-08-23 15:08:10|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629731350000|2021-08-23 15:09:10|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1629731420000|2021-08-23 15:10:20|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|2
1629731460000|2021-08-23 15:11:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1629731470000|2021-08-23 15:11:10|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629731480000|2021-08-23 15:11:20|7444|7429|7443.9|7428.9|7444.1|7429.1|7443.8|7428.8|6
1629731500000|2021-08-23 15:11:40|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1629731510000|2021-08-23 15:11:50|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1629731520000|2021-08-23 15:12:00|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|2
1629731640000|2021-08-23 15:14:00|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1629731680000|2021-08-23 15:14:40|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|2
1629731770000|2021-08-23 15:16:10|7443.8|7428.8|7444|7429|7444|7429|7443.8|7428.8|2
1629731830000|2021-08-23 15:17:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629731900000|2021-08-23 15:18:20|7444|7429|7444|7429|7444|7429|7444|7429|1
1629731940000|2021-08-23 15:19:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629731960000|2021-08-23 15:19:20|7444|7429|7444|7429|7444|7429|7444|7429|1
1629731990000|2021-08-23 15:19:50|7443.9|7428.9|7443.9|7428.9|7444|7429|7443.9|7428.9|3
1629732060000|2021-08-23 15:21:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1629732090000|2021-08-23 15:21:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629732270000|2021-08-23 15:24:30|7444|7429|7444.6|7429.6|7444.6|7429.6|7444|7429|3
1629732280000|2021-08-23 15:24:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629732290000|2021-08-23 15:24:50|7444.6|7429.6|7444.1|7429.1|7444.6|7429.6|7444.1|7429.1|3
1629732400000|2021-08-23 15:26:40|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|2
1629732410000|2021-08-23 15:26:50|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1629732430000|2021-08-23 15:27:10|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629732440000|2021-08-23 15:27:20|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1629732450000|2021-08-23 15:27:30|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|2
1629732460000|2021-08-23 15:27:40|7444.1|7429.1|7443.9|7428.9|7444.1|7429.1|7443.9|7428.9|4
1629732590000|2021-08-23 15:29:50|7444|7429|7444|7429|7444|7429|7444|7429|1
1629732620000|2021-08-23 15:30:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629732720000|2021-08-23 15:32:00|7444.2|7429.2|7444.4|7429.4|7444.5|7429.5|7444.2|7429.2|3
1629732740000|2021-08-23 15:32:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629732780000|2021-08-23 15:33:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629732850000|2021-08-23 15:34:10|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629733010000|2021-08-23 15:36:50|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629733020000|2021-08-23 15:37:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629733130000|2021-08-23 15:38:50|7444.3|7429.3|7444.8|7429.8|7444.8|7429.8|7444.3|7429.3|5
1629733150000|2021-08-23 15:39:10|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|2
1629733160000|2021-08-23 15:39:20|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.3|7430.3|4
1629733220000|2021-08-23 15:40:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629733240000|2021-08-23 15:40:40|7445|7430|7445.1|7430.1|7445.2|7430.2|7445|7430|3
1629733270000|2021-08-23 15:41:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629733340000|2021-08-23 15:42:20|7445.1|7430.1|7444.5|7429.5|7445.1|7430.1|7444.5|7429.5|2
1629733440000|2021-08-23 15:44:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629733450000|2021-08-23 15:44:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629733540000|2021-08-23 15:45:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629733570000|2021-08-23 15:46:10|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629733690000|2021-08-23 15:48:10|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|3
1629734230000|2021-08-23 15:57:10|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629734330000|2021-08-23 15:58:50|7443.9|7428.9|7444.4|7429.4|7444.4|7429.4|7443.9|7428.9|6
1629734340000|2021-08-23 15:59:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629734390000|2021-08-23 15:59:50|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|3
1629734520000|2021-08-23 16:02:00|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629734530000|2021-08-23 16:02:10|7444.1|7429.1|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|3
1629734540000|2021-08-23 16:02:20|7444.4|7429.4|7445.3|7430.3|7445.3|7430.3|7444.4|7429.4|6
1629734550000|2021-08-23 16:02:30|7445.2|7430.2|7446.1|7431.1|7446.1|7431.1|7445.1|7430.1|11
1629734560000|2021-08-23 16:02:40|7446.2|7431.2|7446.6|7431.6|7446.8|7431.8|7446.2|7431.2|10
1629734570000|2021-08-23 16:02:50|7446.8|7431.8|7447|7432|7447.6|7432.6|7446.7|7431.7|7
1629734580000|2021-08-23 16:03:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629734590000|2021-08-23 16:03:10|7447.1|7432.1|7446.8|7431.8|7447.1|7432.1|7446.8|7431.8|2
1629734630000|2021-08-23 16:03:50|7446.9|7431.9|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|3
1629734650000|2021-08-23 16:04:10|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.1|7432.1|4
1629734660000|2021-08-23 16:04:20|7447.3|7432.3|7447|7432|7447.4|7432.4|7447|7432|7
1629734670000|2021-08-23 16:04:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1629734680000|2021-08-23 16:04:40|7447|7432|7447.2|7432.2|7447.2|7432.2|7447|7432|2
1629734690000|2021-08-23 16:04:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1629734700000|2021-08-23 16:05:00|7447|7432|7446.9|7431.9|7447.2|7432.2|7446.9|7431.9|4
1629734710000|2021-08-23 16:05:10|7447|7432|7447|7432|7447.1|7432.1|7447|7432|3
1629734770000|2021-08-23 16:06:10|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447|7432|3
1629734790000|2021-08-23 16:06:30|7447.1|7432.1|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|3
1629734800000|2021-08-23 16:06:40|7446.1|7431.1|7445.6|7430.6|7446.1|7431.1|7445.6|7430.6|4
1629734810000|2021-08-23 16:06:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629734820000|2021-08-23 16:07:00|7444.8|7429.8|7444.2|7429.2|7444.8|7429.8|7444.1|7429.1|7
1629734830000|2021-08-23 16:07:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629734840000|2021-08-23 16:07:20|7444|7429|7444|7429|7444|7429|7444|7429|1
1629734880000|2021-08-23 16:08:00|7444.1|7429.1|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|4
1629734890000|2021-08-23 16:08:10|7444.2|7429.2|7445|7430|7445|7430|7444.2|7429.2|7
1629734920000|2021-08-23 16:08:40|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1629734940000|2021-08-23 16:09:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629735050000|2021-08-23 16:10:50|7445|7430|7444.1|7429.1|7445|7430|7444.1|7429.1|4
1629735200000|2021-08-23 16:13:20|7444.2|7429.2|7445.2|7430.2|7445.2|7430.2|7444.1|7429.1|7
1629735210000|2021-08-23 16:13:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629735250000|2021-08-23 16:14:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629735270000|2021-08-23 16:14:30|7445|7430|7445.5|7430.5|7445.5|7430.5|7444.9|7429.9|6
1629735280000|2021-08-23 16:14:40|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|3
1629735300000|2021-08-23 16:15:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|3
1629735330000|2021-08-23 16:15:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629735340000|2021-08-23 16:15:40|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629735350000|2021-08-23 16:15:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629736040000|2021-08-23 16:27:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629736060000|2021-08-23 16:27:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629736170000|2021-08-23 16:29:30|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|3
1629736200000|2021-08-23 16:30:00|7445.5|7430.5|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|3
1629736280000|2021-08-23 16:31:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629736400000|2021-08-23 16:33:20|7445.2|7430.2|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|2
1629736420000|2021-08-23 16:33:40|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629736440000|2021-08-23 16:34:00|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|4
1629736450000|2021-08-23 16:34:10|7445.4|7430.4|7445.2|7430.2|7445.4|7430.4|7444.7|7429.7|6
1629736460000|2021-08-23 16:34:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629736480000|2021-08-23 16:34:40|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1629736500000|2021-08-23 16:35:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629736520000|2021-08-23 16:35:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629736580000|2021-08-23 16:36:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629736730000|2021-08-23 16:38:50|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629736740000|2021-08-23 16:39:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629736810000|2021-08-23 16:40:10|7445.2|7430.2|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|2
1629736820000|2021-08-23 16:40:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629737040000|2021-08-23 16:44:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629737150000|2021-08-23 16:45:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629737160000|2021-08-23 16:46:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629737180000|2021-08-23 16:46:20|7445.5|7430.5|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|3
1629737210000|2021-08-23 16:46:50|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629737260000|2021-08-23 16:47:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629737300000|2021-08-23 16:48:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629737400000|2021-08-23 16:50:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629737610000|2021-08-23 16:53:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629737650000|2021-08-23 16:54:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629737860000|2021-08-23 16:57:40|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1629737940000|2021-08-23 16:59:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629738050000|2021-08-23 17:00:50|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629738130000|2021-08-23 17:02:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629738280000|2021-08-23 17:04:40|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1629738300000|2021-08-23 17:05:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629738310000|2021-08-23 17:05:10|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7445.6|7430.6|3
1629738360000|2021-08-23 17:06:00|7450.9|7425.9|7450.9|7425.9|7450.9|7425.9|7450.9|7425.9|1
1629738370000|2021-08-23 17:06:10|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|1
1629738420000|2021-08-23 17:07:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629738430000|2021-08-23 17:07:10|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1629738440000|2021-08-23 17:07:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629738450000|2021-08-23 17:07:30|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|1
1629738480000|2021-08-23 17:08:00|7450.9|7425.9|7450.8|7425.8|7450.9|7425.9|7450.8|7425.8|2
1629738540000|2021-08-23 17:09:00|7450.7|7425.7|7450.6|7425.6|7450.9|7425.9|7450.6|7425.6|4
1629738550000|2021-08-23 17:09:10|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|1
1629738570000|2021-08-23 17:09:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629738610000|2021-08-23 17:10:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629738620000|2021-08-23 17:10:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629738650000|2021-08-23 17:10:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629738660000|2021-08-23 17:11:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|3
1629738670000|2021-08-23 17:11:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629738800000|2021-08-23 17:13:20|7445.6|7430.6|7450.7|7425.7|7450.7|7430.9|7445.6|7425.7|3
1629738840000|2021-08-23 17:14:00|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|1
1629738920000|2021-08-23 17:15:20|7450.7|7425.7|7450.7|7425.7|7450.7|7425.7|7450.7|7425.7|1
1629739060000|2021-08-23 17:17:40|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629739360000|2021-08-23 17:22:40|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|4
1629739420000|2021-08-23 17:23:40|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1629739430000|2021-08-23 17:23:50|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|4
1629739440000|2021-08-23 17:24:00|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1629739510000|2021-08-23 17:25:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629739520000|2021-08-23 17:25:20|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629739540000|2021-08-23 17:25:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629739570000|2021-08-23 17:26:10|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|2
1629739630000|2021-08-23 17:27:10|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629739640000|2021-08-23 17:27:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629739690000|2021-08-23 17:28:10|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629739700000|2021-08-23 17:28:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629739870000|2021-08-23 17:31:10|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629739890000|2021-08-23 17:31:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629740170000|2021-08-23 17:36:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629740190000|2021-08-23 17:36:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629740270000|2021-08-23 17:37:50|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629740290000|2021-08-23 17:38:10|7445.2|7430.2|7445.7|7430.7|7445.7|7430.7|7445.2|7430.2|6
1629740330000|2021-08-23 17:38:50|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629740340000|2021-08-23 17:39:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629740350000|2021-08-23 17:39:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629740430000|2021-08-23 17:40:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629740470000|2021-08-23 17:41:10|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629740500000|2021-08-23 17:41:40|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1629740520000|2021-08-23 17:42:00|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|3
1629740530000|2021-08-23 17:42:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629740540000|2021-08-23 17:42:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445|7430|4
1629740570000|2021-08-23 17:42:50|7445.5|7430.5|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|3
1629740580000|2021-08-23 17:43:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629740590000|2021-08-23 17:43:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629740770000|2021-08-23 17:46:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629740780000|2021-08-23 17:46:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629740790000|2021-08-23 17:46:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629740810000|2021-08-23 17:46:50|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629740850000|2021-08-23 17:47:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|3
1629740910000|2021-08-23 17:48:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629740920000|2021-08-23 17:48:40|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629741000000|2021-08-23 17:50:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629741020000|2021-08-23 17:50:20|7445.3|7430.3|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|3
1629741030000|2021-08-23 17:50:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629741050000|2021-08-23 17:50:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629741130000|2021-08-23 17:52:10|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1629741190000|2021-08-23 17:53:10|7445.6|7430.6|7445.2|7430.2|7445.6|7430.6|7445.2|7430.2|3
1629741220000|2021-08-23 17:53:40|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1629741280000|2021-08-23 17:54:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629741340000|2021-08-23 17:55:40|7445.1|7430.1|7445|7430|7445.3|7430.3|7445|7430|4
1629741360000|2021-08-23 17:56:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629741410000|2021-08-23 17:56:50|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629741480000|2021-08-23 17:58:00|7445|7430|7445.2|7430.2|7445.2|7430.2|7445|7430|2
1629741540000|2021-08-23 17:59:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1629741620000|2021-08-23 18:00:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629741660000|2021-08-23 18:01:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1629741720000|2021-08-23 18:02:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629741740000|2021-08-23 18:02:20|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1629741750000|2021-08-23 18:02:30|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|2
1629741760000|2021-08-23 18:02:40|7444.6|7429.6|7444.2|7429.2|7444.6|7429.6|7444.2|7429.2|2
1629741870000|2021-08-23 18:04:30|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629741880000|2021-08-23 18:04:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629742000000|2021-08-23 18:06:40|7444|7429|7444|7429|7444|7429|7444|7429|1
1629742030000|2021-08-23 18:07:10|7443.8|7428.8|7443.6|7428.6|7443.9|7428.9|7443.6|7428.6|5
1629742040000|2021-08-23 18:07:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629742170000|2021-08-23 18:09:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629743150000|2021-08-23 18:25:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629743840000|2021-08-23 18:37:20|7448.6|7423.6|7448.7|7423.7|7448.7|7423.7|7448.6|7423.6|2
1629744040000|2021-08-23 18:40:40|7448.5|7423.5|7448.6|7423.6|7448.6|7423.6|7448.5|7423.5|2
1629744280000|2021-08-23 18:44:40|7443.3|7428.3|7443.6|7428.6|7443.6|7428.6|7443.3|7428.3|2
1629744290000|2021-08-23 18:44:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629744320000|2021-08-23 18:45:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629744340000|2021-08-23 18:45:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629744720000|2021-08-23 18:52:00|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629744730000|2021-08-23 18:52:10|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629744780000|2021-08-23 18:53:00|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|3
1629744910000|2021-08-23 18:55:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629744970000|2021-08-23 18:56:10|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.5|7428.5|2
1629744990000|2021-08-23 18:56:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629745000000|2021-08-23 18:56:40|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629745100000|2021-08-23 18:58:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629745790000|2021-08-23 19:09:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629745820000|2021-08-23 19:10:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629745890000|2021-08-23 19:11:30|7443.9|7428.9|7444.1|7429.1|7444.1|7429.1|7443.9|7428.9|3
1629745930000|2021-08-23 19:12:10|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629746200000|2021-08-23 19:16:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629746240000|2021-08-23 19:17:20|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629746650000|2021-08-23 19:24:10|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629746700000|2021-08-23 19:25:00|7444|7429|7443.8|7428.8|7444|7429|7443.8|7428.8|2
1629746890000|2021-08-23 19:28:10|7443.9|7428.9|7444.1|7429.1|7444.1|7429.1|7443.9|7428.9|3
1629746950000|2021-08-23 19:29:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1629747370000|2021-08-23 19:36:10|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629747380000|2021-08-23 19:36:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629747440000|2021-08-23 19:37:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629747520000|2021-08-23 19:38:40|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629747560000|2021-08-23 19:39:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629747650000|2021-08-23 19:40:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629747690000|2021-08-23 19:41:30|7443.7|7428.7|7445.4|7430.4|7445.5|7430.5|7443.7|7428.7|5
1629747700000|2021-08-23 19:41:40|7445|7430|7444.6|7429.6|7445|7430|7444.6|7429.6|2
1629747720000|2021-08-23 19:42:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629747730000|2021-08-23 19:42:10|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1629747750000|2021-08-23 19:42:30|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629747780000|2021-08-23 19:43:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629748570000|2021-08-23 19:56:10|7444.2|7429.2|7448|7423|7448|7429.2|7443.3|7423|5
1629748620000|2021-08-23 19:57:00|7448.6|7423.6|7448.6|7423.6|7448.6|7423.6|7448.4|7423.4|3
1629748630000|2021-08-23 19:57:10|7448.3|7423.3|7448.3|7423.3|7448.3|7423.3|7448.3|7423.3|1
1629748640000|2021-08-23 19:57:20|7448.6|7423.6|7448.5|7423.5|7448.6|7423.6|7448.5|7423.5|2
1629748650000|2021-08-23 19:57:30|7448.4|7423.4|7449.3|7424.3|7449.3|7428.8|7443.5|7423.4|4
1629748690000|2021-08-23 19:58:10|7449.4|7424.4|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|2
1629748700000|2021-08-23 19:58:20|7449.2|7424.2|7444.1|7429.1|7449.2|7429.1|7444.1|7424.2|2
1629748740000|2021-08-23 19:59:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629768660000|2021-08-24 01:31:00|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1629770320000|2021-08-24 01:58:40|7447.6|7422.6|7450.1|7425.1|7450.1|7425.1|7447.6|7422.6|2
1629770620000|2021-08-24 02:03:40|7451.6|7426.6|7452|7427|7452|7427|7451.6|7426.6|2
1629770630000|2021-08-24 02:03:50|7450.8|7425.8|7450.6|7425.6|7450.8|7425.8|7450.6|7425.6|2
1629770660000|2021-08-24 02:04:20|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|1
1629771230000|2021-08-24 02:13:50|7450|7425|7450|7425|7450|7425|7450|7425|1
1629771430000|2021-08-24 02:17:10|7449.4|7424.4|7448.7|7423.7|7450|7425|7448.7|7423.7|8
1629771560000|2021-08-24 02:19:20|7448.6|7423.6|7448.6|7423.6|7448.6|7423.6|7448.6|7423.6|1
1629772090000|2021-08-24 02:28:10|7449.3|7424.3|7449.5|7424.5|7449.5|7424.5|7449.3|7424.3|2
1629772710000|2021-08-24 02:38:30|7450|7425|7450|7425|7450|7425|7450|7425|1
1629772810000|2021-08-24 02:40:10|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|1
1629773090000|2021-08-24 02:44:50|7448.9|7423.9|7448.4|7423.4|7448.9|7423.9|7448.4|7423.4|2
1629773100000|2021-08-24 02:45:00|7448.1|7423.1|7448.1|7423.1|7448.1|7423.1|7448.1|7423.1|1
1629773110000|2021-08-24 02:45:10|7447.9|7422.9|7447.9|7422.9|7447.9|7422.9|7447.9|7422.9|1
1629773120000|2021-08-24 02:45:20|7447.7|7422.7|7447.7|7422.7|7447.7|7422.7|7447.7|7422.7|1
1629773130000|2021-08-24 02:45:30|7447.6|7422.6|7447.6|7422.6|7447.6|7422.6|7447.6|7422.6|1
1629773190000|2021-08-24 02:46:30|7447.5|7422.5|7447.5|7422.5|7447.5|7422.5|7447.5|7422.5|1
1629773250000|2021-08-24 02:47:30|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|1
1629773610000|2021-08-24 02:53:30|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1629774870000|2021-08-24 03:14:30|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|1
1629775420000|2021-08-24 03:23:40|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|1
1629775610000|2021-08-24 03:26:50|7447.1|7422.1|7447|7422|7447.1|7422.1|7447|7422|2
1629775800000|2021-08-24 03:30:00|7446.4|7421.4|7446.5|7421.5|7446.5|7421.5|7446.4|7421.4|2
1629775860000|2021-08-24 03:31:00|7446.4|7421.4|7446.5|7421.5|7446.5|7421.5|7446.4|7421.4|2
1629775940000|2021-08-24 03:32:20|7446.4|7421.4|7446.5|7421.5|7446.5|7421.5|7446.4|7421.4|2
1629776100000|2021-08-24 03:35:00|7447.1|7422.1|7446.9|7421.9|7447.1|7422.1|7446.9|7421.9|2
1629776960000|2021-08-24 03:49:20|7445.3|7420.3|7445.3|7420.3|7445.3|7420.3|7445.3|7420.3|1
1629776970000|2021-08-24 03:49:30|7445.2|7420.2|7445.2|7420.2|7445.2|7420.2|7445.2|7420.2|1
1629776980000|2021-08-24 03:49:40|7445.4|7420.4|7445.3|7420.3|7445.4|7420.4|7445.3|7420.3|2
1629776990000|2021-08-24 03:49:50|7445.4|7420.4|7445.4|7420.4|7445.4|7420.4|7445.4|7420.4|1
1629777000000|2021-08-24 03:50:00|7445.7|7420.7|7445.7|7420.7|7445.7|7420.7|7445.7|7420.7|1
1629777010000|2021-08-24 03:50:10|7445.6|7420.6|7445.6|7420.6|7445.6|7420.6|7445.6|7420.6|1
1629777020000|2021-08-24 03:50:20|7445.8|7420.8|7445.7|7420.7|7445.8|7420.8|7445.7|7420.7|2
1629777040000|2021-08-24 03:50:40|7445.6|7420.6|7445.6|7420.6|7445.6|7420.6|7445.6|7420.6|1
1629777070000|2021-08-24 03:51:10|7445.5|7420.5|7445.7|7420.7|7445.7|7420.7|7445.5|7420.5|2
1629777080000|2021-08-24 03:51:20|7445.6|7420.6|7445.6|7420.6|7445.6|7420.6|7445.6|7420.6|1
1629777100000|2021-08-24 03:51:40|7446.3|7421.3|7446.9|7421.9|7446.9|7421.9|7446.3|7421.3|4
1629777110000|2021-08-24 03:51:50|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447|7422|3
1629777120000|2021-08-24 03:52:00|7447|7422|7447|7422|7447|7422|7446.9|7421.9|3
1629777150000|2021-08-24 03:52:30|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1629777170000|2021-08-24 03:52:50|7446.9|7421.9|7446.9|7421.9|7446.9|7421.9|7446.9|7421.9|1
1629777200000|2021-08-24 03:53:20|7445.8|7420.8|7445.7|7420.7|7445.8|7420.8|7445.6|7420.6|3
1629777210000|2021-08-24 03:53:30|7445.6|7420.6|7446.8|7421.8|7446.8|7421.8|7445.6|7420.6|3
1629777220000|2021-08-24 03:53:40|7446.5|7421.5|7447.4|7422.4|7447.4|7422.4|7446.3|7421.3|5
1629777230000|2021-08-24 03:53:50|7447.5|7422.5|7447.5|7422.5|7447.6|7422.6|7447.4|7422.4|4
1629777240000|2021-08-24 03:54:00|7447.6|7422.6|7447.6|7422.6|7447.6|7422.6|7447.6|7422.6|1
1629777250000|2021-08-24 03:54:10|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|1
1629777260000|2021-08-24 03:54:20|7447.1|7422.1|7447.2|7422.2|7447.2|7422.2|7447|7422|3
1629777270000|2021-08-24 03:54:30|7446.9|7421.9|7447.2|7422.2|7447.3|7422.3|7446.7|7421.7|7
1629777500000|2021-08-24 03:58:20|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|1
1629777570000|2021-08-24 03:59:30|7442.2|7427.2|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|2
1629777580000|2021-08-24 03:59:40|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|2
1629777590000|2021-08-24 03:59:50|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629777600000|2021-08-24 04:00:00|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.5|7427.5|4
1629777610000|2021-08-24 04:00:10|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|3
1629777620000|2021-08-24 04:00:20|7442.7|7427.7|7442.2|7427.2|7442.7|7427.7|7442.2|7427.2|3
1629777630000|2021-08-24 04:00:30|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629777650000|2021-08-24 04:00:50|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1629777670000|2021-08-24 04:01:10|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629777700000|2021-08-24 04:01:40|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629777730000|2021-08-24 04:02:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1629777750000|2021-08-24 04:02:30|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629777830000|2021-08-24 04:03:50|7442.6|7427.6|7442.7|7427.7|7443|7428|7442.6|7427.6|8
1629777840000|2021-08-24 04:04:00|7442.8|7427.8|7443.4|7428.4|7443.4|7428.4|7442.8|7427.8|8
1629777850000|2021-08-24 04:04:10|7443.6|7428.6|7444|7429|7444|7429|7443.6|7428.6|11
1629777860000|2021-08-24 04:04:20|7443.8|7428.8|7443.9|7428.9|7444|7429|7443.8|7428.8|7
1629777870000|2021-08-24 04:04:30|7444|7429|7444|7429|7444|7429|7444|7429|1
1629777880000|2021-08-24 04:04:40|7444.2|7429.2|7444.2|7429.2|7444.3|7429.3|7443.9|7428.9|12
1629777890000|2021-08-24 04:04:50|7444.3|7429.3|7443.8|7428.8|7444.4|7429.4|7443.8|7428.8|8
1629777900000|2021-08-24 04:05:00|7444|7429|7443.4|7428.4|7444|7429|7443.4|7428.4|8
1629777910000|2021-08-24 04:05:10|7443.3|7428.3|7444|7429|7444|7429|7442.8|7427.8|7
1629777920000|2021-08-24 04:05:20|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1629777930000|2021-08-24 04:05:30|7444.4|7429.4|7444.5|7429.5|7444.7|7429.7|7444.4|7429.4|4
1629777940000|2021-08-24 04:05:40|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629777960000|2021-08-24 04:06:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629777970000|2021-08-24 04:06:10|7444.3|7429.3|7444.4|7429.4|7444.6|7429.6|7444.3|7429.3|4
1629778010000|2021-08-24 04:06:50|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629778100000|2021-08-24 04:08:20|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1629778130000|2021-08-24 04:08:50|7444.7|7429.7|7444.8|7429.8|7444.9|7429.9|7444.7|7429.7|3
1629778140000|2021-08-24 04:09:00|7445.1|7430.1|7444.4|7429.4|7445.1|7430.1|7444.2|7429.2|8
1629778150000|2021-08-24 04:09:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629778160000|2021-08-24 04:09:20|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629778170000|2021-08-24 04:09:30|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1629778190000|2021-08-24 04:09:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629778210000|2021-08-24 04:10:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629778230000|2021-08-24 04:10:30|7444|7429|7444|7429|7444|7429|7443.5|7428.5|3
1629778240000|2021-08-24 04:10:40|7443.5|7428.5|7443.1|7428.1|7443.6|7428.6|7443.1|7428.1|4
1629778250000|2021-08-24 04:10:50|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629778260000|2021-08-24 04:11:00|7442.8|7427.8|7443|7428|7443|7428|7442.8|7427.8|2
1629778280000|2021-08-24 04:11:20|7443.1|7428.1|7442.9|7427.9|7443.1|7428.1|7442.9|7427.9|2
1629778290000|2021-08-24 04:11:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629778350000|2021-08-24 04:12:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629778360000|2021-08-24 04:12:40|7443.3|7428.3|7443|7428|7443.3|7428.3|7443|7428|2
1629778370000|2021-08-24 04:12:50|7443.1|7428.1|7443|7428|7443.4|7428.4|7442.9|7427.9|5
1629778390000|2021-08-24 04:13:10|7442.9|7427.9|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|4
1629778420000|2021-08-24 04:13:40|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629778430000|2021-08-24 04:13:50|7443|7428|7443|7428|7443|7428|7443|7428|1
1629778440000|2021-08-24 04:14:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629778480000|2021-08-24 04:14:40|7442.9|7427.9|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|2
1629778490000|2021-08-24 04:14:50|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629778500000|2021-08-24 04:15:00|7443.1|7428.1|7443|7428|7443.1|7428.1|7442.9|7427.9|7
1629778510000|2021-08-24 04:15:10|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629778530000|2021-08-24 04:15:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629778560000|2021-08-24 04:16:00|7442.5|7427.5|7442.7|7427.7|7442.7|7427.7|7442.5|7427.5|2
1629778640000|2021-08-24 04:17:20|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1629778650000|2021-08-24 04:17:30|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1629778660000|2021-08-24 04:17:40|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1629778690000|2021-08-24 04:18:10|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1629778710000|2021-08-24 04:18:30|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629778720000|2021-08-24 04:18:40|7442.2|7427.2|7442|7427|7442.2|7427.2|7441.9|7426.9|3
1629778730000|2021-08-24 04:18:50|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1629778740000|2021-08-24 04:19:00|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|2
1629778750000|2021-08-24 04:19:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1629778760000|2021-08-24 04:19:20|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1629778780000|2021-08-24 04:19:40|7441.8|7426.8|7442.1|7427.1|7442.1|7427.1|7441.8|7426.8|2
1629778800000|2021-08-24 04:20:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1629778820000|2021-08-24 04:20:20|7442.4|7427.4|7442.2|7427.2|7442.4|7427.4|7442.2|7427.2|3
1629778830000|2021-08-24 04:20:30|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1629778840000|2021-08-24 04:20:40|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1629778850000|2021-08-24 04:20:50|7442.1|7427.1|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|3
1629778860000|2021-08-24 04:21:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1629778920000|2021-08-24 04:22:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1629778950000|2021-08-24 04:22:30|7441.8|7426.8|7441.9|7426.9|7441.9|7426.9|7441.8|7426.8|2
1629778990000|2021-08-24 04:23:10|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|4
1629779000000|2021-08-24 04:23:20|7442|7427|7443.2|7428.2|7443.2|7428.2|7442|7427|4
1629779010000|2021-08-24 04:23:30|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|2
1629779020000|2021-08-24 04:23:40|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1629779030000|2021-08-24 04:23:50|7442.8|7427.8|7442.7|7427.7|7442.8|7427.8|7442.6|7427.6|4
1629779040000|2021-08-24 04:24:00|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|2
1629779050000|2021-08-24 04:24:10|7443|7428|7443.4|7428.4|7443.4|7428.4|7443|7428|5
1629779080000|2021-08-24 04:24:40|7443.3|7428.3|7442.7|7427.7|7443.3|7428.3|7442.7|7427.7|4
1629779140000|2021-08-24 04:25:40|7442.5|7427.5|7441.9|7426.9|7442.5|7427.5|7441.9|7426.9|4
1629779160000|2021-08-24 04:26:00|7442|7427|7442.5|7427.5|7442.5|7427.5|7442|7427|3
1629779170000|2021-08-24 04:26:10|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|2
1629779180000|2021-08-24 04:26:20|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1629779300000|2021-08-24 04:28:20|7442.5|7427.5|7441.6|7426.6|7442.5|7427.5|7441.6|7426.6|6
1629779310000|2021-08-24 04:28:30|7441.5|7426.5|7441.3|7426.3|7441.6|7426.6|7441.3|7426.3|4
1629779420000|2021-08-24 04:30:20|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.4|7426.4|4
1629779430000|2021-08-24 04:30:30|7441.9|7426.9|7442.5|7427.5|7442.5|7427.5|7441.8|7426.8|9
1629779440000|2021-08-24 04:30:40|7442.6|7427.6|7443.6|7428.6|7444|7429|7442.6|7427.6|10
1629779480000|2021-08-24 04:31:20|7443.8|7428.8|7444|7429|7444.2|7429.2|7443.8|7428.8|7
1629779490000|2021-08-24 04:31:30|7444.1|7429.1|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|2
1629779530000|2021-08-24 04:32:10|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1629779540000|2021-08-24 04:32:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629779550000|2021-08-24 04:32:30|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|3
1629779580000|2021-08-24 04:33:00|7444.2|7429.2|7444|7429|7444.2|7429.2|7444|7429|2
1629779600000|2021-08-24 04:33:20|7444.1|7429.1|7444.4|7429.4|7444.4|7429.4|7444.1|7429.1|3
1629779660000|2021-08-24 04:34:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629779690000|2021-08-24 04:34:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629779700000|2021-08-24 04:35:00|7444.7|7429.7|7444.9|7429.9|7444.9|7429.9|7444.7|7429.7|3
1629779710000|2021-08-24 04:35:10|7444.8|7429.8|7445.3|7430.3|7445.3|7430.3|7444.8|7429.8|7
1629779720000|2021-08-24 04:35:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629779730000|2021-08-24 04:35:30|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.2|7430.2|4
1629779740000|2021-08-24 04:35:40|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|2
1629779790000|2021-08-24 04:36:30|7444.9|7429.9|7445.2|7430.2|7445.2|7430.2|7444.9|7429.9|3
1629779810000|2021-08-24 04:36:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629779820000|2021-08-24 04:37:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|3
1629779830000|2021-08-24 04:37:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629779890000|2021-08-24 04:38:10|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1629779910000|2021-08-24 04:38:30|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1629779930000|2021-08-24 04:38:50|7445.5|7430.5|7445.1|7430.1|7445.5|7430.5|7445.1|7430.1|5
1629779950000|2021-08-24 04:39:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445|7430|6
1629779970000|2021-08-24 04:39:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629779980000|2021-08-24 04:39:40|7445.6|7430.6|7445.7|7430.7|7445.8|7430.8|7445.5|7430.5|5
1629780030000|2021-08-24 04:40:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629780040000|2021-08-24 04:40:40|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629780050000|2021-08-24 04:40:50|7445.4|7430.4|7445.8|7430.8|7445.8|7430.8|7445.4|7430.4|4
1629780100000|2021-08-24 04:41:40|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|3
1629780110000|2021-08-24 04:41:50|7445.6|7430.6|7446|7431|7446|7431|7445.6|7430.6|6
1629780150000|2021-08-24 04:42:30|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.3|7430.3|4
1629780170000|2021-08-24 04:42:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629780220000|2021-08-24 04:43:40|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629780280000|2021-08-24 04:44:40|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1629780300000|2021-08-24 04:45:00|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|4
1629780320000|2021-08-24 04:45:20|7445.8|7430.8|7445.9|7430.9|7446|7431|7445.8|7430.8|4
1629780350000|2021-08-24 04:45:50|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1629780360000|2021-08-24 04:46:00|7446|7431|7445.8|7430.8|7446|7431|7445.8|7430.8|3
1629780380000|2021-08-24 04:46:20|7445.7|7430.7|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|3
1629780390000|2021-08-24 04:46:30|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629780400000|2021-08-24 04:46:40|7445.3|7430.3|7445.1|7430.1|7445.3|7430.3|7445.1|7430.1|3
1629780410000|2021-08-24 04:46:50|7444.9|7429.9|7444.1|7429.1|7444.9|7429.9|7444.1|7429.1|7
1629780420000|2021-08-24 04:47:00|7444.2|7429.2|7444.4|7429.4|7444.7|7429.7|7444.2|7429.2|5
1629780440000|2021-08-24 04:47:20|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.1|7429.1|4
1629780450000|2021-08-24 04:47:30|7444|7429|7444.1|7429.1|7444.2|7429.2|7444|7429|3
1629780460000|2021-08-24 04:47:40|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629780560000|2021-08-24 04:49:20|7443.9|7428.9|7443.5|7428.5|7443.9|7428.9|7443.5|7428.5|5
1629780570000|2021-08-24 04:49:30|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1629780620000|2021-08-24 04:50:20|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1629780730000|2021-08-24 04:52:10|7444.1|7429.1|7444.6|7429.6|7444.6|7429.6|7444.1|7429.1|4
1629780740000|2021-08-24 04:52:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629780770000|2021-08-24 04:52:50|7444.6|7429.6|7444.4|7429.4|7444.6|7429.6|7444.2|7429.2|9
1629780790000|2021-08-24 04:53:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629780820000|2021-08-24 04:53:40|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629780840000|2021-08-24 04:54:00|7444.2|7429.2|7444|7429|7444.2|7429.2|7444|7429|5
1629780860000|2021-08-24 04:54:20|7444.1|7429.1|7444.5|7429.5|7444.5|7429.5|7444.1|7429.1|5
1629780880000|2021-08-24 04:54:40|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|2
1629780890000|2021-08-24 04:54:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629780900000|2021-08-24 04:55:00|7444.3|7429.3|7444.1|7429.1|7444.3|7429.3|7444|7429|4
1629780910000|2021-08-24 04:55:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629780950000|2021-08-24 04:55:50|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629780960000|2021-08-24 04:56:00|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629780970000|2021-08-24 04:56:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|5
1629780990000|2021-08-24 04:56:30|7444.5|7429.5|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|3
1629781000000|2021-08-24 04:56:40|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1629781010000|2021-08-24 04:56:50|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1629781020000|2021-08-24 04:57:00|7445.5|7430.5|7445.2|7430.2|7445.5|7430.5|7445.2|7430.2|4
1629781030000|2021-08-24 04:57:10|7445|7430|7445.3|7430.3|7445.3|7430.3|7444.9|7429.9|5
1629781060000|2021-08-24 04:57:40|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629781070000|2021-08-24 04:57:50|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1629781080000|2021-08-24 04:58:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629781090000|2021-08-24 04:58:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1629781110000|2021-08-24 04:58:30|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|3
1629781120000|2021-08-24 04:58:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629781170000|2021-08-24 04:59:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629781190000|2021-08-24 04:59:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629781200000|2021-08-24 05:00:00|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.9|7429.9|4
1629781210000|2021-08-24 05:00:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629781230000|2021-08-24 05:00:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629781240000|2021-08-24 05:00:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629781250000|2021-08-24 05:00:50|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629781270000|2021-08-24 05:01:10|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629781290000|2021-08-24 05:01:30|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|4
1629781310000|2021-08-24 05:01:50|7444.5|7429.5|7444|7429|7444.5|7429.5|7444|7429|5
1629781320000|2021-08-24 05:02:00|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629781330000|2021-08-24 05:02:10|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629781350000|2021-08-24 05:02:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629781390000|2021-08-24 05:03:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629781410000|2021-08-24 05:03:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629781440000|2021-08-24 05:04:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629781450000|2021-08-24 05:04:10|7444.3|7429.3|7444.4|7429.4|7444.5|7429.5|7444.3|7429.3|4
1629781460000|2021-08-24 05:04:20|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629781520000|2021-08-24 05:05:20|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1629781550000|2021-08-24 05:05:50|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1629781580000|2021-08-24 05:06:20|7444.2|7429.2|7444|7429|7444.2|7429.2|7444|7429|3
1629781590000|2021-08-24 05:06:30|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629781600000|2021-08-24 05:06:40|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444|7429|3
1629781610000|2021-08-24 05:06:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629781630000|2021-08-24 05:07:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629781700000|2021-08-24 05:08:20|7444.3|7429.3|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|3
1629781710000|2021-08-24 05:08:30|7444.5|7429.5|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|3
1629781720000|2021-08-24 05:08:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629781780000|2021-08-24 05:09:40|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1629781830000|2021-08-24 05:10:30|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629781880000|2021-08-24 05:11:20|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629781910000|2021-08-24 05:11:50|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629781920000|2021-08-24 05:12:00|7444.3|7429.3|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|3
1629781930000|2021-08-24 05:12:10|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|3
1629781940000|2021-08-24 05:12:20|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.3|7429.3|3
1629781950000|2021-08-24 05:12:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629781960000|2021-08-24 05:12:40|7444.4|7429.4|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|3
1629781970000|2021-08-24 05:12:50|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629782010000|2021-08-24 05:13:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629782030000|2021-08-24 05:13:50|7444.6|7429.6|7444.6|7429.6|7444.7|7429.7|7444.4|7429.4|6
1629782040000|2021-08-24 05:14:00|7444.3|7429.3|7444.4|7429.4|7444.5|7429.5|7444.3|7429.3|4
1629782050000|2021-08-24 05:14:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629782070000|2021-08-24 05:14:30|7444.4|7429.4|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|3
1629782080000|2021-08-24 05:14:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629782100000|2021-08-24 05:15:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629782400000|2021-08-24 05:20:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629782470000|2021-08-24 05:21:10|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|4
1629782510000|2021-08-24 05:21:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629782520000|2021-08-24 05:22:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629782530000|2021-08-24 05:22:10|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1629782570000|2021-08-24 05:22:50|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|6
1629782590000|2021-08-24 05:23:10|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1629782600000|2021-08-24 05:23:20|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1629782610000|2021-08-24 05:23:30|7444.3|7429.3|7444.7|7429.7|7444.7|7429.7|7444.3|7429.3|8
1629782620000|2021-08-24 05:23:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629782630000|2021-08-24 05:23:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629782640000|2021-08-24 05:24:00|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1629782650000|2021-08-24 05:24:10|7444.7|7429.7|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|3
1629782660000|2021-08-24 05:24:20|7444.6|7429.6|7444.7|7429.7|7444.8|7429.8|7444.6|7429.6|4
1629782670000|2021-08-24 05:24:30|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.9|7429.9|4
1629782690000|2021-08-24 05:24:50|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629782710000|2021-08-24 05:25:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629782750000|2021-08-24 05:25:50|7445|7430|7445.1|7430.1|7445.1|7430.1|7445|7430|4
1629782760000|2021-08-24 05:26:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629782770000|2021-08-24 05:26:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629782800000|2021-08-24 05:26:40|7445.2|7430.2|7445.1|7430.1|7445.3|7430.3|7445.1|7430.1|3
1629782810000|2021-08-24 05:26:50|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1629782820000|2021-08-24 05:27:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629782830000|2021-08-24 05:27:10|7445.2|7430.2|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|3
1629782840000|2021-08-24 05:27:20|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1629782850000|2021-08-24 05:27:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629782930000|2021-08-24 05:28:50|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629782960000|2021-08-24 05:29:20|7444.3|7429.3|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|3
1629782970000|2021-08-24 05:29:30|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1629782990000|2021-08-24 05:29:50|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629783010000|2021-08-24 05:30:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1629783020000|2021-08-24 05:30:20|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629783170000|2021-08-24 05:32:50|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629783190000|2021-08-24 05:33:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629783210000|2021-08-24 05:33:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629783220000|2021-08-24 05:33:40|7443.5|7428.5|7443.6|7428.6|7443.7|7428.7|7443.5|7428.5|4
1629783230000|2021-08-24 05:33:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629783280000|2021-08-24 05:34:40|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.4|7428.4|4
1629783290000|2021-08-24 05:34:50|7443.4|7428.4|7443.3|7428.3|7443.4|7428.4|7443.3|7428.3|2
1629783310000|2021-08-24 05:35:10|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629783320000|2021-08-24 05:35:20|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629783330000|2021-08-24 05:35:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629783350000|2021-08-24 05:35:50|7443|7428|7443.1|7428.1|7443.2|7428.2|7443|7428|4
1629783370000|2021-08-24 05:36:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1629783390000|2021-08-24 05:36:30|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629783410000|2021-08-24 05:36:50|7442.9|7427.9|7442.8|7427.8|7443|7428|7442.8|7427.8|3
1629783420000|2021-08-24 05:37:00|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629783460000|2021-08-24 05:37:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629783470000|2021-08-24 05:37:50|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629783510000|2021-08-24 05:38:30|7442.8|7427.8|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|3
1629783520000|2021-08-24 05:38:40|7443|7428|7442.8|7427.8|7443|7428|7442.8|7427.8|4
1629783530000|2021-08-24 05:38:50|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629783540000|2021-08-24 05:39:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1629783550000|2021-08-24 05:39:10|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1629783570000|2021-08-24 05:39:30|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1629783580000|2021-08-24 05:39:40|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1629783610000|2021-08-24 05:40:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1629783640000|2021-08-24 05:40:40|7442.6|7427.6|7441.4|7426.4|7442.6|7427.6|7441.4|7426.4|6
1629783650000|2021-08-24 05:40:50|7441.5|7426.5|7441.5|7426.5|7441.7|7426.7|7441.5|7426.5|4
1629783660000|2021-08-24 05:41:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1629783680000|2021-08-24 05:41:20|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1629783690000|2021-08-24 05:41:30|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1629783730000|2021-08-24 05:42:10|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1629783740000|2021-08-24 05:42:20|7441.2|7426.2|7441.6|7426.6|7441.6|7426.6|7441.2|7426.2|3
1629783790000|2021-08-24 05:43:10|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1629783810000|2021-08-24 05:43:30|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.1|7426.1|5
1629783850000|2021-08-24 05:44:10|7441.1|7426.1|7441.4|7426.4|7441.4|7426.4|7441.1|7426.1|3
1629783900000|2021-08-24 05:45:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1629783960000|2021-08-24 05:46:00|7441.8|7426.8|7442.3|7427.3|7442.3|7427.3|7441.8|7426.8|4
1629783970000|2021-08-24 05:46:10|7442.4|7427.4|7442.3|7427.3|7442.4|7427.4|7442.3|7427.3|2
1629783980000|2021-08-24 05:46:20|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1629783990000|2021-08-24 05:46:30|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629784010000|2021-08-24 05:46:50|7442.2|7427.2|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|3
1629784020000|2021-08-24 05:47:00|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1629784080000|2021-08-24 05:48:00|7441.8|7426.8|7442.1|7427.1|7442.1|7427.1|7441.6|7426.6|9
1629784100000|2021-08-24 05:48:20|7442.2|7427.2|7442.3|7427.3|7442.7|7427.7|7442.1|7427.1|8
1629784110000|2021-08-24 05:48:30|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629784120000|2021-08-24 05:48:40|7442.6|7427.6|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|2
1629784150000|2021-08-24 05:49:10|7442.5|7427.5|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|3
1629784160000|2021-08-24 05:49:20|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|2
1629784210000|2021-08-24 05:50:10|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629784420000|2021-08-24 05:53:40|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629784500000|2021-08-24 05:55:00|7442.8|7427.8|7442.6|7427.6|7443|7428|7442.6|7427.6|5
1629784510000|2021-08-24 05:55:10|7442.5|7427.5|7442.2|7427.2|7442.5|7427.5|7442.2|7427.2|2
1629784590000|2021-08-24 05:56:30|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629784620000|2021-08-24 05:57:00|7442.2|7427.2|7442.9|7427.9|7442.9|7427.9|7442.2|7427.2|4
1629784630000|2021-08-24 05:57:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1629784640000|2021-08-24 05:57:20|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629784650000|2021-08-24 05:57:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1629784680000|2021-08-24 05:58:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629784700000|2021-08-24 05:58:20|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629784710000|2021-08-24 05:58:30|7442.8|7427.8|7442.9|7427.9|7443|7428|7442.8|7427.8|3
1629784720000|2021-08-24 05:58:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629784740000|2021-08-24 05:59:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629784810000|2021-08-24 06:00:10|7443.7|7428.7|7443.8|7428.8|7443.9|7428.9|7443.7|7428.7|3
1629784820000|2021-08-24 06:00:20|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.3|7428.3|7
1629784830000|2021-08-24 06:00:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629784840000|2021-08-24 06:00:40|7443.5|7428.5|7443.4|7428.4|7443.5|7428.5|7443.4|7428.4|2
1629784850000|2021-08-24 06:00:50|7443.3|7428.3|7443.4|7428.4|7443.5|7428.5|7443.3|7428.3|4
1629784860000|2021-08-24 06:01:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629784870000|2021-08-24 06:01:10|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629784890000|2021-08-24 06:01:30|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|4
1629784910000|2021-08-24 06:01:50|7443.4|7428.4|7443.2|7428.2|7443.4|7428.4|7443.2|7428.2|3
1629784920000|2021-08-24 06:02:00|7443|7428|7442.8|7427.8|7443|7428|7442.8|7427.8|3
1629784930000|2021-08-24 06:02:10|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1629784950000|2021-08-24 06:02:30|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1629785000000|2021-08-24 06:03:20|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1629785050000|2021-08-24 06:04:10|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1629785080000|2021-08-24 06:04:40|7442.7|7427.7|7442.5|7427.5|7442.7|7427.7|7442.5|7427.5|3
1629785100000|2021-08-24 06:05:00|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|4
1629785110000|2021-08-24 06:05:10|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|2
1629785140000|2021-08-24 06:05:40|7442.5|7427.5|7442.5|7427.5|7442.7|7427.7|7442.5|7427.5|5
1629785150000|2021-08-24 06:05:50|7442.4|7427.4|7442.5|7427.5|7442.7|7427.7|7442.4|7427.4|4
1629785160000|2021-08-24 06:06:00|7442.4|7427.4|7442.5|7427.5|7442.5|7427.5|7442.4|7427.4|2
1629785180000|2021-08-24 06:06:20|7442.7|7427.7|7443.2|7428.2|7443.2|7428.2|7442.7|7427.7|4
1629785190000|2021-08-24 06:06:30|7442.8|7427.8|7443|7428|7443.1|7428.1|7442.6|7427.6|8
1629785200000|2021-08-24 06:06:40|7442.6|7427.6|7443|7428|7443.1|7428.1|7442.6|7427.6|4
1629785210000|2021-08-24 06:06:50|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7442.9|7427.9|8
1629785220000|2021-08-24 06:07:00|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|4
1629785230000|2021-08-24 06:07:10|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629785240000|2021-08-24 06:07:20|7442.8|7427.8|7443|7428|7443.1|7428.1|7442.7|7427.7|9
1629785260000|2021-08-24 06:07:40|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1629785280000|2021-08-24 06:08:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443|7428|7
1629785340000|2021-08-24 06:09:00|7443|7428|7443|7428|7443.1|7428.1|7443|7428|3
1629785350000|2021-08-24 06:09:10|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443|7428|3
1629785360000|2021-08-24 06:09:20|7443|7428|7443|7428|7443.1|7428.1|7443|7428|3
1629785370000|2021-08-24 06:09:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629785420000|2021-08-24 06:10:20|7442.9|7427.9|7442.8|7427.8|7443.1|7428.1|7442.8|7427.8|10
1629785430000|2021-08-24 06:10:30|7442.9|7427.9|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|3
1629785440000|2021-08-24 06:10:40|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629785450000|2021-08-24 06:10:50|7442.8|7427.8|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|3
1629785460000|2021-08-24 06:11:00|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629785470000|2021-08-24 06:11:10|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629785480000|2021-08-24 06:11:20|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1629785490000|2021-08-24 06:11:30|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629785500000|2021-08-24 06:11:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629785510000|2021-08-24 06:11:50|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629785520000|2021-08-24 06:12:00|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629785570000|2021-08-24 06:12:50|7442.9|7427.9|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|2
1629785580000|2021-08-24 06:13:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629785590000|2021-08-24 06:13:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1629785600000|2021-08-24 06:13:20|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629785650000|2021-08-24 06:14:10|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629785690000|2021-08-24 06:14:50|7442.9|7427.9|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|2
1629785730000|2021-08-24 06:15:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|3
1629785740000|2021-08-24 06:15:40|7443.3|7428.3|7443.7|7428.7|7443.8|7428.8|7443.3|7428.3|5
1629785750000|2021-08-24 06:15:50|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1629785760000|2021-08-24 06:16:00|7443.7|7428.7|7443.9|7428.9|7443.9|7428.9|7443.7|7428.7|5
1629785780000|2021-08-24 06:16:20|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629785800000|2021-08-24 06:16:40|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629785810000|2021-08-24 06:16:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629785830000|2021-08-24 06:17:10|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629785880000|2021-08-24 06:18:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629785900000|2021-08-24 06:18:20|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629785910000|2021-08-24 06:18:30|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|3
1629785980000|2021-08-24 06:19:40|7444.2|7429.2|7443.9|7428.9|7444.2|7429.2|7443.9|7428.9|3
1629785990000|2021-08-24 06:19:50|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629786020000|2021-08-24 06:20:20|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629786040000|2021-08-24 06:20:40|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629786050000|2021-08-24 06:20:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|3
1629786080000|2021-08-24 06:21:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629786090000|2021-08-24 06:21:30|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|2
1629786110000|2021-08-24 06:21:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629786120000|2021-08-24 06:22:00|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|2
1629786130000|2021-08-24 06:22:10|7443.5|7428.5|7443.8|7428.8|7443.8|7428.8|7443.4|7428.4|6
1629786140000|2021-08-24 06:22:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629786170000|2021-08-24 06:22:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629786180000|2021-08-24 06:23:00|7443.7|7428.7|7443.9|7428.9|7443.9|7428.9|7443.7|7428.7|4
1629786200000|2021-08-24 06:23:20|7444|7429|7443.8|7428.8|7444|7429|7443.8|7428.8|2
1629786210000|2021-08-24 06:23:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629786230000|2021-08-24 06:23:50|7443.8|7428.8|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|3
1629786300000|2021-08-24 06:25:00|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629786310000|2021-08-24 06:25:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629786320000|2021-08-24 06:25:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629786330000|2021-08-24 06:25:30|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|2
1629786340000|2021-08-24 06:25:40|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629786380000|2021-08-24 06:26:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629786410000|2021-08-24 06:26:50|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|5
1629786480000|2021-08-24 06:28:00|7443.7|7428.7|7443.7|7428.7|7443.8|7428.8|7443.6|7428.6|4
1629786490000|2021-08-24 06:28:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629786510000|2021-08-24 06:28:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629786520000|2021-08-24 06:28:40|7444|7429|7444.1|7429.1|7444.2|7429.2|7444|7429|4
1629786530000|2021-08-24 06:28:50|7444|7429|7444|7429|7444|7429|7444|7429|1
1629786540000|2021-08-24 06:29:00|7444.1|7429.1|7444.1|7429.1|7444.2|7429.2|7444|7429|7
1629786550000|2021-08-24 06:29:10|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629786570000|2021-08-24 06:29:30|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|6
1629786580000|2021-08-24 06:29:40|7444.3|7429.3|7444.3|7429.3|7444.4|7429.4|7444.2|7429.2|4
1629786590000|2021-08-24 06:29:50|7444.2|7429.2|7444.4|7429.4|7444.4|7429.4|7444.2|7429.2|2
1629786600000|2021-08-24 06:30:00|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1629786610000|2021-08-24 06:30:10|7444.2|7429.2|7444.6|7429.6|7444.8|7429.8|7444.2|7429.2|5
1629786620000|2021-08-24 06:30:20|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|3
1629786630000|2021-08-24 06:30:30|7444.5|7429.5|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|3
1629786660000|2021-08-24 06:31:00|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|2
1629786670000|2021-08-24 06:31:10|7444.6|7429.6|7445.1|7430.1|7445.1|7430.1|7444.6|7429.6|8
1629786680000|2021-08-24 06:31:20|7445|7430|7445|7430|7445.1|7430.1|7445|7430|9
1629786690000|2021-08-24 06:31:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445|7430|9
1629786700000|2021-08-24 06:31:40|7445|7430|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|6
1629786720000|2021-08-24 06:32:00|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1629786740000|2021-08-24 06:32:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1629786770000|2021-08-24 06:32:50|7445.1|7430.1|7445.8|7430.8|7445.8|7430.8|7445.1|7430.1|7
1629786780000|2021-08-24 06:33:00|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|3
1629786790000|2021-08-24 06:33:10|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629786800000|2021-08-24 06:33:20|7445.4|7430.4|7445.1|7430.1|7445.4|7430.4|7445.1|7430.1|4
1629786810000|2021-08-24 06:33:30|7445|7430|7445|7430|7445.1|7430.1|7445|7430|5
1629786820000|2021-08-24 06:33:40|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1629786830000|2021-08-24 06:33:50|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|2
1629786840000|2021-08-24 06:34:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|3
1629786850000|2021-08-24 06:34:10|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629786860000|2021-08-24 06:34:20|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.5|7429.5|3
1629786880000|2021-08-24 06:34:40|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|2
1629786890000|2021-08-24 06:34:50|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|4
1629786920000|2021-08-24 06:35:20|7444.4|7429.4|7444.7|7429.7|7444.7|7429.7|7444.4|7429.4|5
1629786930000|2021-08-24 06:35:30|7444.6|7429.6|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|7
1629786940000|2021-08-24 06:35:40|7444.7|7429.7|7444.4|7429.4|7444.7|7429.7|7444.2|7429.2|9
1629786950000|2021-08-24 06:35:50|7444.5|7429.5|7444.2|7429.2|7444.5|7429.5|7444.2|7429.2|7
1629786960000|2021-08-24 06:36:00|7444.6|7429.6|7444.1|7429.1|7444.6|7429.6|7444.1|7429.1|4
1629786970000|2021-08-24 06:36:10|7444|7429|7444.3|7429.3|7444.3|7429.3|7444|7429|3
1629786980000|2021-08-24 06:36:20|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629786990000|2021-08-24 06:36:30|7443.9|7428.9|7443.1|7428.1|7443.9|7428.9|7443.1|7428.1|5
1629787000000|2021-08-24 06:36:40|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1629787010000|2021-08-24 06:36:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629787030000|2021-08-24 06:37:10|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|4
1629787040000|2021-08-24 06:37:20|7443.9|7428.9|7444.3|7429.3|7444.3|7429.3|7443.9|7428.9|6
1629787090000|2021-08-24 06:38:10|7444.6|7429.6|7444.6|7429.6|7444.7|7429.7|7444.5|7429.5|4
1629787110000|2021-08-24 06:38:30|7444.5|7429.5|7444.6|7429.6|7444.7|7429.7|7444.5|7429.5|3
1629787120000|2021-08-24 06:38:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629787140000|2021-08-24 06:39:00|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629787150000|2021-08-24 06:39:10|7444.5|7429.5|7444.7|7429.7|7444.7|7429.7|7444.5|7429.5|3
1629787210000|2021-08-24 06:40:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629787220000|2021-08-24 06:40:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629787240000|2021-08-24 06:40:40|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629787250000|2021-08-24 06:40:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1629787260000|2021-08-24 06:41:00|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629787290000|2021-08-24 06:41:30|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629787310000|2021-08-24 06:41:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629787320000|2021-08-24 06:42:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629787330000|2021-08-24 06:42:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629787380000|2021-08-24 06:43:00|7445.9|7430.9|7445.4|7430.4|7445.9|7430.9|7445.4|7430.4|6
1629787400000|2021-08-24 06:43:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629787440000|2021-08-24 06:44:00|7445.5|7430.5|7445.5|7430.5|7445.8|7430.8|7445.5|7430.5|5
1629787450000|2021-08-24 06:44:10|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|2
1629787470000|2021-08-24 06:44:30|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.4|7430.4|5
1629787480000|2021-08-24 06:44:40|7445.8|7430.8|7445.9|7430.9|7446|7431|7445.7|7430.7|4
1629787490000|2021-08-24 06:44:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629787510000|2021-08-24 06:45:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629787520000|2021-08-24 06:45:20|7446|7431|7446|7431|7446|7431|7446|7431|1
1629787530000|2021-08-24 06:45:30|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|2
1629787540000|2021-08-24 06:45:40|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629787550000|2021-08-24 06:45:50|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.6|7430.6|5
1629787560000|2021-08-24 06:46:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1629787570000|2021-08-24 06:46:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629787580000|2021-08-24 06:46:20|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7445.6|7430.6|2
1629787600000|2021-08-24 06:46:40|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1629787620000|2021-08-24 06:47:00|7445.7|7430.7|7445.8|7430.8|7445.9|7430.9|7445.7|7430.7|3
1629787630000|2021-08-24 06:47:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629787650000|2021-08-24 06:47:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629787670000|2021-08-24 06:47:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629787690000|2021-08-24 06:48:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629787710000|2021-08-24 06:48:30|7445.9|7430.9|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|2
1629787720000|2021-08-24 06:48:40|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1629787730000|2021-08-24 06:48:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629787750000|2021-08-24 06:49:10|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629787780000|2021-08-24 06:49:40|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|3
1629787790000|2021-08-24 06:49:50|7445.6|7430.6|7445.4|7430.4|7445.7|7430.7|7445.4|7430.4|4
1629787800000|2021-08-24 06:50:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629787810000|2021-08-24 06:50:10|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.4|7430.4|3
1629787830000|2021-08-24 06:50:30|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1629787840000|2021-08-24 06:50:40|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1629787850000|2021-08-24 06:50:50|7445.3|7430.3|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|5
1629787910000|2021-08-24 06:51:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629787920000|2021-08-24 06:52:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629787930000|2021-08-24 06:52:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629787940000|2021-08-24 06:52:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629787960000|2021-08-24 06:52:40|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1629787970000|2021-08-24 06:52:50|7444.8|7429.8|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|5
1629787980000|2021-08-24 06:53:00|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1629787990000|2021-08-24 06:53:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|3
1629788000000|2021-08-24 06:53:20|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1629788050000|2021-08-24 06:54:10|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|3
1629788060000|2021-08-24 06:54:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629788130000|2021-08-24 06:55:30|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629788180000|2021-08-24 06:56:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1629788190000|2021-08-24 06:56:30|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629788210000|2021-08-24 06:56:50|7445|7430|7445.2|7430.2|7445.2|7430.2|7445|7430|2
1629788300000|2021-08-24 06:58:20|7445.1|7430.1|7445|7430|7445.1|7430.1|7444.9|7429.9|4
1629788330000|2021-08-24 06:58:50|7444.9|7429.9|7444.9|7429.9|7445|7430|7444.9|7429.9|3
1629788340000|2021-08-24 06:59:00|7444.8|7429.8|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|3
1629788350000|2021-08-24 06:59:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629788360000|2021-08-24 06:59:20|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629788380000|2021-08-24 06:59:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629788400000|2021-08-24 07:00:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629788420000|2021-08-24 07:00:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629788460000|2021-08-24 07:01:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629788590000|2021-08-24 07:03:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629788620000|2021-08-24 07:03:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629788630000|2021-08-24 07:03:50|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629788640000|2021-08-24 07:04:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629788690000|2021-08-24 07:04:50|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629788700000|2021-08-24 07:05:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629788760000|2021-08-24 07:06:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629788770000|2021-08-24 07:06:10|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.5|7429.5|2
1629788780000|2021-08-24 07:06:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629789080000|2021-08-24 07:11:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629789090000|2021-08-24 07:11:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629789130000|2021-08-24 07:12:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629789140000|2021-08-24 07:12:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629789150000|2021-08-24 07:12:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629789190000|2021-08-24 07:13:10|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629789230000|2021-08-24 07:13:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629789240000|2021-08-24 07:14:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629789250000|2021-08-24 07:14:10|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444|7429|4
1629789260000|2021-08-24 07:14:20|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|3
1629789310000|2021-08-24 07:15:10|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629789320000|2021-08-24 07:15:20|7444.2|7429.2|7443.9|7428.9|7444.2|7429.2|7443.9|7428.9|3
1629789330000|2021-08-24 07:15:30|7444|7429|7444|7429|7444|7429|7444|7429|1
1629789340000|2021-08-24 07:15:40|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1629789360000|2021-08-24 07:16:00|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|2
1629789370000|2021-08-24 07:16:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629789390000|2021-08-24 07:16:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629789430000|2021-08-24 07:17:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629789440000|2021-08-24 07:17:20|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629789520000|2021-08-24 07:18:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629789530000|2021-08-24 07:18:50|7444.5|7429.5|7444.2|7429.2|7444.5|7429.5|7444.2|7429.2|2
1629789560000|2021-08-24 07:19:20|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629789580000|2021-08-24 07:19:40|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629789650000|2021-08-24 07:20:50|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629789720000|2021-08-24 07:22:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629789750000|2021-08-24 07:22:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629789770000|2021-08-24 07:22:50|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629789870000|2021-08-24 07:24:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629789880000|2021-08-24 07:24:40|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629789890000|2021-08-24 07:24:50|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629790100000|2021-08-24 07:28:20|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1629790200000|2021-08-24 07:30:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629790260000|2021-08-24 07:31:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629790330000|2021-08-24 07:32:10|7444.8|7429.8|7445.1|7430.1|7445.1|7430.1|7444.8|7429.8|2
1629790350000|2021-08-24 07:32:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629790360000|2021-08-24 07:32:40|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629790370000|2021-08-24 07:32:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629790380000|2021-08-24 07:33:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629790410000|2021-08-24 07:33:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629790420000|2021-08-24 07:33:40|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.3|7430.3|5
1629790430000|2021-08-24 07:33:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|3
1629790440000|2021-08-24 07:34:00|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629790510000|2021-08-24 07:35:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629790520000|2021-08-24 07:35:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629790590000|2021-08-24 07:36:30|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.4|7430.4|3
1629790610000|2021-08-24 07:36:50|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1629790640000|2021-08-24 07:37:20|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|4
1629790660000|2021-08-24 07:37:40|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629790670000|2021-08-24 07:37:50|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|3
1629790680000|2021-08-24 07:38:00|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|3
1629790690000|2021-08-24 07:38:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629790710000|2021-08-24 07:38:30|7446|7431|7446|7431|7446|7431|7446|7431|1
1629790720000|2021-08-24 07:38:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629790730000|2021-08-24 07:38:50|7445.9|7430.9|7446|7431|7446.2|7431.2|7445.9|7430.9|5
1629790750000|2021-08-24 07:39:10|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629790760000|2021-08-24 07:39:20|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|4
1629790770000|2021-08-24 07:39:30|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1629790780000|2021-08-24 07:39:40|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1629790790000|2021-08-24 07:39:50|7446.7|7431.7|7446|7431|7446.7|7431.7|7446|7431|4
1629790810000|2021-08-24 07:40:10|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1629790820000|2021-08-24 07:40:20|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1629790830000|2021-08-24 07:40:30|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|2
1629790840000|2021-08-24 07:40:40|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629790880000|2021-08-24 07:41:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629790890000|2021-08-24 07:41:30|7446.7|7431.7|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|2
1629790920000|2021-08-24 07:42:00|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1629790930000|2021-08-24 07:42:10|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1629790950000|2021-08-24 07:42:30|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1629791140000|2021-08-24 07:45:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629791150000|2021-08-24 07:45:50|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|2
1629791300000|2021-08-24 07:48:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629791320000|2021-08-24 07:48:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629791550000|2021-08-24 07:52:30|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|2
1629791640000|2021-08-24 07:54:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629791660000|2021-08-24 07:54:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629791670000|2021-08-24 07:54:30|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629791700000|2021-08-24 07:55:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629791710000|2021-08-24 07:55:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629791740000|2021-08-24 07:55:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629791750000|2021-08-24 07:55:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629791830000|2021-08-24 07:57:10|7446.4|7431.4|7446.8|7431.8|7446.8|7431.8|7446.4|7431.4|3
1629791850000|2021-08-24 07:57:30|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|4
1629791860000|2021-08-24 07:57:40|7446.3|7431.3|7446.5|7431.5|7446.5|7431.5|7446.3|7431.3|4
1629791870000|2021-08-24 07:57:50|7446.3|7431.3|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|7
1629791880000|2021-08-24 07:58:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629791890000|2021-08-24 07:58:10|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1629791920000|2021-08-24 07:58:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629791940000|2021-08-24 07:59:00|7446|7431|7445.9|7430.9|7446|7431|7445.8|7430.8|4
1629791950000|2021-08-24 07:59:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629791970000|2021-08-24 07:59:30|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|6
1629791980000|2021-08-24 07:59:40|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|2
1629791990000|2021-08-24 07:59:50|7445.8|7430.8|7445.9|7430.9|7446|7431|7445.8|7430.8|3
1629792000000|2021-08-24 08:00:00|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|6
1629792010000|2021-08-24 08:00:10|7445.8|7430.8|7445.8|7430.8|7446|7431|7445.8|7430.8|5
1629792140000|2021-08-24 08:02:20|7446|7431|7446|7431|7446|7431|7445.8|7430.8|3
1629792150000|2021-08-24 08:02:30|7445.8|7430.8|7445.8|7430.8|7446|7431|7445.8|7430.8|7
1629792170000|2021-08-24 08:02:50|7445.9|7430.9|7446.1|7431.1|7446.1|7431.1|7445.9|7430.9|2
1629792180000|2021-08-24 08:03:00|7446|7431|7446.3|7431.3|7446.4|7431.4|7446|7431|7
1629792200000|2021-08-24 08:03:20|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|4
1629792210000|2021-08-24 08:03:30|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1629792260000|2021-08-24 08:04:20|7446.3|7431.3|7446.7|7431.7|7446.8|7431.8|7446.3|7431.3|5
1629792290000|2021-08-24 08:04:50|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|4
1629792300000|2021-08-24 08:05:00|7446.8|7431.8|7446.8|7431.8|7446.9|7431.9|7446.7|7431.7|5
1629792310000|2021-08-24 08:05:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1629792320000|2021-08-24 08:05:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629792350000|2021-08-24 08:05:50|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1629792360000|2021-08-24 08:06:00|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1629792370000|2021-08-24 08:06:10|7446.8|7431.8|7446.8|7431.8|7447|7432|7446.8|7431.8|3
1629792490000|2021-08-24 08:08:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629792500000|2021-08-24 08:08:20|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1629792510000|2021-08-24 08:08:30|7446.6|7431.6|7446.3|7431.3|7446.6|7431.6|7446.3|7431.3|2
1629792540000|2021-08-24 08:09:00|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|3
1629792550000|2021-08-24 08:09:10|7446.4|7431.4|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|2
1629792560000|2021-08-24 08:09:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629792580000|2021-08-24 08:09:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629792600000|2021-08-24 08:10:00|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|3
1629792620000|2021-08-24 08:10:20|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|6
1629792630000|2021-08-24 08:10:30|7446.7|7431.7|7446.8|7431.8|7446.9|7431.9|7446.7|7431.7|8
1629792640000|2021-08-24 08:10:40|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|4
1629792650000|2021-08-24 08:10:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.8|7431.8|3
1629792700000|2021-08-24 08:11:40|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629792710000|2021-08-24 08:11:50|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1629792720000|2021-08-24 08:12:00|7446.6|7431.6|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|3
1629792780000|2021-08-24 08:13:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629792790000|2021-08-24 08:13:10|7446.3|7431.3|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|5
1629792840000|2021-08-24 08:14:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629792850000|2021-08-24 08:14:10|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629792860000|2021-08-24 08:14:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629792870000|2021-08-24 08:14:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629792970000|2021-08-24 08:16:10|7446.7|7431.7|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|3
1629792980000|2021-08-24 08:16:20|7446.8|7431.8|7446.4|7431.4|7446.8|7431.8|7446.4|7431.4|4
1629792990000|2021-08-24 08:16:30|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629793030000|2021-08-24 08:17:10|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|2
1629793040000|2021-08-24 08:17:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629793070000|2021-08-24 08:17:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629793090000|2021-08-24 08:18:10|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1629793100000|2021-08-24 08:18:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629793180000|2021-08-24 08:19:40|7446.2|7431.2|7446.5|7431.5|7446.5|7431.5|7446.2|7431.2|2
1629793190000|2021-08-24 08:19:50|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629793230000|2021-08-24 08:20:30|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|2
1629793240000|2021-08-24 08:20:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629793250000|2021-08-24 08:20:50|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629793260000|2021-08-24 08:21:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629793290000|2021-08-24 08:21:30|7446.1|7431.1|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|2
1629793300000|2021-08-24 08:21:40|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|4
1629793310000|2021-08-24 08:21:50|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|4
1629793320000|2021-08-24 08:22:00|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|2
1629793340000|2021-08-24 08:22:20|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|2
1629793350000|2021-08-24 08:22:30|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|4
1629793390000|2021-08-24 08:23:10|7446.4|7431.4|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|2
1629793400000|2021-08-24 08:23:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629793410000|2021-08-24 08:23:30|7446.1|7431.1|7446.4|7431.4|7446.5|7431.5|7446.1|7431.1|4
1629793500000|2021-08-24 08:25:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629793520000|2021-08-24 08:25:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629793590000|2021-08-24 08:26:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629793620000|2021-08-24 08:27:00|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1629793630000|2021-08-24 08:27:10|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629793700000|2021-08-24 08:28:20|7446.9|7431.9|7447|7432|7447|7432|7446.9|7431.9|2
1629793710000|2021-08-24 08:28:30|7446.8|7431.8|7446.5|7431.5|7446.8|7431.8|7446.5|7431.5|2
1629793720000|2021-08-24 08:28:40|7446.7|7431.7|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|3
1629793730000|2021-08-24 08:28:50|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|6
1629793740000|2021-08-24 08:29:00|7446.7|7431.7|7447.1|7432.1|7447.1|7432.1|7446.7|7431.7|4
1629793770000|2021-08-24 08:29:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1629793780000|2021-08-24 08:29:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1629793790000|2021-08-24 08:29:50|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1629793800000|2021-08-24 08:30:00|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1629793820000|2021-08-24 08:30:20|7447.4|7432.4|7447.2|7432.2|7447.4|7432.4|7447.2|7432.2|3
1629793920000|2021-08-24 08:32:00|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447|7432|3
1629793930000|2021-08-24 08:32:10|7447.3|7432.3|7447.5|7432.5|7447.5|7432.5|7447.3|7432.3|3
1629793950000|2021-08-24 08:32:30|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629793960000|2021-08-24 08:32:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629793970000|2021-08-24 08:32:50|7448.2|7433.2|7448.5|7433.5|7448.5|7433.5|7448|7433|6
1629793990000|2021-08-24 08:33:10|7449|7434|7449.2|7434.2|7449.2|7434.2|7449|7434|5
1629794000000|2021-08-24 08:33:20|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629794030000|2021-08-24 08:33:50|7449.2|7434.2|7449|7434|7449.2|7434.2|7448.9|7433.9|5
1629794040000|2021-08-24 08:34:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629794080000|2021-08-24 08:34:40|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|5
1629794090000|2021-08-24 08:34:50|7449.1|7434.1|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|3
1629794100000|2021-08-24 08:35:00|7449.2|7434.2|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|3
1629794110000|2021-08-24 08:35:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629794120000|2021-08-24 08:35:20|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1629794140000|2021-08-24 08:35:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629794150000|2021-08-24 08:35:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629794230000|2021-08-24 08:37:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629794240000|2021-08-24 08:37:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1629794250000|2021-08-24 08:37:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629794260000|2021-08-24 08:37:40|7449|7434|7449|7434|7449|7434|7448.9|7433.9|3
1629794280000|2021-08-24 08:38:00|7448.9|7433.9|7449.1|7434.1|7449.1|7434.1|7448.9|7433.9|6
1629794300000|2021-08-24 08:38:20|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|4
1629794310000|2021-08-24 08:38:30|7449|7434|7449|7434|7449|7434|7448.9|7433.9|3
1629794320000|2021-08-24 08:38:40|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629794330000|2021-08-24 08:38:50|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|3
1629794340000|2021-08-24 08:39:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|3
1629794360000|2021-08-24 08:39:20|7448.7|7433.7|7449.4|7434.4|7449.4|7434.4|7448.7|7433.7|2
1629794370000|2021-08-24 08:39:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629794380000|2021-08-24 08:39:40|7449.1|7434.1|7448.5|7433.5|7449.1|7434.1|7448.5|7433.5|4
1629794390000|2021-08-24 08:39:50|7448.8|7433.8|7448.9|7433.9|7449|7434|7448.8|7433.8|3
1629794430000|2021-08-24 08:40:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|3
1629794440000|2021-08-24 08:40:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629794450000|2021-08-24 08:40:50|7448.3|7433.3|7448|7433|7448.3|7433.3|7448|7433|3
1629794460000|2021-08-24 08:41:00|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1629794480000|2021-08-24 08:41:20|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.3|7432.3|5
1629794510000|2021-08-24 08:41:50|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1629794640000|2021-08-24 08:44:00|7447.6|7432.6|7447.5|7432.5|7447.6|7432.6|7447.5|7432.5|4
1629794650000|2021-08-24 08:44:10|7447.6|7432.6|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|3
1629794660000|2021-08-24 08:44:20|7447.9|7432.9|7448.1|7433.1|7448.1|7433.1|7447.9|7432.9|3
1629794670000|2021-08-24 08:44:30|7448|7433|7448.5|7433.5|7448.5|7433.5|7447.8|7432.8|5
1629794680000|2021-08-24 08:44:40|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|4
1629794690000|2021-08-24 08:44:50|7448.3|7433.3|7448|7433|7448.3|7433.3|7447.9|7432.9|10
1629794700000|2021-08-24 08:45:00|7447.9|7432.9|7448|7433|7448|7433|7447.8|7432.8|5
1629794730000|2021-08-24 08:45:30|7447.9|7432.9|7447.8|7432.8|7448|7433|7447.8|7432.8|4
1629794760000|2021-08-24 08:46:00|7447.9|7432.9|7447.9|7432.9|7448.2|7433.2|7447.9|7432.9|4
1629794810000|2021-08-24 08:46:50|7447.8|7432.8|7447.6|7432.6|7447.8|7432.8|7447.5|7432.5|6
1629794830000|2021-08-24 08:47:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629794840000|2021-08-24 08:47:20|7447.8|7432.8|7448.4|7433.4|7448.4|7433.4|7447.8|7432.8|6
1629794850000|2021-08-24 08:47:30|7448.3|7433.3|7448|7433|7448.3|7433.3|7448|7433|3
1629794860000|2021-08-24 08:47:40|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|3
1629794900000|2021-08-24 08:48:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1629794930000|2021-08-24 08:48:50|7448.1|7433.1|7447.8|7432.8|7448.1|7433.1|7447.8|7432.8|3
1629794960000|2021-08-24 08:49:20|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629794970000|2021-08-24 08:49:30|7448|7433|7448.2|7433.2|7448.3|7433.3|7447.9|7432.9|4
1629795000000|2021-08-24 08:50:00|7448.1|7433.1|7447.8|7432.8|7448.1|7433.1|7447.8|7432.8|3
1629795010000|2021-08-24 08:50:10|7447.9|7432.9|7448.1|7433.1|7448.3|7433.3|7447.9|7432.9|6
1629795020000|2021-08-24 08:50:20|7448|7433|7448.5|7433.5|7448.6|7433.6|7447.9|7432.9|5
1629795030000|2021-08-24 08:50:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|5
1629795050000|2021-08-24 08:50:50|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629795070000|2021-08-24 08:51:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629795090000|2021-08-24 08:51:30|7448.7|7433.7|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|3
1629795100000|2021-08-24 08:51:40|7448.8|7433.8|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|3
1629795120000|2021-08-24 08:52:00|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|7
1629795130000|2021-08-24 08:52:10|7448.9|7433.9|7448.8|7433.8|7449|7434|7448.8|7433.8|3
1629795160000|2021-08-24 08:52:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629795180000|2021-08-24 08:53:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629795190000|2021-08-24 08:53:10|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.4|7434.4|6
1629795200000|2021-08-24 08:53:20|7450|7435|7450.6|7435.6|7450.6|7435.6|7450|7435|7
1629795210000|2021-08-24 08:53:30|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629795220000|2021-08-24 08:53:40|7450.7|7435.7|7451|7436|7451|7436|7450.6|7435.6|5
1629795230000|2021-08-24 08:53:50|7450.9|7435.9|7450.6|7435.6|7451|7436|7450.6|7435.6|4
1629795240000|2021-08-24 08:54:00|7450.5|7435.5|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|3
1629795250000|2021-08-24 08:54:10|7450.4|7435.4|7451|7436|7451|7436|7450.4|7435.4|7
1629795260000|2021-08-24 08:54:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629795290000|2021-08-24 08:54:50|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|2
1629795300000|2021-08-24 08:55:00|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1629795310000|2021-08-24 08:55:10|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629795320000|2021-08-24 08:55:20|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.2|7435.2|6
1629795330000|2021-08-24 08:55:30|7450.2|7435.2|7450.5|7435.5|7450.5|7435.5|7450.2|7435.2|4
1629795360000|2021-08-24 08:56:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.3|7435.3|10
1629795370000|2021-08-24 08:56:10|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|4
1629795380000|2021-08-24 08:56:20|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629795420000|2021-08-24 08:57:00|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|3
1629795430000|2021-08-24 08:57:10|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1629795440000|2021-08-24 08:57:20|7451.2|7436.2|7450.8|7435.8|7451.2|7436.2|7450.8|7435.8|3
1629795450000|2021-08-24 08:57:30|7450.7|7435.7|7450.5|7435.5|7450.7|7435.7|7450.5|7435.5|3
1629795470000|2021-08-24 08:57:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629795490000|2021-08-24 08:58:10|7451|7436|7451|7436|7451.2|7436.2|7450.9|7435.9|8
1629795500000|2021-08-24 08:58:20|7451.1|7436.1|7451.1|7436.1|7451.2|7436.2|7450.8|7435.8|4
1629795510000|2021-08-24 08:58:30|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|2
1629795520000|2021-08-24 08:58:40|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|2
1629795530000|2021-08-24 08:58:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629795540000|2021-08-24 08:59:00|7451.5|7436.5|7452|7437|7452.2|7437.2|7451.5|7436.5|7
1629795550000|2021-08-24 08:59:10|7452.2|7437.2|7452|7437|7452.2|7437.2|7452|7437|4
1629795560000|2021-08-24 08:59:20|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.7|7436.7|7
1629795570000|2021-08-24 08:59:30|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|2
1629795580000|2021-08-24 08:59:40|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629795590000|2021-08-24 08:59:50|7452|7437|7451.8|7436.8|7452|7437|7451.8|7436.8|3
1629795600000|2021-08-24 09:00:00|7451.7|7436.7|7451.9|7436.9|7451.9|7436.9|7451.4|7436.4|11
1629795610000|2021-08-24 09:00:10|7452.1|7437.1|7451.8|7436.8|7452.1|7437.1|7451.8|7436.8|3
1629795620000|2021-08-24 09:00:20|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1629795630000|2021-08-24 09:00:30|7451.5|7436.5|7451.7|7436.7|7451.8|7436.8|7451.5|7436.5|8
1629795640000|2021-08-24 09:00:40|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|4
1629795690000|2021-08-24 09:01:30|7451.6|7436.6|7451.7|7436.7|7452.1|7437.1|7451.6|7436.6|7
1629795700000|2021-08-24 09:01:40|7451.5|7436.5|7451.7|7436.7|7451.7|7436.7|7451.3|7436.3|7
1629795710000|2021-08-24 09:01:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629795750000|2021-08-24 09:02:30|7451.7|7436.7|7452.1|7437.1|7452.2|7437.2|7451.7|7436.7|6
1629795760000|2021-08-24 09:02:40|7452|7437|7452|7437|7452|7437|7452|7437|1
1629795770000|2021-08-24 09:02:50|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629795790000|2021-08-24 09:03:10|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.2|7437.2|4
1629795800000|2021-08-24 09:03:20|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452|7437|5
1629795810000|2021-08-24 09:03:30|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|3
1629795820000|2021-08-24 09:03:40|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629795830000|2021-08-24 09:03:50|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|6
1629795840000|2021-08-24 09:04:00|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|4
1629795850000|2021-08-24 09:04:10|7452.2|7437.2|7452|7437|7452.2|7437.2|7452|7437|2
1629795860000|2021-08-24 09:04:20|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629795870000|2021-08-24 09:04:30|7452|7437|7452|7437|7452.1|7437.1|7452|7437|3
1629795880000|2021-08-24 09:04:40|7451.8|7436.8|7452|7437|7452|7437|7451.8|7436.8|2
1629795890000|2021-08-24 09:04:50|7452.1|7437.1|7452.8|7437.8|7452.8|7437.8|7452.1|7437.1|3
1629795900000|2021-08-24 09:05:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|3
1629795910000|2021-08-24 09:05:10|7452.3|7437.3|7452.6|7437.6|7452.6|7437.6|7452.3|7437.3|4
1629795920000|2021-08-24 09:05:20|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.2|7437.2|6
1629795930000|2021-08-24 09:05:30|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|10
1629795940000|2021-08-24 09:05:40|7452.2|7437.2|7452.5|7437.5|7452.5|7437.5|7452.2|7437.2|2
1629795950000|2021-08-24 09:05:50|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629795970000|2021-08-24 09:06:10|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.2|7437.2|8
1629795980000|2021-08-24 09:06:20|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629795990000|2021-08-24 09:06:30|7452.2|7437.2|7451.7|7436.7|7452.2|7437.2|7451.7|7436.7|6
1629796000000|2021-08-24 09:06:40|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|4
1629796010000|2021-08-24 09:06:50|7451.8|7436.8|7452.1|7437.1|7452.1|7437.1|7451.7|7436.7|6
1629796030000|2021-08-24 09:07:10|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|2
1629796070000|2021-08-24 09:07:50|7451.6|7436.6|7451.3|7436.3|7451.6|7436.6|7451.2|7436.2|4
1629796080000|2021-08-24 09:08:00|7451.2|7436.2|7451.3|7436.3|7451.5|7436.5|7451.2|7436.2|5
1629796100000|2021-08-24 09:08:20|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|3
1629796110000|2021-08-24 09:08:30|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1629796120000|2021-08-24 09:08:40|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1629796170000|2021-08-24 09:09:30|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|3
1629796180000|2021-08-24 09:09:40|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|3
1629796210000|2021-08-24 09:10:10|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1629796220000|2021-08-24 09:10:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629796240000|2021-08-24 09:10:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629796250000|2021-08-24 09:10:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|3
1629796260000|2021-08-24 09:11:00|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|4
1629796270000|2021-08-24 09:11:10|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629796310000|2021-08-24 09:11:50|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629796320000|2021-08-24 09:12:00|7451.4|7436.4|7451.2|7436.2|7451.4|7436.4|7451|7436|6
1629796350000|2021-08-24 09:12:30|7451|7436|7451|7436|7451|7436|7450.8|7435.8|3
1629796370000|2021-08-24 09:12:50|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1629796380000|2021-08-24 09:13:00|7451.4|7436.4|7450.6|7435.6|7451.4|7436.4|7450.6|7435.6|5
1629796390000|2021-08-24 09:13:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629796420000|2021-08-24 09:13:40|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|3
1629796490000|2021-08-24 09:14:50|7451.4|7436.4|7451.2|7436.2|7451.4|7436.4|7451.2|7436.2|2
1629796560000|2021-08-24 09:16:00|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|2
1629796590000|2021-08-24 09:16:30|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629796640000|2021-08-24 09:17:20|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|2
1629796650000|2021-08-24 09:17:30|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1629796660000|2021-08-24 09:17:40|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|4
1629796670000|2021-08-24 09:17:50|7451|7436|7451|7436|7451|7436|7451|7436|1
1629796680000|2021-08-24 09:18:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629796700000|2021-08-24 09:18:20|7451|7436|7451|7436|7451|7436|7451|7436|1
1629796710000|2021-08-24 09:18:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|4
1629796730000|2021-08-24 09:18:50|7451|7436|7451|7436|7451|7436|7451|7436|1
1629796740000|2021-08-24 09:19:00|7450.9|7435.9|7450.9|7435.9|7451|7436|7450.9|7435.9|3
1629796760000|2021-08-24 09:19:20|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.6|7435.6|3
1629796770000|2021-08-24 09:19:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629796780000|2021-08-24 09:19:40|7450.7|7435.7|7450.3|7435.3|7450.7|7435.7|7450.3|7435.3|6
1629796790000|2021-08-24 09:19:50|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629796800000|2021-08-24 09:20:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450|7435|3
1629796820000|2021-08-24 09:20:20|7449.9|7434.9|7450.2|7435.2|7450.2|7435.2|7449.9|7434.9|3
1629796830000|2021-08-24 09:20:30|7450.1|7435.1|7449.8|7434.8|7450.2|7435.2|7449.8|7434.8|5
1629796850000|2021-08-24 09:20:50|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1629796880000|2021-08-24 09:21:20|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629796900000|2021-08-24 09:21:40|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629796910000|2021-08-24 09:21:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629796930000|2021-08-24 09:22:10|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629796950000|2021-08-24 09:22:30|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629796960000|2021-08-24 09:22:40|7449.7|7434.7|7449.3|7434.3|7449.7|7434.7|7449.3|7434.3|6
1629796980000|2021-08-24 09:23:00|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1629796990000|2021-08-24 09:23:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629797000000|2021-08-24 09:23:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|3
1629797010000|2021-08-24 09:23:30|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|3
1629797040000|2021-08-24 09:24:00|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|4
1629797060000|2021-08-24 09:24:20|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1629797070000|2021-08-24 09:24:30|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|2
1629797080000|2021-08-24 09:24:40|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629797090000|2021-08-24 09:24:50|7449.2|7434.2|7449.2|7434.2|7449.3|7434.3|7449.1|7434.1|5
1629797100000|2021-08-24 09:25:00|7449.4|7434.4|7449.2|7434.2|7449.4|7434.4|7449.2|7434.2|5
1629797160000|2021-08-24 09:26:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629797190000|2021-08-24 09:26:30|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629797240000|2021-08-24 09:27:20|7449.7|7434.7|7450.2|7435.2|7450.2|7435.2|7449.7|7434.7|4
1629797250000|2021-08-24 09:27:30|7450.3|7435.3|7450.4|7435.4|7450.5|7435.5|7450.3|7435.3|7
1629797260000|2021-08-24 09:27:40|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629797270000|2021-08-24 09:27:50|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7450.3|7435.3|4
1629797300000|2021-08-24 09:28:20|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629797330000|2021-08-24 09:28:50|7450.5|7435.5|7450.5|7435.5|7450.7|7435.7|7450.4|7435.4|7
1629797350000|2021-08-24 09:29:10|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629797360000|2021-08-24 09:29:20|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629797370000|2021-08-24 09:29:30|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629797380000|2021-08-24 09:29:40|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629797390000|2021-08-24 09:29:50|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.8|7435.8|6
1629797410000|2021-08-24 09:30:10|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|3
1629797420000|2021-08-24 09:30:20|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629797430000|2021-08-24 09:30:30|7450.9|7435.9|7450.4|7435.4|7451|7436|7450.4|7435.4|7
1629797440000|2021-08-24 09:30:40|7450.5|7435.5|7450.7|7435.7|7450.7|7435.7|7450.4|7435.4|4
1629797450000|2021-08-24 09:30:50|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1629797460000|2021-08-24 09:31:00|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1629797470000|2021-08-24 09:31:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629797480000|2021-08-24 09:31:20|7450.9|7435.9|7451.4|7436.4|7451.5|7436.5|7450.9|7435.9|5
1629797520000|2021-08-24 09:32:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629797550000|2021-08-24 09:32:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1629797560000|2021-08-24 09:32:40|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|2
1629797570000|2021-08-24 09:32:50|7450.9|7435.9|7450.5|7435.5|7450.9|7435.9|7450.4|7435.4|5
1629797610000|2021-08-24 09:33:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629797620000|2021-08-24 09:33:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629797630000|2021-08-24 09:33:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629797640000|2021-08-24 09:34:00|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|3
1629797670000|2021-08-24 09:34:30|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|3
1629797690000|2021-08-24 09:34:50|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629797700000|2021-08-24 09:35:00|7450.2|7435.2|7450.4|7435.4|7450.4|7435.4|7450.2|7435.2|3
1629797710000|2021-08-24 09:35:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|3
1629797720000|2021-08-24 09:35:20|7450.4|7435.4|7451.3|7436.3|7451.3|7436.3|7450.4|7435.4|10
1629797770000|2021-08-24 09:36:10|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|3
1629797790000|2021-08-24 09:36:30|7451.4|7436.4|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|6
1629797800000|2021-08-24 09:36:40|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1629797820000|2021-08-24 09:37:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|3
1629797840000|2021-08-24 09:37:20|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|3
1629797850000|2021-08-24 09:37:30|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1629797890000|2021-08-24 09:38:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629797910000|2021-08-24 09:38:30|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1629797930000|2021-08-24 09:38:50|7450.9|7435.9|7451.1|7436.1|7451.1|7436.1|7450.9|7435.9|2
1629798030000|2021-08-24 09:40:30|7451.3|7436.3|7451.2|7436.2|7451.4|7436.4|7451.1|7436.1|5
1629798090000|2021-08-24 09:41:30|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1629798110000|2021-08-24 09:41:50|7451.8|7436.8|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|3
1629798120000|2021-08-24 09:42:00|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629798170000|2021-08-24 09:42:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629798190000|2021-08-24 09:43:10|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451|7436|4
1629798200000|2021-08-24 09:43:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629798220000|2021-08-24 09:43:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|3
1629798260000|2021-08-24 09:44:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629798370000|2021-08-24 09:46:10|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1629798390000|2021-08-24 09:46:30|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1629798410000|2021-08-24 09:46:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629798420000|2021-08-24 09:47:00|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1629798450000|2021-08-24 09:47:30|7450.6|7435.6|7450.4|7435.4|7450.6|7435.6|7450.3|7435.3|3
1629798460000|2021-08-24 09:47:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629798510000|2021-08-24 09:48:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629798520000|2021-08-24 09:48:40|7450.4|7435.4|7450.5|7435.5|7450.6|7435.6|7450.4|7435.4|3
1629798530000|2021-08-24 09:48:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629798640000|2021-08-24 09:50:40|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629798700000|2021-08-24 09:51:40|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1629798720000|2021-08-24 09:52:00|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629798750000|2021-08-24 09:52:30|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629798790000|2021-08-24 09:53:10|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629798910000|2021-08-24 09:55:10|7450|7435|7450|7435|7450.1|7435.1|7450|7435|3
1629798930000|2021-08-24 09:55:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629799130000|2021-08-24 09:58:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629799150000|2021-08-24 09:59:10|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1629799160000|2021-08-24 09:59:20|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629799190000|2021-08-24 09:59:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629799200000|2021-08-24 10:00:00|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1629799230000|2021-08-24 10:00:30|7450|7435|7449.8|7434.8|7450.1|7435.1|7449.8|7434.8|3
1629799240000|2021-08-24 10:00:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629799250000|2021-08-24 10:00:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629799300000|2021-08-24 10:01:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629799310000|2021-08-24 10:01:50|7449.9|7434.9|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|3
1629799340000|2021-08-24 10:02:20|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629799350000|2021-08-24 10:02:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629799360000|2021-08-24 10:02:40|7450.2|7435.2|7450.6|7435.6|7450.6|7435.6|7450.1|7435.1|4
1629799370000|2021-08-24 10:02:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629799400000|2021-08-24 10:03:20|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629799490000|2021-08-24 10:04:50|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|2
1629799500000|2021-08-24 10:05:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629799520000|2021-08-24 10:05:20|7450.7|7435.7|7450.5|7435.5|7450.7|7435.7|7450.5|7435.5|2
1629799530000|2021-08-24 10:05:30|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.5|7435.5|3
1629799600000|2021-08-24 10:06:40|7450.9|7435.9|7450.5|7435.5|7450.9|7435.9|7450.5|7435.5|2
1629799610000|2021-08-24 10:06:50|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|2
1629799690000|2021-08-24 10:08:10|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|2
1629799800000|2021-08-24 10:10:00|7450.5|7435.5|7450.5|7435.5|7450.6|7435.6|7450.3|7435.3|5
1629799810000|2021-08-24 10:10:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629799830000|2021-08-24 10:10:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629799910000|2021-08-24 10:11:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629799930000|2021-08-24 10:12:10|7450.2|7435.2|7450.4|7435.4|7450.5|7435.5|7450.2|7435.2|3
1629799940000|2021-08-24 10:12:20|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629799970000|2021-08-24 10:12:50|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629799980000|2021-08-24 10:13:00|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.4|7435.4|3
1629800030000|2021-08-24 10:13:50|7450.7|7435.7|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|3
1629800040000|2021-08-24 10:14:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629800150000|2021-08-24 10:15:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629800170000|2021-08-24 10:16:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629800280000|2021-08-24 10:18:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629800290000|2021-08-24 10:18:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629800350000|2021-08-24 10:19:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629800370000|2021-08-24 10:19:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629800400000|2021-08-24 10:20:00|7450.4|7435.4|7450.1|7435.1|7450.4|7435.4|7450.1|7435.1|5
1629800420000|2021-08-24 10:20:20|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629800440000|2021-08-24 10:20:40|7450.2|7435.2|7450.4|7435.4|7450.4|7435.4|7450.2|7435.2|3
1629800450000|2021-08-24 10:20:50|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629800470000|2021-08-24 10:21:10|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|2
1629800490000|2021-08-24 10:21:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629800510000|2021-08-24 10:21:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629800530000|2021-08-24 10:22:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629800670000|2021-08-24 10:24:30|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1629800750000|2021-08-24 10:25:50|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.2|7435.2|5
1629800760000|2021-08-24 10:26:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629800840000|2021-08-24 10:27:20|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629800850000|2021-08-24 10:27:30|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1629800870000|2021-08-24 10:27:50|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629800880000|2021-08-24 10:28:00|7451|7436|7451|7436|7451|7436|7451|7436|1
1629800890000|2021-08-24 10:28:10|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1629800940000|2021-08-24 10:29:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1629800950000|2021-08-24 10:29:10|7450.9|7435.9|7450.5|7435.5|7450.9|7435.9|7450.5|7435.5|3
1629800960000|2021-08-24 10:29:20|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1629801000000|2021-08-24 10:30:00|7450.5|7435.5|7450.7|7435.7|7450.7|7435.7|7450.5|7435.5|2
1629801080000|2021-08-24 10:31:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629801160000|2021-08-24 10:32:40|7450.7|7435.7|7450.6|7435.6|7450.7|7435.7|7450.6|7435.6|2
1629801170000|2021-08-24 10:32:50|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629801210000|2021-08-24 10:33:30|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1629801270000|2021-08-24 10:34:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629801280000|2021-08-24 10:34:40|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629801290000|2021-08-24 10:34:50|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629801320000|2021-08-24 10:35:20|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.6|7435.6|5
1629801460000|2021-08-24 10:37:40|7450.9|7435.9|7451.3|7436.3|7451.3|7436.3|7450.9|7435.9|4
1629801470000|2021-08-24 10:37:50|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629801480000|2021-08-24 10:38:00|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.9|7436.9|2
1629801490000|2021-08-24 10:38:10|7452|7437|7452|7437|7452|7437|7452|7437|1
1629801500000|2021-08-24 10:38:20|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629801510000|2021-08-24 10:38:30|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1629801540000|2021-08-24 10:39:00|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629801550000|2021-08-24 10:39:10|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629801590000|2021-08-24 10:39:50|7452.4|7437.4|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|3
1629801630000|2021-08-24 10:40:30|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629801670000|2021-08-24 10:41:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1629801680000|2021-08-24 10:41:20|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.9|7436.9|4
1629801690000|2021-08-24 10:41:30|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|2
1629801740000|2021-08-24 10:42:20|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1629801750000|2021-08-24 10:42:30|7452|7437|7452|7437|7452|7437|7451.9|7436.9|3
1629801760000|2021-08-24 10:42:40|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629801790000|2021-08-24 10:43:10|7451.6|7436.6|7451.8|7436.8|7451.9|7436.9|7451.5|7436.5|5
1629801800000|2021-08-24 10:43:20|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1629801810000|2021-08-24 10:43:30|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|3
1629801820000|2021-08-24 10:43:40|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|3
1629801850000|2021-08-24 10:44:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629801950000|2021-08-24 10:45:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629801960000|2021-08-24 10:46:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629802230000|2021-08-24 10:50:30|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1629802410000|2021-08-24 10:53:30|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1629802560000|2021-08-24 10:56:00|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1629802800000|2021-08-24 11:00:00|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629802880000|2021-08-24 11:01:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629803110000|2021-08-24 11:05:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629803200000|2021-08-24 11:06:40|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1629803210000|2021-08-24 11:06:50|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629803230000|2021-08-24 11:07:10|7450.9|7435.9|7451.5|7436.5|7451.5|7436.5|7450.9|7435.9|3
1629803320000|2021-08-24 11:08:40|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1629803340000|2021-08-24 11:09:00|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1629803370000|2021-08-24 11:09:30|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1629803420000|2021-08-24 11:10:20|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|3
1629803550000|2021-08-24 11:12:30|7450.6|7435.6|7451.1|7436.1|7451.1|7436.1|7450.6|7435.6|4
1629803590000|2021-08-24 11:13:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629803610000|2021-08-24 11:13:30|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629803670000|2021-08-24 11:14:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629803740000|2021-08-24 11:15:40|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1629804020000|2021-08-24 11:20:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629804090000|2021-08-24 11:21:30|7450|7435|7450.1|7435.1|7450.2|7435.2|7450|7435|3
1629804100000|2021-08-24 11:21:40|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629804120000|2021-08-24 11:22:00|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|6
1629804130000|2021-08-24 11:22:10|7450|7435|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|3
1629804140000|2021-08-24 11:22:20|7450.2|7435.2|7450|7435|7450.2|7435.2|7449.9|7434.9|5
1629804150000|2021-08-24 11:22:30|7449.9|7434.9|7449.9|7434.9|7450|7435|7449.9|7434.9|3
1629804160000|2021-08-24 11:22:40|7450|7435|7449.4|7434.4|7450|7435|7449.4|7434.4|7
1629804170000|2021-08-24 11:22:50|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1629804180000|2021-08-24 11:23:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629804190000|2021-08-24 11:23:10|7449.4|7434.4|7449.2|7434.2|7449.5|7434.5|7449|7434|6
1629804210000|2021-08-24 11:23:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629804240000|2021-08-24 11:24:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629804260000|2021-08-24 11:24:20|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|4
1629804300000|2021-08-24 11:25:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7448.8|7433.8|5
1629804310000|2021-08-24 11:25:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629804400000|2021-08-24 11:26:40|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1629804470000|2021-08-24 11:27:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629804480000|2021-08-24 11:28:00|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1629804500000|2021-08-24 11:28:20|7448.6|7433.6|7449.2|7434.2|7449.2|7434.2|7448.6|7433.6|3
1629804510000|2021-08-24 11:28:30|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.1|7434.1|3
1629804520000|2021-08-24 11:28:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629804540000|2021-08-24 11:29:00|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629804550000|2021-08-24 11:29:10|7449.2|7434.2|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|3
1629804560000|2021-08-24 11:29:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629804570000|2021-08-24 11:29:30|7449.1|7434.1|7449.2|7434.2|7449.3|7434.3|7449.1|7434.1|6
1629804580000|2021-08-24 11:29:40|7449.1|7434.1|7449.1|7434.1|7449.3|7434.3|7449.1|7434.1|7
1629804590000|2021-08-24 11:29:50|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|4
1629804600000|2021-08-24 11:30:00|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629804670000|2021-08-24 11:31:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629805800000|2021-08-24 11:50:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629805850000|2021-08-24 11:50:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629805920000|2021-08-24 11:52:00|7449.5|7434.5|7449.4|7434.4|7449.5|7434.5|7449.4|7434.4|2
1629805980000|2021-08-24 11:53:00|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629806000000|2021-08-24 11:53:20|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629806030000|2021-08-24 11:53:50|7449.6|7434.6|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|4
1629806070000|2021-08-24 11:54:30|7449.8|7434.8|7449.6|7434.6|7449.8|7434.8|7449.6|7434.6|3
1629806080000|2021-08-24 11:54:40|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|2
1629806160000|2021-08-24 11:56:00|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|4
1629806300000|2021-08-24 11:58:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|3
1629806360000|2021-08-24 11:59:20|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1629806430000|2021-08-24 12:00:30|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629806470000|2021-08-24 12:01:10|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1629806490000|2021-08-24 12:01:30|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629806500000|2021-08-24 12:01:40|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1629806510000|2021-08-24 12:01:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629806520000|2021-08-24 12:02:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629806530000|2021-08-24 12:02:10|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629806540000|2021-08-24 12:02:20|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1629806550000|2021-08-24 12:02:30|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629806570000|2021-08-24 12:02:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629806600000|2021-08-24 12:03:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629806610000|2021-08-24 12:03:30|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|2
1629806620000|2021-08-24 12:03:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629806640000|2021-08-24 12:04:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629806650000|2021-08-24 12:04:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629806690000|2021-08-24 12:04:50|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1629806900000|2021-08-24 12:08:20|7448.8|7433.8|7447.2|7432.2|7448.8|7433.8|7447.2|7432.2|6
1629806910000|2021-08-24 12:08:30|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1629806940000|2021-08-24 12:09:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629806960000|2021-08-24 12:09:20|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629806970000|2021-08-24 12:09:30|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629806980000|2021-08-24 12:09:40|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1629807010000|2021-08-24 12:10:10|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|2
1629807020000|2021-08-24 12:10:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629807050000|2021-08-24 12:10:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1629807070000|2021-08-24 12:11:10|7447|7432|7447.5|7432.5|7447.5|7432.5|7447|7432|5
1629807080000|2021-08-24 12:11:20|7447.7|7432.7|7448.1|7433.1|7448.1|7433.1|7447.7|7432.7|4
1629807090000|2021-08-24 12:11:30|7448.2|7433.2|7447|7432|7448.2|7433.2|7447|7432|5
1629807100000|2021-08-24 12:11:40|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1629807110000|2021-08-24 12:11:50|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|3
1629807120000|2021-08-24 12:12:00|7446.8|7431.8|7446.3|7431.3|7446.8|7431.8|7446.3|7431.3|2
1629807140000|2021-08-24 12:12:20|7446.4|7431.4|7447|7432|7447|7432|7446.4|7431.4|5
1629807190000|2021-08-24 12:13:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1629807260000|2021-08-24 12:14:20|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1629807300000|2021-08-24 12:15:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629807400000|2021-08-24 12:16:40|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629807410000|2021-08-24 12:16:50|7446.2|7431.2|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|2
1629807470000|2021-08-24 12:17:50|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|2
1629807480000|2021-08-24 12:18:00|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1629807510000|2021-08-24 12:18:30|7446.4|7431.4|7446.6|7431.6|7446.6|7431.6|7446.4|7431.4|2
1629807530000|2021-08-24 12:18:50|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|2
1629807620000|2021-08-24 12:20:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629807710000|2021-08-24 12:21:50|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629807750000|2021-08-24 12:22:30|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|4
1629807760000|2021-08-24 12:22:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629807770000|2021-08-24 12:22:50|7446.5|7431.5|7446.8|7431.8|7446.9|7431.9|7446.5|7431.5|4
1629807780000|2021-08-24 12:23:00|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|2
1629807800000|2021-08-24 12:23:20|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1629807810000|2021-08-24 12:23:30|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|2
1629807820000|2021-08-24 12:23:40|7447|7432|7446.8|7431.8|7447|7432|7446.8|7431.8|2
1629807880000|2021-08-24 12:24:40|7446.9|7431.9|7447.3|7432.3|7447.3|7432.3|7446.9|7431.9|3
1629807900000|2021-08-24 12:25:00|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|3
1629807910000|2021-08-24 12:25:10|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1629807920000|2021-08-24 12:25:20|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1629807930000|2021-08-24 12:25:30|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629807950000|2021-08-24 12:25:50|7446.7|7431.7|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|2
1629808020000|2021-08-24 12:27:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629808040000|2021-08-24 12:27:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629808070000|2021-08-24 12:27:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1629808080000|2021-08-24 12:28:00|7446.8|7431.8|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|5
1629808100000|2021-08-24 12:28:20|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629808210000|2021-08-24 12:30:10|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1629808220000|2021-08-24 12:30:20|7446.2|7431.2|7445.7|7430.7|7446.3|7431.3|7445.7|7430.7|7
1629808230000|2021-08-24 12:30:30|7445.8|7430.8|7446|7431|7446.2|7431.2|7445.8|7430.8|4
1629808250000|2021-08-24 12:30:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629808260000|2021-08-24 12:31:00|7446|7431|7446.2|7431.2|7446.2|7431.2|7446|7431|2
1629808280000|2021-08-24 12:31:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629808290000|2021-08-24 12:31:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446|7431|3
1629808300000|2021-08-24 12:31:40|7446|7431|7446|7431|7446|7431|7446|7431|1
1629808360000|2021-08-24 12:32:40|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|3
1629808390000|2021-08-24 12:33:10|7446|7431|7446.2|7431.2|7446.2|7431.2|7446|7431|2
1629808400000|2021-08-24 12:33:20|7446|7431|7446|7431|7446|7431|7446|7431|1
1629808440000|2021-08-24 12:34:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629808500000|2021-08-24 12:35:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1629808510000|2021-08-24 12:35:10|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629808550000|2021-08-24 12:35:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629808580000|2021-08-24 12:36:20|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|2
1629808620000|2021-08-24 12:37:00|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|5
1629808630000|2021-08-24 12:37:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629808680000|2021-08-24 12:38:00|7445.5|7430.5|7445|7430|7445.5|7430.5|7445|7430|5
1629808690000|2021-08-24 12:38:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629808740000|2021-08-24 12:39:00|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1629808750000|2021-08-24 12:39:10|7445|7430|7445|7430|7445|7430|7445|7430|1
1629808760000|2021-08-24 12:39:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629808790000|2021-08-24 12:39:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629808810000|2021-08-24 12:40:10|7445.1|7430.1|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|3
1629808870000|2021-08-24 12:41:10|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1629808880000|2021-08-24 12:41:20|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|6
1629808900000|2021-08-24 12:41:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629808920000|2021-08-24 12:42:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629808930000|2021-08-24 12:42:10|7445|7430|7445|7430|7445|7430|7445|7430|1
1629809010000|2021-08-24 12:43:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629809020000|2021-08-24 12:43:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629809110000|2021-08-24 12:45:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629809120000|2021-08-24 12:45:20|7445.2|7430.2|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|3
1629809140000|2021-08-24 12:45:40|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1629809150000|2021-08-24 12:45:50|7445.3|7430.3|7445.2|7430.2|7445.4|7430.4|7445.2|7430.2|4
1629809160000|2021-08-24 12:46:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629809180000|2021-08-24 12:46:20|7445.2|7430.2|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|2
1629809190000|2021-08-24 12:46:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629809210000|2021-08-24 12:46:50|7445.3|7430.3|7445.6|7430.6|7445.6|7430.6|7445.3|7430.3|7
1629809220000|2021-08-24 12:47:00|7445.4|7430.4|7445.5|7430.5|7445.6|7430.6|7445.4|7430.4|4
1629809230000|2021-08-24 12:47:10|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629809250000|2021-08-24 12:47:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629809260000|2021-08-24 12:47:40|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|3
1629809280000|2021-08-24 12:48:00|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629809330000|2021-08-24 12:48:50|7445.7|7430.7|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|2
1629809340000|2021-08-24 12:49:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629809360000|2021-08-24 12:49:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629809370000|2021-08-24 12:49:30|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444.8|7429.8|5
1629809380000|2021-08-24 12:49:40|7445|7430|7445.3|7430.3|7445.3|7430.3|7445|7430|3
1629809420000|2021-08-24 12:50:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629809550000|2021-08-24 12:52:30|7445|7430|7445|7430|7445|7430|7445|7430|1
1629809560000|2021-08-24 12:52:40|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1629809590000|2021-08-24 12:53:10|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1629809780000|2021-08-24 12:56:20|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1629809810000|2021-08-24 12:56:50|7445|7430|7444.9|7429.9|7445|7430|7444.8|7429.8|3
1629809820000|2021-08-24 12:57:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629809850000|2021-08-24 12:57:30|7445.2|7430.2|7445.7|7430.7|7445.7|7430.7|7445.2|7430.2|4
1629809870000|2021-08-24 12:57:50|7445.8|7430.8|7446.2|7431.2|7446.2|7431.2|7445.8|7430.8|3
1629809880000|2021-08-24 12:58:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629809900000|2021-08-24 12:58:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629809920000|2021-08-24 12:58:40|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1629809930000|2021-08-24 12:58:50|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|4
1629809940000|2021-08-24 12:59:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629809950000|2021-08-24 12:59:10|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|6
1629810000000|2021-08-24 13:00:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629810010000|2021-08-24 13:00:10|7446.4|7431.4|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|3
1629810020000|2021-08-24 13:00:20|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|5
1629810030000|2021-08-24 13:00:30|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|2
1629810050000|2021-08-24 13:00:50|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629810060000|2021-08-24 13:01:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629810140000|2021-08-24 13:02:20|7446.8|7431.8|7446.5|7431.5|7446.8|7431.8|7446.5|7431.5|3
1629810160000|2021-08-24 13:02:40|7446.8|7431.8|7446.4|7431.4|7446.8|7431.8|7446.4|7431.4|5
1629810180000|2021-08-24 13:03:00|7446.7|7431.7|7446.4|7431.4|7446.7|7431.7|7446.4|7431.4|3
1629810200000|2021-08-24 13:03:20|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629810240000|2021-08-24 13:04:00|7446.4|7431.4|7446.5|7431.5|7446.7|7431.7|7446.3|7431.3|7
1629810290000|2021-08-24 13:04:50|7446.7|7431.7|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|3
1629810320000|2021-08-24 13:05:20|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629810330000|2021-08-24 13:05:30|7446.5|7431.5|7446.5|7431.5|7446.6|7431.6|7446.4|7431.4|10
1629810350000|2021-08-24 13:05:50|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1629810390000|2021-08-24 13:06:30|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1629810440000|2021-08-24 13:07:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629810450000|2021-08-24 13:07:30|7446.6|7431.6|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|3
1629810460000|2021-08-24 13:07:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629810470000|2021-08-24 13:07:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629810480000|2021-08-24 13:08:00|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|5
1629810530000|2021-08-24 13:08:50|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629810540000|2021-08-24 13:09:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|3
1629810550000|2021-08-24 13:09:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629810560000|2021-08-24 13:09:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629810590000|2021-08-24 13:09:50|7446.5|7431.5|7446.8|7431.8|7446.8|7431.8|7446.5|7431.5|2
1629810600000|2021-08-24 13:10:00|7446.7|7431.7|7447|7432|7447|7432|7446.7|7431.7|5
1629810630000|2021-08-24 13:10:30|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1629810680000|2021-08-24 13:11:20|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1629810690000|2021-08-24 13:11:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447|7432|3
1629810700000|2021-08-24 13:11:40|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629810720000|2021-08-24 13:12:00|7446.8|7431.8|7447|7432|7447|7432|7446.8|7431.8|2
1629810730000|2021-08-24 13:12:10|7447.3|7432.3|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|2
1629810740000|2021-08-24 13:12:20|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1629810750000|2021-08-24 13:12:30|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629810780000|2021-08-24 13:13:00|7447.3|7432.3|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|2
1629810790000|2021-08-24 13:13:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1629810800000|2021-08-24 13:13:20|7446.9|7431.9|7447.3|7432.3|7447.3|7432.3|7446.9|7431.9|2
1629811050000|2021-08-24 13:17:30|7447.2|7432.2|7446.3|7431.3|7447.2|7432.2|7446.3|7431.3|6
1629811060000|2021-08-24 13:17:40|7446.4|7431.4|7446.9|7431.9|7446.9|7431.9|7446.4|7431.4|3
1629811070000|2021-08-24 13:17:50|7447|7432|7447|7432|7447|7432|7447|7432|1
1629811140000|2021-08-24 13:19:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|3
1629811180000|2021-08-24 13:19:40|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1629811300000|2021-08-24 13:21:40|7447.2|7432.2|7446.5|7431.5|7447.2|7432.2|7446.5|7431.5|5
1629811320000|2021-08-24 13:22:00|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1629811330000|2021-08-24 13:22:10|7446.4|7431.4|7446.6|7431.6|7446.6|7431.6|7446.4|7431.4|3
1629811340000|2021-08-24 13:22:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|4
1629811360000|2021-08-24 13:22:40|7446.2|7431.2|7446.6|7431.6|7446.6|7431.6|7446.2|7431.2|5
1629811390000|2021-08-24 13:23:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629811430000|2021-08-24 13:23:50|7446.8|7431.8|7447.4|7432.4|7447.4|7432.4|7446.8|7431.8|7
1629811440000|2021-08-24 13:24:00|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.2|7432.2|3
1629811450000|2021-08-24 13:24:10|7447.3|7432.3|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|3
1629811460000|2021-08-24 13:24:20|7447.4|7432.4|7447.8|7432.8|7447.8|7432.8|7447.4|7432.4|3
1629811470000|2021-08-24 13:24:30|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1629811490000|2021-08-24 13:24:50|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629811500000|2021-08-24 13:25:00|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1629811510000|2021-08-24 13:25:10|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1629811550000|2021-08-24 13:25:50|7448|7433|7448|7433|7448|7433|7448|7433|1
1629811560000|2021-08-24 13:26:00|7448.1|7433.1|7448.5|7433.5|7448.5|7433.5|7448.1|7433.1|5
1629811630000|2021-08-24 13:27:10|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|5
1629811650000|2021-08-24 13:27:30|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1629811750000|2021-08-24 13:29:10|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1629811790000|2021-08-24 13:29:50|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1629811800000|2021-08-24 13:30:00|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|6
1629811820000|2021-08-24 13:30:20|7449.4|7434.4|7450.3|7435.3|7450.7|7435.7|7449.4|7434.4|10
1629811840000|2021-08-24 13:30:40|7450.2|7435.2|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|4
1629811860000|2021-08-24 13:31:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629811870000|2021-08-24 13:31:10|7450.6|7435.6|7450.2|7435.2|7450.6|7435.6|7450.2|7435.2|5
1629811880000|2021-08-24 13:31:20|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629811890000|2021-08-24 13:31:30|7449.9|7434.9|7447.6|7432.6|7449.9|7434.9|7447.6|7432.6|7
1629811900000|2021-08-24 13:31:40|7447.9|7432.9|7449.1|7434.1|7449.1|7434.1|7447.9|7432.9|9
1629811910000|2021-08-24 13:31:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629811920000|2021-08-24 13:32:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629812010000|2021-08-24 13:33:30|7449.2|7434.2|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|3
1629812020000|2021-08-24 13:33:40|7449.6|7434.6|7449.8|7434.8|7450.5|7435.5|7449.6|7434.6|5
1629812030000|2021-08-24 13:33:50|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629812040000|2021-08-24 13:34:00|7450.1|7435.1|7450.5|7435.5|7450.5|7435.5|7450.1|7435.1|2
1629812050000|2021-08-24 13:34:10|7451.3|7436.3|7452|7437|7452|7437|7451.3|7436.3|6
1629812080000|2021-08-24 13:34:40|7452.1|7437.1|7457.9|7432.9|7457.9|7437.9|7452.1|7432.8|7
1629812090000|2021-08-24 13:34:50|7452.7|7437.7|7452.4|7437.4|7452.8|7437.8|7452.4|7437.4|8
1629812100000|2021-08-24 13:35:00|7452.6|7437.6|7452.4|7437.4|7457.9|7437.9|7452.4|7432.8|10
1629812110000|2021-08-24 13:35:10|7452.5|7437.5|7452.9|7437.9|7452.9|7437.9|7452.4|7437.4|5
1629812120000|2021-08-24 13:35:20|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|2
1629812130000|2021-08-24 13:35:30|7452.4|7437.4|7452.9|7437.9|7452.9|7437.9|7452.4|7437.4|5
1629812140000|2021-08-24 13:35:40|7452.6|7437.6|7452.4|7437.4|7452.6|7437.6|7452.4|7437.4|3
1629812160000|2021-08-24 13:36:00|7452.6|7437.6|7451.9|7436.9|7452.9|7437.9|7451.9|7436.9|6
1629812170000|2021-08-24 13:36:10|7451.8|7436.8|7452|7437|7452|7437|7451.8|7436.8|3
1629812180000|2021-08-24 13:36:20|7452.2|7437.2|7453.3|7438.3|7453.3|7438.3|7452.2|7437.2|5
1629812190000|2021-08-24 13:36:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629812220000|2021-08-24 13:37:00|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|2
1629812230000|2021-08-24 13:37:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1629812240000|2021-08-24 13:37:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629812260000|2021-08-24 13:37:40|7453.8|7438.8|7452.8|7437.8|7453.8|7438.8|7452.7|7437.7|5
1629812270000|2021-08-24 13:37:50|7452.7|7437.7|7452.7|7437.7|7452.8|7437.8|7452.7|7437.7|5
1629812280000|2021-08-24 13:38:00|7452.6|7437.6|7451.6|7436.6|7452.6|7437.6|7451.5|7436.5|4
1629812290000|2021-08-24 13:38:10|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629812310000|2021-08-24 13:38:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629812320000|2021-08-24 13:38:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|3
1629812340000|2021-08-24 13:39:00|7451.2|7436.2|7451.5|7436.5|7451.5|7436.5|7451.2|7436.2|2
1629812370000|2021-08-24 13:39:30|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.1|7436.1|4
1629812430000|2021-08-24 13:40:30|7451.2|7436.2|7449.3|7434.3|7451.2|7436.2|7449.3|7434.3|11
1629812440000|2021-08-24 13:40:40|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629812450000|2021-08-24 13:40:50|7449.6|7434.6|7450.3|7435.3|7450.3|7435.3|7449.6|7434.6|5
1629812460000|2021-08-24 13:41:00|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7449.2|7434.2|7
1629812480000|2021-08-24 13:41:20|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629812490000|2021-08-24 13:41:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629812500000|2021-08-24 13:41:40|7450.6|7435.6|7450.7|7435.7|7450.8|7435.8|7450.6|7435.6|4
1629812510000|2021-08-24 13:41:50|7450.4|7435.4|7450.9|7435.9|7450.9|7435.9|7449.9|7434.9|8
1629812550000|2021-08-24 13:42:30|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1629812560000|2021-08-24 13:42:40|7450.4|7435.4|7451|7436|7451|7436|7450|7435|12
1629812570000|2021-08-24 13:42:50|7451.1|7436.1|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|3
1629812600000|2021-08-24 13:43:20|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629812610000|2021-08-24 13:43:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|3
1629812630000|2021-08-24 13:43:50|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1629812690000|2021-08-24 13:44:50|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629812700000|2021-08-24 13:45:00|7451|7436|7451|7436|7451|7436|7451|7436|1
1629812710000|2021-08-24 13:45:10|7451.3|7436.3|7451|7436|7451.3|7436.3|7451|7436|2
1629812730000|2021-08-24 13:45:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629812770000|2021-08-24 13:46:10|7450.6|7435.6|7450.9|7435.9|7451|7436|7450.5|7435.5|8
1629812780000|2021-08-24 13:46:20|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|3
1629812840000|2021-08-24 13:47:20|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629812860000|2021-08-24 13:47:40|7450.2|7435.2|7450|7435|7450.2|7435.2|7450|7435|2
1629812900000|2021-08-24 13:48:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629813080000|2021-08-24 13:51:20|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629813090000|2021-08-24 13:51:30|7449.6|7434.6|7449.9|7434.9|7449.9|7434.9|7449.6|7434.6|6
1629813100000|2021-08-24 13:51:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|3
1629813140000|2021-08-24 13:52:20|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629813160000|2021-08-24 13:52:40|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629813170000|2021-08-24 13:52:50|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629813180000|2021-08-24 13:53:00|7450|7435|7450|7435|7450|7435|7450|7435|1
1629813200000|2021-08-24 13:53:20|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629813230000|2021-08-24 13:53:50|7450.3|7435.3|7450|7435|7450.3|7435.3|7450|7435|4
1629813240000|2021-08-24 13:54:00|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|3
1629813260000|2021-08-24 13:54:20|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1629813270000|2021-08-24 13:54:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1629813280000|2021-08-24 13:54:40|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1629813290000|2021-08-24 13:54:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629813310000|2021-08-24 13:55:10|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629813320000|2021-08-24 13:55:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629813350000|2021-08-24 13:55:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629813360000|2021-08-24 13:56:00|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7450.4|7435.4|3
1629813390000|2021-08-24 13:56:30|7450.5|7435.5|7450.3|7435.3|7450.6|7435.6|7450.1|7435.1|5
1629813400000|2021-08-24 13:56:40|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1629813420000|2021-08-24 13:57:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629813440000|2021-08-24 13:57:20|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629813450000|2021-08-24 13:57:30|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629813460000|2021-08-24 13:57:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629813480000|2021-08-24 13:58:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629813510000|2021-08-24 13:58:30|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629813520000|2021-08-24 13:58:40|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629813560000|2021-08-24 13:59:20|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629813590000|2021-08-24 13:59:50|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629813600000|2021-08-24 14:00:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629813630000|2021-08-24 14:00:30|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629813640000|2021-08-24 14:00:40|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|2
1629813650000|2021-08-24 14:00:50|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.8|7435.8|3
1629813660000|2021-08-24 14:01:00|7451.2|7436.2|7451.5|7436.5|7451.5|7436.5|7451.2|7436.2|4
1629813670000|2021-08-24 14:01:10|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|3
1629813710000|2021-08-24 14:01:50|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629813720000|2021-08-24 14:02:00|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|4
1629813730000|2021-08-24 14:02:10|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629813740000|2021-08-24 14:02:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629813750000|2021-08-24 14:02:30|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629813760000|2021-08-24 14:02:40|7451.2|7436.2|7450.6|7435.6|7451.2|7436.2|7450.6|7435.6|2
1629813780000|2021-08-24 14:03:00|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1629813830000|2021-08-24 14:03:50|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629813840000|2021-08-24 14:04:00|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629813850000|2021-08-24 14:04:10|7450.2|7435.2|7449.2|7434.2|7450.4|7435.4|7449.2|7434.2|6
1629813860000|2021-08-24 14:04:20|7449.1|7434.1|7448.9|7433.9|7449.1|7434.1|7448.9|7433.9|2
1629813870000|2021-08-24 14:04:30|7448.8|7433.8|7449.3|7434.3|7449.3|7434.3|7448.8|7433.8|4
1629813900000|2021-08-24 14:05:00|7449.4|7434.4|7450.4|7435.4|7450.4|7435.4|7449.4|7434.4|9
1629813920000|2021-08-24 14:05:20|7450.5|7435.5|7449.5|7434.5|7450.8|7435.8|7449.5|7434.5|7
1629813950000|2021-08-24 14:05:50|7449.7|7434.7|7449.9|7434.9|7450|7435|7449.7|7434.7|4
1629813960000|2021-08-24 14:06:00|7449.8|7434.8|7449.3|7434.3|7449.8|7434.8|7449.3|7434.3|8
1629814000000|2021-08-24 14:06:40|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629814010000|2021-08-24 14:06:50|7449.5|7434.5|7449.5|7434.5|7449.6|7434.6|7449.4|7434.4|7
1629814020000|2021-08-24 14:07:00|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|2
1629814030000|2021-08-24 14:07:10|7449.4|7434.4|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|3
1629814040000|2021-08-24 14:07:20|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|3
1629814050000|2021-08-24 14:07:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629814080000|2021-08-24 14:08:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629814090000|2021-08-24 14:08:10|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629814140000|2021-08-24 14:09:00|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629814160000|2021-08-24 14:09:20|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|4
1629814180000|2021-08-24 14:09:40|7450.2|7435.2|7451.2|7436.2|7451.2|7436.2|7450.2|7435.2|10
1629814190000|2021-08-24 14:09:50|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1629814230000|2021-08-24 14:10:30|7451|7436|7450.2|7435.2|7451|7436|7450.2|7435.2|4
1629814270000|2021-08-24 14:11:10|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|2
1629814280000|2021-08-24 14:11:20|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629814310000|2021-08-24 14:11:50|7450.5|7435.5|7450.2|7435.2|7450.5|7435.5|7450.2|7435.2|4
1629814350000|2021-08-24 14:12:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629814360000|2021-08-24 14:12:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1629814400000|2021-08-24 14:13:20|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|2
1629814410000|2021-08-24 14:13:30|7450.3|7435.3|7450|7435|7450.3|7435.3|7450|7435|5
1629814430000|2021-08-24 14:13:50|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|2
1629814470000|2021-08-24 14:14:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629814480000|2021-08-24 14:14:40|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629814500000|2021-08-24 14:15:00|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629814510000|2021-08-24 14:15:10|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629814520000|2021-08-24 14:15:20|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629814530000|2021-08-24 14:15:30|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1629814540000|2021-08-24 14:15:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629814560000|2021-08-24 14:16:00|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629814570000|2021-08-24 14:16:10|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|3
1629814580000|2021-08-24 14:16:20|7450.4|7435.4|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|4
1629814710000|2021-08-24 14:18:30|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629814790000|2021-08-24 14:19:50|7450|7435|7450|7435|7450.1|7435.1|7450|7435|3
1629814810000|2021-08-24 14:20:10|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1629814830000|2021-08-24 14:20:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629814840000|2021-08-24 14:20:40|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1629814850000|2021-08-24 14:20:50|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|6
1629814860000|2021-08-24 14:21:00|7450|7435|7450|7435|7450.1|7435.1|7450|7435|3
1629814870000|2021-08-24 14:21:10|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1629814890000|2021-08-24 14:21:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629814920000|2021-08-24 14:22:00|7449.9|7434.9|7450.2|7435.2|7450.3|7435.3|7449.9|7434.9|5
1629814930000|2021-08-24 14:22:10|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1629814950000|2021-08-24 14:22:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1629815040000|2021-08-24 14:24:00|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1629815090000|2021-08-24 14:24:50|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|3
1629815120000|2021-08-24 14:25:20|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1629815130000|2021-08-24 14:25:30|7450|7435|7450|7435|7450|7435|7450|7435|1
1629815140000|2021-08-24 14:25:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629815150000|2021-08-24 14:25:50|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1629815160000|2021-08-24 14:26:00|7449.8|7434.8|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|3
1629815170000|2021-08-24 14:26:10|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1629815180000|2021-08-24 14:26:20|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1629815190000|2021-08-24 14:26:30|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|6
1629815200000|2021-08-24 14:26:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629815230000|2021-08-24 14:27:10|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1629815260000|2021-08-24 14:27:40|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|4
1629815280000|2021-08-24 14:28:00|7449.4|7434.4|7449.1|7434.1|7449.4|7434.4|7449.1|7434.1|3
1629815300000|2021-08-24 14:28:20|7449|7434|7449|7434|7449.1|7434.1|7449|7434|3
1629815330000|2021-08-24 14:28:50|7449.1|7434.1|7447.9|7432.9|7449.1|7434.1|7447.9|7432.9|6
1629815340000|2021-08-24 14:29:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629815350000|2021-08-24 14:29:10|7448|7433|7447.9|7432.9|7448.3|7433.3|7447.9|7432.9|4
1629815360000|2021-08-24 14:29:20|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629815370000|2021-08-24 14:29:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629815380000|2021-08-24 14:29:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629815420000|2021-08-24 14:30:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629815440000|2021-08-24 14:30:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629815450000|2021-08-24 14:30:50|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|5
1629815460000|2021-08-24 14:31:00|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1629815480000|2021-08-24 14:31:20|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1629815500000|2021-08-24 14:31:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629815570000|2021-08-24 14:32:50|7448|7433|7448.1|7433.1|7448.1|7433.1|7448|7433|6
1629815580000|2021-08-24 14:33:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629815600000|2021-08-24 14:33:20|7447.7|7432.7|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|2
1629815640000|2021-08-24 14:34:00|7447.5|7432.5|7447.3|7432.3|7447.5|7432.5|7447.3|7432.3|3
1629815660000|2021-08-24 14:34:20|7446.8|7431.8|7446.8|7431.8|7447|7432|7446.8|7431.8|4
1629815670000|2021-08-24 14:34:30|7447|7432|7446.8|7431.8|7447|7432|7446.8|7431.8|2
1629815680000|2021-08-24 14:34:40|7446.9|7431.9|7446.3|7431.3|7446.9|7431.9|7445.6|7430.6|6
1629815690000|2021-08-24 14:34:50|7446.2|7431.2|7445|7430|7446.3|7431.3|7445|7430|7
1629815700000|2021-08-24 14:35:00|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1629815720000|2021-08-24 14:35:20|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629815730000|2021-08-24 14:35:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629815740000|2021-08-24 14:35:40|7444.6|7429.6|7444.5|7429.5|7445.2|7430.2|7444.3|7429.3|6
1629815750000|2021-08-24 14:35:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629815760000|2021-08-24 14:36:00|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|10
1629815770000|2021-08-24 14:36:10|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.3|7429.3|10
1629815780000|2021-08-24 14:36:20|7444.3|7429.3|7444.3|7429.3|7444.8|7429.8|7444.3|7429.3|6
1629815790000|2021-08-24 14:36:30|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629815800000|2021-08-24 14:36:40|7443.5|7428.5|7442.6|7427.6|7443.7|7428.7|7442.5|7427.5|14
1629815810000|2021-08-24 14:36:50|7442.8|7427.8|7443|7428|7443|7428|7442.8|7427.8|2
1629815820000|2021-08-24 14:37:00|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.7|7427.7|6
1629815830000|2021-08-24 14:37:10|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|4
1629815840000|2021-08-24 14:37:20|7442.4|7427.4|7443.4|7428.4|7443.4|7428.4|7442.4|7427.4|8
1629815850000|2021-08-24 14:37:30|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.2|7428.2|3
1629815860000|2021-08-24 14:37:40|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.5|7428.5|4
1629815870000|2021-08-24 14:37:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629815910000|2021-08-24 14:38:30|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1629815920000|2021-08-24 14:38:40|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.5|7428.5|6
1629815940000|2021-08-24 14:39:00|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1629815950000|2021-08-24 14:39:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629815970000|2021-08-24 14:39:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629815990000|2021-08-24 14:39:50|7443.3|7428.3|7443|7428|7443.3|7428.3|7442.8|7427.8|9
1629816000000|2021-08-24 14:40:00|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1629816010000|2021-08-24 14:40:10|7442.7|7427.7|7443.7|7428.7|7443.7|7428.7|7442.7|7427.7|7
1629816020000|2021-08-24 14:40:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629816030000|2021-08-24 14:40:30|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1629816040000|2021-08-24 14:40:40|7443.4|7428.4|7443.4|7428.4|7443.6|7428.6|7443|7428|7
1629816060000|2021-08-24 14:41:00|7443.2|7428.2|7443.4|7428.4|7443.4|7428.4|7443.2|7428.2|2
1629816090000|2021-08-24 14:41:30|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|2
1629816110000|2021-08-24 14:41:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629816120000|2021-08-24 14:42:00|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629816130000|2021-08-24 14:42:10|7443.2|7428.2|7443.2|7428.2|7443.3|7428.3|7443|7428|5
1629816140000|2021-08-24 14:42:20|7443.3|7428.3|7443.1|7428.1|7443.4|7428.4|7442.8|7427.8|5
1629816150000|2021-08-24 14:42:30|7443.2|7428.2|7443|7428|7443.4|7428.4|7443|7428|4
1629816160000|2021-08-24 14:42:40|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.2|7428.2|4
1629816170000|2021-08-24 14:42:50|7443.3|7428.3|7443.7|7428.7|7443.9|7428.9|7443.3|7428.3|6
1629816180000|2021-08-24 14:43:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629816190000|2021-08-24 14:43:10|7443.7|7428.7|7443.8|7428.8|7443.9|7428.9|7443.7|7428.7|6
1629816220000|2021-08-24 14:43:40|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|2
1629816240000|2021-08-24 14:44:00|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629816280000|2021-08-24 14:44:40|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|4
1629816290000|2021-08-24 14:44:50|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.5|7428.5|6
1629816300000|2021-08-24 14:45:00|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629816310000|2021-08-24 14:45:10|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|3
1629816320000|2021-08-24 14:45:20|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629816360000|2021-08-24 14:46:00|7443.9|7428.9|7444.3|7429.3|7444.3|7429.3|7443.9|7428.9|2
1629816370000|2021-08-24 14:46:10|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.2|7429.2|5
1629816400000|2021-08-24 14:46:40|7444.6|7429.6|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|4
1629816410000|2021-08-24 14:46:50|7444|7429|7444|7429|7444|7429|7443.8|7428.8|4
1629816420000|2021-08-24 14:47:00|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629816440000|2021-08-24 14:47:20|7444|7429|7444|7429|7444|7429|7444|7429|1
1629816460000|2021-08-24 14:47:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629816470000|2021-08-24 14:47:50|7444|7429|7444|7429|7444|7429|7444|7429|1
1629816490000|2021-08-24 14:48:10|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|4
1629816500000|2021-08-24 14:48:20|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|4
1629816510000|2021-08-24 14:48:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629816540000|2021-08-24 14:49:00|7444|7429|7443.9|7428.9|7444.1|7429.1|7443.9|7428.9|3
1629816550000|2021-08-24 14:49:10|7444|7429|7443.9|7428.9|7444.1|7429.1|7443.9|7428.9|3
1629816560000|2021-08-24 14:49:20|7444|7429|7444|7429|7444|7429|7444|7429|1
1629816570000|2021-08-24 14:49:30|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1629816580000|2021-08-24 14:49:40|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.7|7428.7|4
1629816610000|2021-08-24 14:50:10|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629816640000|2021-08-24 14:50:40|7444|7429|7444|7429|7444|7429|7444|7429|1
1629816660000|2021-08-24 14:51:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444|7429|3
1629816670000|2021-08-24 14:51:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1629816680000|2021-08-24 14:51:20|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|2
1629816690000|2021-08-24 14:51:30|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|4
1629816700000|2021-08-24 14:51:40|7444.1|7429.1|7444|7429|7444.1|7429.1|7444|7429|6
1629816720000|2021-08-24 14:52:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629816730000|2021-08-24 14:52:10|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629816770000|2021-08-24 14:52:50|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629816890000|2021-08-24 14:54:50|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629816900000|2021-08-24 14:55:00|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629816910000|2021-08-24 14:55:10|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|6
1629816920000|2021-08-24 14:55:20|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629816930000|2021-08-24 14:55:30|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.5|7429.5|3
1629816940000|2021-08-24 14:55:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629816950000|2021-08-24 14:55:50|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629816990000|2021-08-24 14:56:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629817010000|2021-08-24 14:56:50|7445|7430|7445|7430|7445|7430|7444.9|7429.9|3
1629817020000|2021-08-24 14:57:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629817030000|2021-08-24 14:57:10|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1629817040000|2021-08-24 14:57:20|7445.2|7430.2|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|3
1629817070000|2021-08-24 14:57:50|7445.5|7430.5|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|3
1629817080000|2021-08-24 14:58:00|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|4
1629817090000|2021-08-24 14:58:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629817120000|2021-08-24 14:58:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629817140000|2021-08-24 14:59:00|7445.5|7430.5|7445.2|7430.2|7445.5|7430.5|7445.2|7430.2|2
1629817150000|2021-08-24 14:59:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629817170000|2021-08-24 14:59:30|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1629817180000|2021-08-24 14:59:40|7444.8|7429.8|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|3
1629817200000|2021-08-24 15:00:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629817220000|2021-08-24 15:00:20|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1629817280000|2021-08-24 15:01:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629817290000|2021-08-24 15:01:30|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1629817320000|2021-08-24 15:02:00|7444.6|7429.6|7444.7|7429.7|7444.8|7429.8|7444.6|7429.6|4
1629817330000|2021-08-24 15:02:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629817340000|2021-08-24 15:02:20|7444.9|7429.9|7444.3|7429.3|7445.1|7430.1|7444.1|7429.1|9
1629817350000|2021-08-24 15:02:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629817360000|2021-08-24 15:02:40|7444.1|7429.1|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|2
1629817370000|2021-08-24 15:02:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629817380000|2021-08-24 15:03:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|6
1629817390000|2021-08-24 15:03:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629817410000|2021-08-24 15:03:30|7444|7429|7444|7429|7444|7429|7444|7429|1
1629817430000|2021-08-24 15:03:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629817440000|2021-08-24 15:04:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1629817460000|2021-08-24 15:04:20|7444.2|7429.2|7444.3|7429.3|7444.4|7429.4|7444|7429|5
1629817470000|2021-08-24 15:04:30|7443.9|7428.9|7445.1|7430.1|7445.1|7430.1|7443.9|7428.9|12
1629817480000|2021-08-24 15:04:40|7445.3|7430.3|7445|7430|7445.3|7430.3|7445|7430|4
1629817490000|2021-08-24 15:04:50|7445.2|7430.2|7444.8|7429.8|7445.2|7430.2|7444.8|7429.8|5
1629817500000|2021-08-24 15:05:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629817520000|2021-08-24 15:05:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629817620000|2021-08-24 15:07:00|7444|7429|7443.6|7428.6|7444|7429|7443.6|7428.6|5
1629817650000|2021-08-24 15:07:30|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1629817670000|2021-08-24 15:07:50|7443.9|7428.9|7444.2|7429.2|7444.2|7429.2|7443.9|7428.9|2
1629817680000|2021-08-24 15:08:00|7444.3|7429.3|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|3
1629817710000|2021-08-24 15:08:30|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629817760000|2021-08-24 15:09:20|7445|7430|7444.5|7429.5|7445.1|7430.1|7444.5|7429.5|8
1629817770000|2021-08-24 15:09:30|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629817780000|2021-08-24 15:09:40|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629817870000|2021-08-24 15:11:10|7444.4|7429.4|7444.4|7429.4|7444.7|7429.7|7444.3|7429.3|4
1629817880000|2021-08-24 15:11:20|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1629817930000|2021-08-24 15:12:10|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629817990000|2021-08-24 15:13:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629818000000|2021-08-24 15:13:20|7444.1|7429.1|7445|7430|7445|7430|7444.1|7429.1|7
1629818010000|2021-08-24 15:13:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629818060000|2021-08-24 15:14:20|7445|7430|7444.7|7429.7|7445|7430|7444.7|7429.7|2
1629818070000|2021-08-24 15:14:30|7444.9|7429.9|7444.3|7429.3|7444.9|7429.9|7444.3|7429.3|6
1629818100000|2021-08-24 15:15:00|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1629818150000|2021-08-24 15:15:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629818190000|2021-08-24 15:16:30|7444.5|7429.5|7444.6|7429.6|7444.8|7429.8|7444.5|7429.5|4
1629818270000|2021-08-24 15:17:50|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629818290000|2021-08-24 15:18:10|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629818320000|2021-08-24 15:18:40|7444.5|7429.5|7445.1|7430.1|7445.2|7430.2|7444.5|7429.5|7
1629818420000|2021-08-24 15:20:20|7445.2|7430.2|7445.7|7430.7|7445.7|7430.7|7445.2|7430.2|3
1629818450000|2021-08-24 15:20:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629818490000|2021-08-24 15:21:30|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1629818500000|2021-08-24 15:21:40|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629818670000|2021-08-24 15:24:30|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629818680000|2021-08-24 15:24:40|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629818690000|2021-08-24 15:24:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629818720000|2021-08-24 15:25:20|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|4
1629818740000|2021-08-24 15:25:40|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629818770000|2021-08-24 15:26:10|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629818780000|2021-08-24 15:26:20|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629818800000|2021-08-24 15:26:40|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629818820000|2021-08-24 15:27:00|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1629818830000|2021-08-24 15:27:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629818850000|2021-08-24 15:27:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629818860000|2021-08-24 15:27:40|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629818870000|2021-08-24 15:27:50|7445.6|7430.6|7445.6|7430.6|7445.7|7430.7|7445.5|7430.5|7
1629818880000|2021-08-24 15:28:00|7445.5|7430.5|7445.9|7430.9|7445.9|7430.9|7445.5|7430.5|4
1629818950000|2021-08-24 15:29:10|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|4
1629818970000|2021-08-24 15:29:30|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.6|7430.6|4
1629819000000|2021-08-24 15:30:00|7445.3|7430.3|7445.6|7430.6|7445.6|7430.6|7445.3|7430.3|3
1629819010000|2021-08-24 15:30:10|7445.5|7430.5|7445.7|7430.7|7445.7|7430.7|7445.3|7430.3|4
1629819070000|2021-08-24 15:31:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|3
1629819090000|2021-08-24 15:31:30|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|4
1629819100000|2021-08-24 15:31:40|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1629819120000|2021-08-24 15:32:00|7445.9|7430.9|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|2
1629819210000|2021-08-24 15:33:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629819230000|2021-08-24 15:33:50|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|2
1629819240000|2021-08-24 15:34:00|7445.1|7430.1|7445|7430|7445.1|7430.1|7444.9|7429.9|3
1629819260000|2021-08-24 15:34:20|7444.9|7429.9|7444.9|7429.9|7445|7430|7444.9|7429.9|3
1629819280000|2021-08-24 15:34:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629819320000|2021-08-24 15:35:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1629819360000|2021-08-24 15:36:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629819380000|2021-08-24 15:36:20|7445|7430|7445|7430|7445|7430|7445|7430|1
1629819420000|2021-08-24 15:37:00|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629819480000|2021-08-24 15:38:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1629819490000|2021-08-24 15:38:10|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629819510000|2021-08-24 15:38:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629819520000|2021-08-24 15:38:40|7445.2|7430.2|7445.3|7430.3|7445.4|7430.4|7445.2|7430.2|4
1629819670000|2021-08-24 15:41:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629819690000|2021-08-24 15:41:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629819750000|2021-08-24 15:42:30|7445.5|7430.5|7446|7431|7446|7431|7445.5|7430.5|4
1629819770000|2021-08-24 15:42:50|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1629819800000|2021-08-24 15:43:20|7445.7|7430.7|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|3
1629820010000|2021-08-24 15:46:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629820070000|2021-08-24 15:47:50|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1629820090000|2021-08-24 15:48:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629820170000|2021-08-24 15:49:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629820310000|2021-08-24 15:51:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629820530000|2021-08-24 15:55:30|7445.6|7430.6|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|3
1629820550000|2021-08-24 15:55:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629820620000|2021-08-24 15:57:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629820630000|2021-08-24 15:57:10|7445.8|7430.8|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|3
1629820650000|2021-08-24 15:57:30|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629820900000|2021-08-24 16:01:40|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629820910000|2021-08-24 16:01:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629820930000|2021-08-24 16:02:10|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629821090000|2021-08-24 16:04:50|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1629821120000|2021-08-24 16:05:20|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629821180000|2021-08-24 16:06:20|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1629821190000|2021-08-24 16:06:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629821220000|2021-08-24 16:07:00|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|2
1629821230000|2021-08-24 16:07:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629821290000|2021-08-24 16:08:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629821320000|2021-08-24 16:08:40|7446.1|7431.1|7446.3|7431.3|7446.3|7431.3|7446.1|7431.1|3
1629821330000|2021-08-24 16:08:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629821340000|2021-08-24 16:09:00|7446.3|7431.3|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|5
1629821350000|2021-08-24 16:09:10|7446.4|7431.4|7446.5|7431.5|7446.6|7431.6|7446.4|7431.4|4
1629821490000|2021-08-24 16:11:30|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629821570000|2021-08-24 16:12:50|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629821580000|2021-08-24 16:13:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629821600000|2021-08-24 16:13:20|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629821710000|2021-08-24 16:15:10|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629821820000|2021-08-24 16:17:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1629821830000|2021-08-24 16:17:10|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|2
1629821880000|2021-08-24 16:18:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629821960000|2021-08-24 16:19:20|7446.4|7431.4|7446.1|7431.1|7446.4|7431.4|7446.1|7431.1|2
1629822140000|2021-08-24 16:22:20|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1629822280000|2021-08-24 16:24:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629822320000|2021-08-24 16:25:20|7446.5|7431.5|7446.4|7431.4|7446.6|7431.6|7446.3|7431.3|10
1629822380000|2021-08-24 16:26:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629822390000|2021-08-24 16:26:30|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629822420000|2021-08-24 16:27:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629822520000|2021-08-24 16:28:40|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1629823140000|2021-08-24 16:39:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629823310000|2021-08-24 16:41:50|7446.5|7431.5|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|2
1629823420000|2021-08-24 16:43:40|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1629824290000|2021-08-24 16:58:10|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629824390000|2021-08-24 16:59:50|7446.2|7431.2|7446|7431|7446.2|7431.2|7446|7431|3
1629824450000|2021-08-24 17:00:50|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629824510000|2021-08-24 17:01:50|7446|7431|7446|7431|7446|7431|7446|7431|1
1629824570000|2021-08-24 17:02:50|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|3
1629824590000|2021-08-24 17:03:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629824610000|2021-08-24 17:03:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629824620000|2021-08-24 17:03:40|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629824680000|2021-08-24 17:04:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629824700000|2021-08-24 17:05:00|7446.3|7431.3|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|3
1629824940000|2021-08-24 17:09:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629824960000|2021-08-24 17:09:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629824970000|2021-08-24 17:09:30|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629825020000|2021-08-24 17:10:20|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629825050000|2021-08-24 17:10:50|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629825150000|2021-08-24 17:12:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629825160000|2021-08-24 17:12:40|7446.1|7431.1|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|3
1629825700000|2021-08-24 17:21:40|7446.2|7431.2|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|6
1629825710000|2021-08-24 17:21:50|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|4
1629825900000|2021-08-24 17:25:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629825910000|2021-08-24 17:25:10|7446.2|7431.2|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|4
1629825960000|2021-08-24 17:26:00|7446.2|7431.2|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|4
1629826010000|2021-08-24 17:26:50|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629826310000|2021-08-24 17:31:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629826490000|2021-08-24 17:34:50|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629826780000|2021-08-24 17:39:40|7445.7|7430.7|7445.4|7430.4|7445.7|7430.7|7445.4|7430.4|3
1629826910000|2021-08-24 17:41:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629826920000|2021-08-24 17:42:00|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629826950000|2021-08-24 17:42:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629826980000|2021-08-24 17:43:00|7445.7|7430.7|7446.2|7431.2|7446.2|7431.2|7445.7|7430.7|3
1629827050000|2021-08-24 17:44:10|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1629827150000|2021-08-24 17:45:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629827170000|2021-08-24 17:46:10|7445.7|7430.7|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|3
1629827240000|2021-08-24 17:47:20|7445.4|7430.4|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|2
1629827260000|2021-08-24 17:47:40|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446|7431|3
1629827290000|2021-08-24 17:48:10|7446.6|7431.6|7447|7432|7447|7432|7446.6|7431.6|4
1629827300000|2021-08-24 17:48:20|7446.9|7431.9|7446|7431|7446.9|7431.9|7446|7431|5
1629827340000|2021-08-24 17:49:00|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1629827370000|2021-08-24 17:49:30|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629827450000|2021-08-24 17:50:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|3
1629827530000|2021-08-24 17:52:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629827540000|2021-08-24 17:52:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629827590000|2021-08-24 17:53:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629827650000|2021-08-24 17:54:10|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629827760000|2021-08-24 17:56:00|7445.8|7430.8|7445.7|7430.7|7446|7431|7445.7|7430.7|4
1629827950000|2021-08-24 17:59:10|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629827960000|2021-08-24 17:59:20|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629827970000|2021-08-24 17:59:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629828030000|2021-08-24 18:00:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629828060000|2021-08-24 18:01:00|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629828610000|2021-08-24 18:10:10|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629828620000|2021-08-24 18:10:20|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629828840000|2021-08-24 18:14:00|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1629829010000|2021-08-24 18:16:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629829760000|2021-08-24 18:29:20|7446.1|7431.1|7445|7430|7446.1|7431.1|7445|7430|6
1629829770000|2021-08-24 18:29:30|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629829780000|2021-08-24 18:29:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629829820000|2021-08-24 18:30:20|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629830250000|2021-08-24 18:37:30|7445|7430|7445|7430|7445|7430|7445|7430|1
1629830480000|2021-08-24 18:41:20|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|2
1629831190000|2021-08-24 18:53:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629831220000|2021-08-24 18:53:40|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629831600000|2021-08-24 19:00:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629832120000|2021-08-24 19:08:40|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629832620000|2021-08-24 19:17:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629832650000|2021-08-24 19:17:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629833340000|2021-08-24 19:29:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629833370000|2021-08-24 19:29:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629834060000|2021-08-24 19:41:00|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1629834790000|2021-08-24 19:53:10|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|2
1629834880000|2021-08-24 19:54:40|7445.9|7430.9|7446.3|7431.3|7446.4|7431.4|7445.9|7430.9|4
1629835030000|2021-08-24 19:57:10|7446.5|7431.5|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|3
1629835100000|2021-08-24 19:58:20|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1629855060000|2021-08-25 01:31:00|7449.9|7424.9|7449.9|7424.9|7449.9|7424.9|7449.9|7424.9|1
1629856000000|2021-08-25 01:46:40|7450.5|7425.5|7452.2|7427.2|7452.2|7427.2|7450.5|7425.5|3
1629856010000|2021-08-25 01:46:50|7452.4|7427.4|7452.4|7427.4|7452.4|7427.4|7452.4|7427.4|1
1629856020000|2021-08-25 01:47:00|7452.3|7427.3|7452.4|7427.4|7452.5|7427.5|7452.3|7427.3|3
1629856030000|2021-08-25 01:47:10|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|1
1629856150000|2021-08-25 01:49:10|7452.4|7427.4|7452.4|7427.4|7452.4|7427.4|7452.4|7427.4|1
1629856200000|2021-08-25 01:50:00|7453.9|7428.9|7454.3|7429.3|7454.3|7429.3|7453.9|7428.9|2
1629856210000|2021-08-25 01:50:10|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|1
1629856270000|2021-08-25 01:51:10|7454.1|7429.1|7454.1|7429.1|7454.1|7429.1|7454.1|7429.1|1
1629856280000|2021-08-25 01:51:20|7453.5|7428.5|7453.2|7428.2|7453.5|7428.5|7453.2|7428.2|2
1629856290000|2021-08-25 01:51:30|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1629856300000|2021-08-25 01:51:40|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1629856360000|2021-08-25 01:52:40|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1629856780000|2021-08-25 01:59:40|7453.3|7428.3|7453.4|7428.4|7453.4|7428.4|7453.3|7428.3|2
1629856790000|2021-08-25 01:59:50|7454|7429|7454|7429|7454|7429|7454|7429|1
1629856820000|2021-08-25 02:00:20|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|1
1629856940000|2021-08-25 02:02:20|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1629857790000|2021-08-25 02:16:30|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|1
1629858600000|2021-08-25 02:30:00|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|1
1629858920000|2021-08-25 02:35:20|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1629859010000|2021-08-25 02:36:50|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1629859820000|2021-08-25 02:50:20|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1629860280000|2021-08-25 02:58:00|7454|7429|7454|7429|7454|7429|7454|7429|1
1629860300000|2021-08-25 02:58:20|7454.1|7429.1|7453.9|7428.9|7454.1|7429.1|7453.9|7428.9|3
1629860470000|2021-08-25 03:01:10|7454|7429|7453.9|7428.9|7454|7429|7453.9|7428.9|2
1629860700000|2021-08-25 03:05:00|7454.1|7429.1|7454.2|7429.2|7454.2|7429.2|7454.1|7429.1|2
1629860730000|2021-08-25 03:05:30|7454.1|7429.1|7454.2|7429.2|7454.2|7429.2|7454.1|7429.1|2
1629860790000|2021-08-25 03:06:30|7454.1|7429.1|7454.2|7429.2|7454.2|7429.2|7454.1|7429.1|2
1629861470000|2021-08-25 03:17:50|7454.1|7429.1|7454|7429|7454.1|7429.1|7454|7429|2
1629861560000|2021-08-25 03:19:20|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|1
1629861600000|2021-08-25 03:20:00|7454|7429|7454|7429|7454|7429|7454|7429|1
1629861670000|2021-08-25 03:21:10|7454.1|7429.1|7454|7429|7454.1|7429.1|7454|7429|2
1629862050000|2021-08-25 03:27:30|7454.1|7429.1|7454.2|7429.2|7454.2|7429.2|7454.1|7429.1|2
1629862290000|2021-08-25 03:31:30|7454.3|7429.3|7454.2|7429.2|7454.3|7429.3|7454.2|7429.2|2
1629862330000|2021-08-25 03:32:10|7454.3|7429.3|7454.8|7429.8|7454.8|7429.8|7454.3|7429.3|3
1629862340000|2021-08-25 03:32:20|7454.7|7429.7|7454.8|7429.8|7454.8|7429.8|7454.7|7429.7|2
1629862350000|2021-08-25 03:32:30|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|1
1629862370000|2021-08-25 03:32:50|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1629862480000|2021-08-25 03:34:40|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629862500000|2021-08-25 03:35:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629862630000|2021-08-25 03:37:10|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1629862650000|2021-08-25 03:37:30|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1629862660000|2021-08-25 03:37:40|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1629862670000|2021-08-25 03:37:50|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1629862680000|2021-08-25 03:38:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629862710000|2021-08-25 03:38:30|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1629862740000|2021-08-25 03:39:00|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1629862750000|2021-08-25 03:39:10|7449.9|7434.9|7450.2|7435.2|7450.2|7435.2|7449.9|7434.9|4
1629862760000|2021-08-25 03:39:20|7450.6|7435.6|7451|7436|7451|7436|7450.6|7435.6|3
1629862800000|2021-08-25 03:40:00|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1629862860000|2021-08-25 03:41:00|7450.5|7435.5|7450.7|7435.7|7450.7|7435.7|7450.5|7435.5|3
1629863130000|2021-08-25 03:45:30|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.2|7435.2|4
1629863250000|2021-08-25 03:47:30|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629863280000|2021-08-25 03:48:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629863290000|2021-08-25 03:48:10|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1629863300000|2021-08-25 03:48:20|7450.3|7435.3|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|2
1629863340000|2021-08-25 03:49:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629863380000|2021-08-25 03:49:40|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629863400000|2021-08-25 03:50:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629863410000|2021-08-25 03:50:10|7449.4|7434.4|7448.9|7433.9|7449.4|7434.4|7448.9|7433.9|4
1629863440000|2021-08-25 03:50:40|7448.8|7433.8|7448.2|7433.2|7448.8|7433.8|7448.1|7433.1|7
1629863450000|2021-08-25 03:50:50|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1629863460000|2021-08-25 03:51:00|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.3|7433.3|4
1629863470000|2021-08-25 03:51:10|7448.5|7433.5|7448.9|7433.9|7448.9|7433.9|7448.5|7433.5|3
1629863500000|2021-08-25 03:51:40|7449|7434|7449|7434|7449|7434|7448.9|7433.9|3
1629863550000|2021-08-25 03:52:30|7448.9|7433.9|7448.9|7433.9|7449|7434|7448.9|7433.9|3
1629863560000|2021-08-25 03:52:40|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|2
1629863570000|2021-08-25 03:52:50|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|2
1629863600000|2021-08-25 03:53:20|7448.9|7433.9|7448.3|7433.3|7448.9|7433.9|7448.3|7433.3|5
1629863630000|2021-08-25 03:53:50|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|2
1629863640000|2021-08-25 03:54:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629863650000|2021-08-25 03:54:10|7448.3|7433.3|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|3
1629863690000|2021-08-25 03:54:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629863710000|2021-08-25 03:55:10|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1629863720000|2021-08-25 03:55:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629863770000|2021-08-25 03:56:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629863780000|2021-08-25 03:56:20|7447.9|7432.9|7446.9|7431.9|7447.9|7432.9|7446.9|7431.9|6
1629863800000|2021-08-25 03:56:40|7447|7432|7447.2|7432.2|7447.2|7432.2|7447|7432|3
1629863810000|2021-08-25 03:56:50|7447.4|7432.4|7447.2|7432.2|7447.6|7432.6|7447.2|7432.2|4
1629863820000|2021-08-25 03:57:00|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|4
1629863830000|2021-08-25 03:57:10|7447|7432|7446.7|7431.7|7447|7432|7446.7|7431.7|2
1629863840000|2021-08-25 03:57:20|7446.8|7431.8|7447.1|7432.1|7447.1|7432.1|7446.8|7431.8|3
1629863850000|2021-08-25 03:57:30|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629863860000|2021-08-25 03:57:40|7447.1|7432.1|7446.6|7431.6|7447.1|7432.1|7446.6|7431.6|3
1629863870000|2021-08-25 03:57:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629863900000|2021-08-25 03:58:20|7446.8|7431.8|7447.2|7432.2|7447.2|7432.2|7446.8|7431.8|3
1629863970000|2021-08-25 03:59:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629863980000|2021-08-25 03:59:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629863990000|2021-08-25 03:59:50|7448.1|7433.1|7448.3|7433.3|7448.3|7433.3|7448.1|7433.1|2
1629864010000|2021-08-25 04:00:10|7448.4|7433.4|7448.4|7433.4|7448.7|7433.7|7448.4|7433.4|5
1629864020000|2021-08-25 04:00:20|7448.5|7433.5|7448.4|7433.4|7448.6|7433.6|7448.4|7433.4|4
1629864030000|2021-08-25 04:00:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1629864040000|2021-08-25 04:00:40|7448.1|7433.1|7447.4|7432.4|7448.1|7433.1|7447.4|7432.4|4
1629864050000|2021-08-25 04:00:50|7447.3|7432.3|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|3
1629864060000|2021-08-25 04:01:00|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1629864090000|2021-08-25 04:01:30|7447.3|7432.3|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|2
1629864370000|2021-08-25 04:06:10|7447.1|7432.1|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|3
1629864380000|2021-08-25 04:06:20|7447|7432|7446|7431|7447|7432|7446|7431|8
1629864390000|2021-08-25 04:06:30|7446.1|7431.1|7446.1|7431.1|7446.2|7431.2|7445.3|7430.3|12
1629864410000|2021-08-25 04:06:50|7446.3|7431.3|7447|7432|7447|7432|7446.3|7431.3|6
1629864420000|2021-08-25 04:07:00|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1629864430000|2021-08-25 04:07:10|7447.1|7432.1|7446.9|7431.9|7447.1|7432.1|7446.9|7431.9|3
1629864460000|2021-08-25 04:07:40|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|3
1629864470000|2021-08-25 04:07:50|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|3
1629864610000|2021-08-25 04:10:10|7447|7432|7447|7432|7447|7432|7447|7432|1
1629864690000|2021-08-25 04:11:30|7447.1|7432.1|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|3
1629864700000|2021-08-25 04:11:40|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1629864710000|2021-08-25 04:11:50|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629864720000|2021-08-25 04:12:00|7447.3|7432.3|7447.5|7432.5|7447.5|7432.5|7447.3|7432.3|3
1629864730000|2021-08-25 04:12:10|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7447.3|7432.3|2
1629864740000|2021-08-25 04:12:20|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|3
1629864750000|2021-08-25 04:12:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1629864760000|2021-08-25 04:12:40|7447.3|7432.3|7448.1|7433.1|7448.1|7433.1|7447.3|7432.3|5
1629864780000|2021-08-25 04:13:00|7448|7433|7448|7433|7448.1|7433.1|7447.9|7432.9|4
1629864790000|2021-08-25 04:13:10|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629864810000|2021-08-25 04:13:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1629864830000|2021-08-25 04:13:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629864840000|2021-08-25 04:14:00|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|2
1629864850000|2021-08-25 04:14:10|7448|7433|7447.4|7432.4|7448|7433|7447.4|7432.4|4
1629864860000|2021-08-25 04:14:20|7447.5|7432.5|7447.8|7432.8|7448.1|7433.1|7447.5|7432.5|4
1629864870000|2021-08-25 04:14:30|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1629864900000|2021-08-25 04:15:00|7448.1|7433.1|7448.3|7433.3|7448.3|7433.3|7448.1|7433.1|3
1629864910000|2021-08-25 04:15:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629864920000|2021-08-25 04:15:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629864950000|2021-08-25 04:15:50|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1629865050000|2021-08-25 04:17:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629865060000|2021-08-25 04:17:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629865070000|2021-08-25 04:17:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|3
1629865080000|2021-08-25 04:18:00|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|3
1629865090000|2021-08-25 04:18:10|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|2
1629865100000|2021-08-25 04:18:20|7448.2|7433.2|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|3
1629865110000|2021-08-25 04:18:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629865130000|2021-08-25 04:18:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1629865140000|2021-08-25 04:19:00|7448.4|7433.4|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|3
1629865150000|2021-08-25 04:19:10|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|2
1629865180000|2021-08-25 04:19:40|7448.3|7433.3|7448.1|7433.1|7448.3|7433.3|7448.1|7433.1|2
1629865200000|2021-08-25 04:20:00|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|3
1629865210000|2021-08-25 04:20:10|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|3
1629865220000|2021-08-25 04:20:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629865240000|2021-08-25 04:20:40|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629865250000|2021-08-25 04:20:50|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1629865260000|2021-08-25 04:21:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629865270000|2021-08-25 04:21:10|7448.3|7433.3|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|2
1629865300000|2021-08-25 04:21:40|7448.4|7433.4|7449|7434|7449.2|7434.2|7448.4|7433.4|6
1629865320000|2021-08-25 04:22:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629865330000|2021-08-25 04:22:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629865360000|2021-08-25 04:22:40|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629865380000|2021-08-25 04:23:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629865400000|2021-08-25 04:23:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629865430000|2021-08-25 04:23:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629865460000|2021-08-25 04:24:20|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1629865500000|2021-08-25 04:25:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629865550000|2021-08-25 04:25:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629865560000|2021-08-25 04:26:00|7449.1|7434.1|7448.9|7433.9|7449.1|7434.1|7448.9|7433.9|3
1629865580000|2021-08-25 04:26:20|7449|7434|7449|7434|7449|7434|7449|7434|1
1629865590000|2021-08-25 04:26:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629865640000|2021-08-25 04:27:20|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1629865660000|2021-08-25 04:27:40|7449.2|7434.2|7449.8|7434.8|7449.8|7434.8|7449.2|7434.2|4
1629865690000|2021-08-25 04:28:10|7449.4|7434.4|7449.8|7434.8|7449.8|7434.8|7449.4|7434.4|2
1629865700000|2021-08-25 04:28:20|7449.7|7434.7|7449.7|7434.7|7449.8|7434.8|7449.4|7434.4|6
1629865710000|2021-08-25 04:28:30|7449.8|7434.8|7449.6|7434.6|7449.8|7434.8|7449.6|7434.6|3
1629865720000|2021-08-25 04:28:40|7449.5|7434.5|7449.3|7434.3|7449.5|7434.5|7449.3|7434.3|3
1629865760000|2021-08-25 04:29:20|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629865810000|2021-08-25 04:30:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629865820000|2021-08-25 04:30:20|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629865830000|2021-08-25 04:30:30|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|2
1629865840000|2021-08-25 04:30:40|7449.4|7434.4|7449.6|7434.6|7449.6|7434.6|7449.4|7434.4|3
1629865860000|2021-08-25 04:31:00|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7449.7|7434.7|2
1629865880000|2021-08-25 04:31:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629865910000|2021-08-25 04:31:50|7450|7435|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|4
1629866020000|2021-08-25 04:33:40|7450.2|7435.2|7450.7|7435.7|7450.7|7435.7|7450.2|7435.2|4
1629866090000|2021-08-25 04:34:50|7450.9|7435.9|7451.1|7436.1|7451.1|7436.1|7450.9|7435.9|2
1629866100000|2021-08-25 04:35:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1629866120000|2021-08-25 04:35:20|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1629866130000|2021-08-25 04:35:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629866160000|2021-08-25 04:36:00|7451.1|7436.1|7450.4|7435.4|7451.1|7436.1|7450.4|7435.4|5
1629866210000|2021-08-25 04:36:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629866230000|2021-08-25 04:37:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629866240000|2021-08-25 04:37:20|7450.3|7435.3|7450.4|7435.4|7450.5|7435.5|7450.3|7435.3|3
1629866250000|2021-08-25 04:37:30|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629866260000|2021-08-25 04:37:40|7450.1|7435.1|7450.4|7435.4|7450.4|7435.4|7450.1|7435.1|3
1629866270000|2021-08-25 04:37:50|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|2
1629866280000|2021-08-25 04:38:00|7450.5|7435.5|7450.9|7435.9|7450.9|7435.9|7450.5|7435.5|2
1629866300000|2021-08-25 04:38:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.4|7435.4|5
1629866310000|2021-08-25 04:38:30|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1629866320000|2021-08-25 04:38:40|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450.6|7435.6|2
1629866330000|2021-08-25 04:38:50|7451|7436|7451.1|7436.1|7451.1|7436.1|7451|7436|2
1629866350000|2021-08-25 04:39:10|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|3
1629866360000|2021-08-25 04:39:20|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629866380000|2021-08-25 04:39:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|3
1629866400000|2021-08-25 04:40:00|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1629866410000|2021-08-25 04:40:10|7451.8|7436.8|7452.1|7437.1|7452.1|7437.1|7451.8|7436.8|5
1629866430000|2021-08-25 04:40:30|7452.2|7437.2|7452.4|7437.4|7452.4|7437.4|7452.2|7437.2|3
1629866440000|2021-08-25 04:40:40|7452.3|7437.3|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|3
1629866450000|2021-08-25 04:40:50|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629866460000|2021-08-25 04:41:00|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|5
1629866470000|2021-08-25 04:41:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629866490000|2021-08-25 04:41:30|7452.3|7437.3|7452.5|7437.5|7452.5|7437.5|7452.3|7437.3|3
1629866500000|2021-08-25 04:41:40|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1629866520000|2021-08-25 04:42:00|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1629866530000|2021-08-25 04:42:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629866540000|2021-08-25 04:42:20|7452.3|7437.3|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|3
1629866590000|2021-08-25 04:43:10|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1629866620000|2021-08-25 04:43:40|7452.4|7437.4|7453|7438|7453|7438|7452.4|7437.4|7
1629866630000|2021-08-25 04:43:50|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629866640000|2021-08-25 04:44:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1629866650000|2021-08-25 04:44:10|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1629866670000|2021-08-25 04:44:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|3
1629866680000|2021-08-25 04:44:40|7453|7438|7453|7438|7453|7438|7452.9|7437.9|3
1629866690000|2021-08-25 04:44:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629866700000|2021-08-25 04:45:00|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629866710000|2021-08-25 04:45:10|7453.2|7438.2|7453.6|7438.6|7453.6|7438.6|7453.2|7438.2|4
1629866720000|2021-08-25 04:45:20|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|5
1629866730000|2021-08-25 04:45:30|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.4|7438.4|4
1629866740000|2021-08-25 04:45:40|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1629866750000|2021-08-25 04:45:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629866760000|2021-08-25 04:46:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629866770000|2021-08-25 04:46:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629866780000|2021-08-25 04:46:20|7453.3|7438.3|7453|7438|7453.3|7438.3|7453|7438|4
1629866790000|2021-08-25 04:46:30|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629866810000|2021-08-25 04:46:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629866820000|2021-08-25 04:47:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629866850000|2021-08-25 04:47:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|3
1629866860000|2021-08-25 04:47:40|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|6
1629866870000|2021-08-25 04:47:50|7453.7|7438.7|7454.2|7439.2|7454.2|7439.2|7453.7|7438.7|5
1629866920000|2021-08-25 04:48:40|7454.1|7439.1|7453.7|7438.7|7454.1|7439.1|7453.7|7438.7|4
1629866930000|2021-08-25 04:48:50|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|2
1629866940000|2021-08-25 04:49:00|7453.2|7438.2|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|3
1629866970000|2021-08-25 04:49:30|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1629866980000|2021-08-25 04:49:40|7453.1|7438.1|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|4
1629866990000|2021-08-25 04:49:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629867010000|2021-08-25 04:50:10|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|4
1629867020000|2021-08-25 04:50:20|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|4
1629867040000|2021-08-25 04:50:40|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1629867050000|2021-08-25 04:50:50|7453.1|7438.1|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|3
1629867060000|2021-08-25 04:51:00|7453|7438|7452.9|7437.9|7453.1|7438.1|7452.9|7437.9|4
1629867070000|2021-08-25 04:51:10|7453|7438|7453|7438|7453.1|7438.1|7453|7438|3
1629867120000|2021-08-25 04:52:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629867130000|2021-08-25 04:52:10|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|6
1629867140000|2021-08-25 04:52:20|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629867150000|2021-08-25 04:52:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1629867180000|2021-08-25 04:53:00|7452.9|7437.9|7452.4|7437.4|7452.9|7437.9|7452.4|7437.4|5
1629867190000|2021-08-25 04:53:10|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1629867220000|2021-08-25 04:53:40|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1629867230000|2021-08-25 04:53:50|7452.5|7437.5|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|3
1629867240000|2021-08-25 04:54:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629867250000|2021-08-25 04:54:10|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1629867270000|2021-08-25 04:54:30|7452.5|7437.5|7452.4|7437.4|7452.9|7437.9|7452|7437|10
1629867280000|2021-08-25 04:54:40|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|6
1629867300000|2021-08-25 04:55:00|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1629867400000|2021-08-25 04:56:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629867410000|2021-08-25 04:56:50|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629867440000|2021-08-25 04:57:20|7452.3|7437.3|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|3
1629867460000|2021-08-25 04:57:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629867480000|2021-08-25 04:58:00|7452.2|7437.2|7452|7437|7452.2|7437.2|7452|7437|2
1629867490000|2021-08-25 04:58:10|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629867510000|2021-08-25 04:58:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629867550000|2021-08-25 04:59:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629867560000|2021-08-25 04:59:20|7452.7|7437.7|7452.9|7437.9|7452.9|7437.9|7452.7|7437.7|3
1629867570000|2021-08-25 04:59:30|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629867610000|2021-08-25 05:00:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629867620000|2021-08-25 05:00:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629867640000|2021-08-25 05:00:40|7453.2|7438.2|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|5
1629867650000|2021-08-25 05:00:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629867670000|2021-08-25 05:01:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629867750000|2021-08-25 05:02:30|7453.3|7438.3|7452.8|7437.8|7453.3|7438.3|7452.8|7437.8|5
1629867760000|2021-08-25 05:02:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629867770000|2021-08-25 05:02:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629867780000|2021-08-25 05:03:00|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1629867790000|2021-08-25 05:03:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629867810000|2021-08-25 05:03:30|7453.2|7438.2|7453.1|7438.1|7453.4|7438.4|7453.1|7438.1|8
1629867820000|2021-08-25 05:03:40|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|2
1629867830000|2021-08-25 05:03:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629867840000|2021-08-25 05:04:00|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|3
1629867850000|2021-08-25 05:04:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629867860000|2021-08-25 05:04:20|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|4
1629867870000|2021-08-25 05:04:30|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629867900000|2021-08-25 05:05:00|7452.4|7437.4|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|2
1629867950000|2021-08-25 05:05:50|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1629867960000|2021-08-25 05:06:00|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|3
1629867990000|2021-08-25 05:06:30|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629868000000|2021-08-25 05:06:40|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629868030000|2021-08-25 05:07:10|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1629868040000|2021-08-25 05:07:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629868050000|2021-08-25 05:07:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629868070000|2021-08-25 05:07:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629868160000|2021-08-25 05:09:20|7453.6|7438.6|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|4
1629868170000|2021-08-25 05:09:30|7453.8|7438.8|7454|7439|7454.4|7439.4|7453.8|7438.8|9
1629868180000|2021-08-25 05:09:40|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1629868200000|2021-08-25 05:10:00|7453.8|7438.8|7453.6|7438.6|7453.8|7438.8|7453.5|7438.5|3
1629868210000|2021-08-25 05:10:10|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|3
1629868230000|2021-08-25 05:10:30|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|3
1629868240000|2021-08-25 05:10:40|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|3
1629868250000|2021-08-25 05:10:50|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.1|7438.1|4
1629868260000|2021-08-25 05:11:00|7453.5|7438.5|7454|7439|7454|7439|7453.5|7438.5|5
1629868270000|2021-08-25 05:11:10|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629868280000|2021-08-25 05:11:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1629868290000|2021-08-25 05:11:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629868300000|2021-08-25 05:11:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629868310000|2021-08-25 05:11:50|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|3
1629868320000|2021-08-25 05:12:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|5
1629868380000|2021-08-25 05:13:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629868390000|2021-08-25 05:13:10|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|6
1629868410000|2021-08-25 05:13:30|7453.8|7438.8|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|3
1629868420000|2021-08-25 05:13:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629868460000|2021-08-25 05:14:20|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|3
1629868480000|2021-08-25 05:14:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629868490000|2021-08-25 05:14:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629868510000|2021-08-25 05:15:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629868540000|2021-08-25 05:15:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629868550000|2021-08-25 05:15:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629868560000|2021-08-25 05:16:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629868570000|2021-08-25 05:16:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629868600000|2021-08-25 05:16:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629868610000|2021-08-25 05:16:50|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1629868620000|2021-08-25 05:17:00|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1629868630000|2021-08-25 05:17:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629868680000|2021-08-25 05:18:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629868710000|2021-08-25 05:18:30|7453.2|7438.2|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|3
1629868720000|2021-08-25 05:18:40|7453.1|7438.1|7453.2|7438.2|7453.3|7438.3|7453.1|7438.1|3
1629868730000|2021-08-25 05:18:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629868750000|2021-08-25 05:19:10|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|4
1629868760000|2021-08-25 05:19:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629868800000|2021-08-25 05:20:00|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1629868810000|2021-08-25 05:20:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629868830000|2021-08-25 05:20:30|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|2
1629868860000|2021-08-25 05:21:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1629868870000|2021-08-25 05:21:10|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|3
1629868900000|2021-08-25 05:21:40|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629868920000|2021-08-25 05:22:00|7454.3|7439.3|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|3
1629868930000|2021-08-25 05:22:10|7454.1|7439.1|7454.7|7439.7|7454.7|7439.7|7454.1|7439.1|8
1629868940000|2021-08-25 05:22:20|7454.8|7439.8|7455|7440|7455|7440|7454.8|7439.8|3
1629868960000|2021-08-25 05:22:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|4
1629868990000|2021-08-25 05:23:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629869030000|2021-08-25 05:23:50|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1629869040000|2021-08-25 05:24:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|3
1629869050000|2021-08-25 05:24:10|7454.8|7439.8|7454.9|7439.9|7455|7440|7454.8|7439.8|3
1629869060000|2021-08-25 05:24:20|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1629869070000|2021-08-25 05:24:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629869120000|2021-08-25 05:25:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629869140000|2021-08-25 05:25:40|7455.1|7440.1|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|3
1629869160000|2021-08-25 05:26:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1629869200000|2021-08-25 05:26:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629869320000|2021-08-25 05:28:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629869330000|2021-08-25 05:28:50|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629869340000|2021-08-25 05:29:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629869350000|2021-08-25 05:29:10|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.7|7439.7|4
1629869360000|2021-08-25 05:29:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629869370000|2021-08-25 05:29:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629869430000|2021-08-25 05:30:30|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|3
1629869440000|2021-08-25 05:30:40|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629869450000|2021-08-25 05:30:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629869470000|2021-08-25 05:31:10|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1629869480000|2021-08-25 05:31:20|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629869490000|2021-08-25 05:31:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629869500000|2021-08-25 05:31:40|7454.6|7439.6|7454.3|7439.3|7454.7|7439.7|7454.3|7439.3|5
1629869510000|2021-08-25 05:31:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629869520000|2021-08-25 05:32:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629869530000|2021-08-25 05:32:10|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629869540000|2021-08-25 05:32:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629869580000|2021-08-25 05:33:00|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|2
1629869590000|2021-08-25 05:33:10|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|2
1629869610000|2021-08-25 05:33:30|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|3
1629869670000|2021-08-25 05:34:30|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1629869680000|2021-08-25 05:34:40|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629869700000|2021-08-25 05:35:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|3
1629869730000|2021-08-25 05:35:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629869740000|2021-08-25 05:35:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1629869760000|2021-08-25 05:36:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629869800000|2021-08-25 05:36:40|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1629869850000|2021-08-25 05:37:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629869860000|2021-08-25 05:37:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629869870000|2021-08-25 05:37:50|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|4
1629869880000|2021-08-25 05:38:00|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|4
1629869890000|2021-08-25 05:38:10|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.4|7439.4|8
1629869920000|2021-08-25 05:38:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629869930000|2021-08-25 05:38:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629869940000|2021-08-25 05:39:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629869950000|2021-08-25 05:39:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629869960000|2021-08-25 05:39:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629869970000|2021-08-25 05:39:30|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|6
1629869990000|2021-08-25 05:39:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629870010000|2021-08-25 05:40:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629870040000|2021-08-25 05:40:40|7455.5|7440.5|7456.3|7441.3|7456.3|7441.3|7455.5|7440.5|6
1629870120000|2021-08-25 05:42:00|7456.2|7441.2|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|3
1629870130000|2021-08-25 05:42:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1629870140000|2021-08-25 05:42:20|7455.7|7440.7|7455.2|7440.2|7455.8|7440.8|7455.2|7440.2|6
1629870170000|2021-08-25 05:42:50|7455.1|7440.1|7455.4|7440.4|7455.4|7440.4|7455.1|7440.1|3
1629870190000|2021-08-25 05:43:10|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|5
1629870220000|2021-08-25 05:43:40|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|3
1629870230000|2021-08-25 05:43:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629870240000|2021-08-25 05:44:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629870250000|2021-08-25 05:44:10|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629870260000|2021-08-25 05:44:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629870290000|2021-08-25 05:44:50|7455.3|7440.3|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|3
1629870360000|2021-08-25 05:46:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1629870370000|2021-08-25 05:46:10|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.7|7439.7|7
1629870390000|2021-08-25 05:46:30|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1629870400000|2021-08-25 05:46:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629870420000|2021-08-25 05:47:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629870470000|2021-08-25 05:47:50|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1629870490000|2021-08-25 05:48:10|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629870500000|2021-08-25 05:48:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629870520000|2021-08-25 05:48:40|7454.8|7439.8|7455.1|7440.1|7455.1|7440.1|7454.8|7439.8|3
1629870530000|2021-08-25 05:48:50|7454.4|7439.4|7455.1|7440.1|7455.1|7440.1|7454.4|7439.4|4
1629870540000|2021-08-25 05:49:00|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1629870550000|2021-08-25 05:49:10|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1629870580000|2021-08-25 05:49:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629870590000|2021-08-25 05:49:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629870620000|2021-08-25 05:50:20|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.1|7439.1|7
1629870630000|2021-08-25 05:50:30|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1629870650000|2021-08-25 05:50:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629870700000|2021-08-25 05:51:40|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629870730000|2021-08-25 05:52:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629870760000|2021-08-25 05:52:40|7454.6|7439.6|7455|7440|7455|7440|7454.6|7439.6|5
1629870770000|2021-08-25 05:52:50|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|2
1629870780000|2021-08-25 05:53:00|7455.5|7440.5|7455.9|7440.9|7456|7441|7455.5|7440.5|7
1629870790000|2021-08-25 05:53:10|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1629870800000|2021-08-25 05:53:20|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|2
1629870830000|2021-08-25 05:53:50|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|2
1629870840000|2021-08-25 05:54:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629870850000|2021-08-25 05:54:10|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629870870000|2021-08-25 05:54:30|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|3
1629870890000|2021-08-25 05:54:50|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|2
1629870930000|2021-08-25 05:55:30|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629871020000|2021-08-25 05:57:00|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629871060000|2021-08-25 05:57:40|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629871070000|2021-08-25 05:57:50|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629871080000|2021-08-25 05:58:00|7455.9|7440.9|7455.3|7440.3|7455.9|7440.9|7455.2|7440.2|6
1629871090000|2021-08-25 05:58:10|7455.2|7440.2|7455.8|7440.8|7455.8|7440.8|7455.2|7440.2|5
1629871100000|2021-08-25 05:58:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629871110000|2021-08-25 05:58:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629871120000|2021-08-25 05:58:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629871140000|2021-08-25 05:59:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629871180000|2021-08-25 05:59:40|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1629871210000|2021-08-25 06:00:10|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629871220000|2021-08-25 06:00:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.1|7440.1|5
1629871230000|2021-08-25 06:00:30|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629871240000|2021-08-25 06:00:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1629871250000|2021-08-25 06:00:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629871260000|2021-08-25 06:01:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629871270000|2021-08-25 06:01:10|7455.7|7440.7|7455.9|7440.9|7456|7441|7455.7|7440.7|5
1629871290000|2021-08-25 06:01:30|7456|7441|7456.3|7441.3|7456.3|7441.3|7456|7441|4
1629871300000|2021-08-25 06:01:40|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1629871310000|2021-08-25 06:01:50|7456.1|7441.1|7456.7|7441.7|7456.8|7441.8|7456.1|7441.1|7
1629871320000|2021-08-25 06:02:00|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|2
1629871330000|2021-08-25 06:02:10|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1629871340000|2021-08-25 06:02:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629871350000|2021-08-25 06:02:30|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1629871410000|2021-08-25 06:03:30|7457.1|7442.1|7457.3|7442.3|7457.3|7442.3|7457.1|7442.1|2
1629871440000|2021-08-25 06:04:00|7457.4|7442.4|7457.3|7442.3|7457.6|7442.6|7457.3|7442.3|5
1629871450000|2021-08-25 06:04:10|7457.7|7442.7|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|4
1629871460000|2021-08-25 06:04:20|7457.7|7442.7|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|4
1629871470000|2021-08-25 06:04:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629871520000|2021-08-25 06:05:20|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629871560000|2021-08-25 06:06:00|7457.5|7442.5|7457.3|7442.3|7457.5|7442.5|7457.3|7442.3|3
1629871570000|2021-08-25 06:06:10|7457.4|7442.4|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|2
1629871580000|2021-08-25 06:06:20|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|5
1629871590000|2021-08-25 06:06:30|7457.6|7442.6|7457.7|7442.7|7457.7|7442.7|7457.6|7442.6|2
1629871600000|2021-08-25 06:06:40|7457.8|7442.8|7458.4|7443.4|7458.5|7443.5|7457.7|7442.7|7
1629871610000|2021-08-25 06:06:50|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|6
1629871620000|2021-08-25 06:07:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629871630000|2021-08-25 06:07:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629871640000|2021-08-25 06:07:20|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629871650000|2021-08-25 06:07:30|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|3
1629871660000|2021-08-25 06:07:40|7459.3|7444.3|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|3
1629871670000|2021-08-25 06:07:50|7459.2|7444.2|7457.9|7442.9|7459.4|7444.4|7457.9|7442.9|11
1629871680000|2021-08-25 06:08:00|7458|7443|7458.9|7443.9|7458.9|7443.9|7457.9|7442.9|8
1629871690000|2021-08-25 06:08:10|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629871700000|2021-08-25 06:08:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1629871750000|2021-08-25 06:09:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629871760000|2021-08-25 06:09:20|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.2|7444.2|3
1629871770000|2021-08-25 06:09:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|3
1629871800000|2021-08-25 06:10:00|7459.5|7444.5|7460|7445|7460|7445|7459.3|7444.3|8
1629871820000|2021-08-25 06:10:20|7460.1|7445.1|7460|7445|7460.4|7445.4|7460|7445|5
1629871840000|2021-08-25 06:10:40|7459.9|7444.9|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|2
1629871850000|2021-08-25 06:10:50|7459.8|7444.8|7460|7445|7460|7445|7459.8|7444.8|3
1629871860000|2021-08-25 06:11:00|7459.7|7444.7|7459.8|7444.8|7459.9|7444.9|7459.7|7444.7|3
1629871870000|2021-08-25 06:11:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629871880000|2021-08-25 06:11:20|7459.6|7444.6|7458.7|7443.7|7459.6|7444.6|7458.7|7443.7|8
1629871890000|2021-08-25 06:11:30|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629871900000|2021-08-25 06:11:40|7458.9|7443.9|7459.4|7444.4|7459.4|7444.4|7458.9|7443.9|3
1629871910000|2021-08-25 06:11:50|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629871940000|2021-08-25 06:12:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629871950000|2021-08-25 06:12:30|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|2
1629871970000|2021-08-25 06:12:50|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|3
1629871980000|2021-08-25 06:13:00|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1629871990000|2021-08-25 06:13:10|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|4
1629872000000|2021-08-25 06:13:20|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|3
1629872040000|2021-08-25 06:14:00|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629872050000|2021-08-25 06:14:10|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.8|7443.8|2
1629872060000|2021-08-25 06:14:20|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.5|7443.5|3
1629872070000|2021-08-25 06:14:30|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|2
1629872080000|2021-08-25 06:14:40|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.4|7443.4|9
1629872090000|2021-08-25 06:14:50|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629872110000|2021-08-25 06:15:10|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|2
1629872140000|2021-08-25 06:15:40|7459.1|7444.1|7459.3|7444.3|7459.5|7444.5|7458.8|7443.8|8
1629872150000|2021-08-25 06:15:50|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|5
1629872160000|2021-08-25 06:16:00|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|3
1629872210000|2021-08-25 06:16:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629872230000|2021-08-25 06:17:10|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.5|7444.5|2
1629872240000|2021-08-25 06:17:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1629872250000|2021-08-25 06:17:30|7459.9|7444.9|7459.5|7444.5|7459.9|7444.9|7459.4|7444.4|7
1629872270000|2021-08-25 06:17:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629872280000|2021-08-25 06:18:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|1
1629872290000|2021-08-25 06:18:10|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.2|7444.2|8
1629872300000|2021-08-25 06:18:20|7459.6|7444.6|7459.2|7444.2|7459.6|7444.6|7459.2|7444.2|3
1629872310000|2021-08-25 06:18:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629872370000|2021-08-25 06:19:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629872380000|2021-08-25 06:19:40|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|3
1629872400000|2021-08-25 06:20:00|7458.2|7443.2|7457.8|7442.8|7458.2|7443.2|7457.4|7442.4|6
1629872410000|2021-08-25 06:20:10|7458|7443|7458.3|7443.3|7458.3|7443.3|7458|7443|3
1629872420000|2021-08-25 06:20:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629872460000|2021-08-25 06:21:00|7458.5|7443.5|7458.9|7443.9|7458.9|7443.9|7458.4|7443.4|6
1629872480000|2021-08-25 06:21:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1629872650000|2021-08-25 06:24:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459|7444|3
1629872660000|2021-08-25 06:24:20|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629872670000|2021-08-25 06:24:30|7459|7444|7459|7444|7459.1|7444.1|7459|7444|3
1629872710000|2021-08-25 06:25:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629872730000|2021-08-25 06:25:30|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629872750000|2021-08-25 06:25:50|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|5
1629872790000|2021-08-25 06:26:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629872820000|2021-08-25 06:27:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629872840000|2021-08-25 06:27:20|7459|7444|7459|7444|7459|7444|7459|7444|1
1629872870000|2021-08-25 06:27:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629872880000|2021-08-25 06:28:00|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1629872910000|2021-08-25 06:28:30|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|3
1629872920000|2021-08-25 06:28:40|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|5
1629872960000|2021-08-25 06:29:20|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|8
1629872970000|2021-08-25 06:29:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629872980000|2021-08-25 06:29:40|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629872990000|2021-08-25 06:29:50|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|2
1629873000000|2021-08-25 06:30:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1629873020000|2021-08-25 06:30:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|3
1629873030000|2021-08-25 06:30:30|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|2
1629873050000|2021-08-25 06:30:50|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|2
1629873060000|2021-08-25 06:31:00|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|5
1629873070000|2021-08-25 06:31:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629873090000|2021-08-25 06:31:30|7458.3|7443.3|7457.6|7442.6|7458.3|7443.3|7457.6|7442.6|2
1629873100000|2021-08-25 06:31:40|7457.5|7442.5|7458.3|7443.3|7458.3|7443.3|7457.5|7442.5|6
1629873110000|2021-08-25 06:31:50|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|3
1629873160000|2021-08-25 06:32:40|7458.4|7443.4|7458.8|7443.8|7458.8|7443.8|7458.4|7443.4|4
1629873200000|2021-08-25 06:33:20|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629873250000|2021-08-25 06:34:10|7459.1|7444.1|7459.6|7444.6|7459.6|7444.6|7459.1|7444.1|4
1629873260000|2021-08-25 06:34:20|7459.9|7444.9|7459.9|7444.9|7460|7445|7459.9|7444.9|3
1629873280000|2021-08-25 06:34:40|7460|7445|7459.9|7444.9|7460|7445|7459.9|7444.9|2
1629873290000|2021-08-25 06:34:50|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|3
1629873350000|2021-08-25 06:35:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629873360000|2021-08-25 06:36:00|7460.5|7445.5|7460.9|7445.9|7460.9|7445.9|7460.5|7445.5|3
1629873390000|2021-08-25 06:36:30|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|2
1629873400000|2021-08-25 06:36:40|7460.6|7445.6|7460.1|7445.1|7460.6|7445.6|7460.1|7445.1|6
1629873410000|2021-08-25 06:36:50|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629873420000|2021-08-25 06:37:00|7460.4|7445.4|7460.6|7445.6|7460.8|7445.8|7460.4|7445.4|4
1629873430000|2021-08-25 06:37:10|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.2|7445.2|6
1629873450000|2021-08-25 06:37:30|7460.3|7445.3|7460.4|7445.4|7460.4|7445.4|7460.3|7445.3|2
1629873460000|2021-08-25 06:37:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1629873470000|2021-08-25 06:37:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629873480000|2021-08-25 06:38:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1629873490000|2021-08-25 06:38:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629873500000|2021-08-25 06:38:20|7460.7|7445.7|7460.6|7445.6|7460.7|7445.7|7460.4|7445.4|5
1629873510000|2021-08-25 06:38:30|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|3
1629873520000|2021-08-25 06:38:40|7460.6|7445.6|7460.6|7445.6|7460.7|7445.7|7460.5|7445.5|4
1629873540000|2021-08-25 06:39:00|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|2
1629873550000|2021-08-25 06:39:10|7460.2|7445.2|7460.5|7445.5|7460.5|7445.5|7460.2|7445.2|3
1629873560000|2021-08-25 06:39:20|7460.6|7445.6|7460.5|7445.5|7460.6|7445.6|7460.5|7445.5|2
1629873580000|2021-08-25 06:39:40|7460.3|7445.3|7460.1|7445.1|7460.3|7445.3|7460.1|7445.1|3
1629873590000|2021-08-25 06:39:50|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|4
1629873670000|2021-08-25 06:41:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629873720000|2021-08-25 06:42:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1629873790000|2021-08-25 06:43:10|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|2
1629873830000|2021-08-25 06:43:50|7460.3|7445.3|7459.9|7444.9|7460.3|7445.3|7459.9|7444.9|3
1629873850000|2021-08-25 06:44:10|7460|7445|7460.3|7445.3|7460.3|7445.3|7460|7445|2
1629873880000|2021-08-25 06:44:40|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|2
1629873890000|2021-08-25 06:44:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629873980000|2021-08-25 06:46:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629873990000|2021-08-25 06:46:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629874100000|2021-08-25 06:48:20|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1629874110000|2021-08-25 06:48:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1629874150000|2021-08-25 06:49:10|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460.1|7445.1|2
1629874200000|2021-08-25 06:50:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1629874290000|2021-08-25 06:51:30|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|2
1629874300000|2021-08-25 06:51:40|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1629874320000|2021-08-25 06:52:00|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|2
1629874330000|2021-08-25 06:52:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1629874370000|2021-08-25 06:52:50|7459.3|7444.3|7459.2|7444.2|7459.3|7444.3|7459.2|7444.2|2
1629874380000|2021-08-25 06:53:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629874400000|2021-08-25 06:53:20|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629874410000|2021-08-25 06:53:30|7459.2|7444.2|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|2
1629874500000|2021-08-25 06:55:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459|7444|3
1629874510000|2021-08-25 06:55:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1629874520000|2021-08-25 06:55:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629874620000|2021-08-25 06:57:00|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|2
1629874650000|2021-08-25 06:57:30|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|3
1629874690000|2021-08-25 06:58:10|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.7|7443.7|3
1629874720000|2021-08-25 06:58:40|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|2
1629874740000|2021-08-25 06:59:00|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|4
1629874770000|2021-08-25 06:59:30|7459|7444|7459|7444|7459|7444|7459|7444|1
1629874780000|2021-08-25 06:59:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|3
1629874790000|2021-08-25 06:59:50|7458.7|7443.7|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|3
1629874800000|2021-08-25 07:00:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|3
1629874820000|2021-08-25 07:00:20|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|2
1629874860000|2021-08-25 07:01:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1629874900000|2021-08-25 07:01:40|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629874940000|2021-08-25 07:02:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629874950000|2021-08-25 07:02:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629874960000|2021-08-25 07:02:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629874980000|2021-08-25 07:03:00|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|2
1629874990000|2021-08-25 07:03:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629875110000|2021-08-25 07:05:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629875180000|2021-08-25 07:06:20|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629875190000|2021-08-25 07:06:30|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629875230000|2021-08-25 07:07:10|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629875240000|2021-08-25 07:07:20|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629875350000|2021-08-25 07:09:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629875390000|2021-08-25 07:09:50|7458.5|7443.5|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|3
1629875430000|2021-08-25 07:10:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629875440000|2021-08-25 07:10:40|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1629875470000|2021-08-25 07:11:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629875480000|2021-08-25 07:11:20|7458.2|7443.2|7458.4|7443.4|7458.6|7443.6|7458.2|7443.2|10
1629875490000|2021-08-25 07:11:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629875520000|2021-08-25 07:12:00|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1629875530000|2021-08-25 07:12:10|7458.2|7443.2|7457.9|7442.9|7458.2|7443.2|7457.4|7442.4|6
1629875540000|2021-08-25 07:12:20|7457.7|7442.7|7458.3|7443.3|7458.3|7443.3|7457.7|7442.7|7
1629875550000|2021-08-25 07:12:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|3
1629875620000|2021-08-25 07:13:40|7458.5|7443.5|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|2
1629875630000|2021-08-25 07:13:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629875640000|2021-08-25 07:14:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629875670000|2021-08-25 07:14:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629875680000|2021-08-25 07:14:40|7458.3|7443.3|7458.5|7443.5|7458.6|7443.6|7458.3|7443.3|4
1629875690000|2021-08-25 07:14:50|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|3
1629875710000|2021-08-25 07:15:10|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629875720000|2021-08-25 07:15:20|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1629875760000|2021-08-25 07:16:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629875780000|2021-08-25 07:16:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629875810000|2021-08-25 07:16:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629875830000|2021-08-25 07:17:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629875850000|2021-08-25 07:17:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629875860000|2021-08-25 07:17:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629875880000|2021-08-25 07:18:00|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|3
1629875910000|2021-08-25 07:18:30|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629875940000|2021-08-25 07:19:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1629875950000|2021-08-25 07:19:10|7458.7|7443.7|7459.2|7444.2|7459.3|7444.3|7458.7|7443.7|6
1629875980000|2021-08-25 07:19:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629875990000|2021-08-25 07:19:50|7459.3|7444.3|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|3
1629876000000|2021-08-25 07:20:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|3
1629876010000|2021-08-25 07:20:10|7459.3|7444.3|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|2
1629876020000|2021-08-25 07:20:20|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1629876090000|2021-08-25 07:21:30|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.1|7444.1|8
1629876100000|2021-08-25 07:21:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459|7444|4
1629876110000|2021-08-25 07:21:50|7459.1|7444.1|7459.3|7444.3|7459.3|7444.3|7459.1|7444.1|3
1629876150000|2021-08-25 07:22:30|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|2
1629876170000|2021-08-25 07:22:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.8|7443.8|3
1629876230000|2021-08-25 07:23:50|7458.7|7443.7|7458.6|7443.6|7458.7|7443.7|7458.6|7443.6|2
1629876240000|2021-08-25 07:24:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629876250000|2021-08-25 07:24:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.5|7443.5|3
1629876260000|2021-08-25 07:24:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|5
1629876270000|2021-08-25 07:24:30|7458.4|7443.4|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|2
1629876280000|2021-08-25 07:24:40|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1629876310000|2021-08-25 07:25:10|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|4
1629876320000|2021-08-25 07:25:20|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|3
1629876330000|2021-08-25 07:25:30|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|2
1629876340000|2021-08-25 07:25:40|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|2
1629876400000|2021-08-25 07:26:40|7458.7|7443.7|7458.5|7443.5|7458.8|7443.8|7458.5|7443.5|5
1629876420000|2021-08-25 07:27:00|7458.7|7443.7|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|3
1629876440000|2021-08-25 07:27:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629876490000|2021-08-25 07:28:10|7458.3|7443.3|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|4
1629876500000|2021-08-25 07:28:20|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1629876530000|2021-08-25 07:28:50|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1629876540000|2021-08-25 07:29:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629876590000|2021-08-25 07:29:50|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|2
1629876620000|2021-08-25 07:30:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629876640000|2021-08-25 07:30:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629876660000|2021-08-25 07:31:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629876680000|2021-08-25 07:31:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629876700000|2021-08-25 07:31:40|7458.3|7443.3|7458.6|7443.6|7458.8|7443.8|7458.3|7443.3|5
1629876710000|2021-08-25 07:31:50|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|2
1629876720000|2021-08-25 07:32:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629876730000|2021-08-25 07:32:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629876740000|2021-08-25 07:32:20|7458.5|7443.5|7459|7444|7459|7444|7458.5|7443.5|5
1629876760000|2021-08-25 07:32:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629876830000|2021-08-25 07:33:50|7459|7444|7459|7444|7459|7444|7459|7444|1
1629876870000|2021-08-25 07:34:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1629876880000|2021-08-25 07:34:40|7459|7444|7459|7444|7459|7444|7458.8|7443.8|4
1629876890000|2021-08-25 07:34:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1629876900000|2021-08-25 07:35:00|7459.3|7444.3|7458.9|7443.9|7459.3|7444.3|7458.9|7443.9|3
1629876910000|2021-08-25 07:35:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629876950000|2021-08-25 07:35:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629876960000|2021-08-25 07:36:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629876970000|2021-08-25 07:36:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629876980000|2021-08-25 07:36:20|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629876990000|2021-08-25 07:36:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629877000000|2021-08-25 07:36:40|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|2
1629877010000|2021-08-25 07:36:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1629877050000|2021-08-25 07:37:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1629877160000|2021-08-25 07:39:20|7458.6|7443.6|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|4
1629877170000|2021-08-25 07:39:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629877190000|2021-08-25 07:39:50|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|1
1629877210000|2021-08-25 07:40:10|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629877230000|2021-08-25 07:40:30|7458.1|7443.1|7458.4|7443.4|7458.4|7443.4|7458.1|7443.1|2
1629877280000|2021-08-25 07:41:20|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1629877290000|2021-08-25 07:41:30|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.1|7443.1|3
1629877300000|2021-08-25 07:41:40|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1629877310000|2021-08-25 07:41:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1629877350000|2021-08-25 07:42:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1629877490000|2021-08-25 07:44:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1629877510000|2021-08-25 07:45:10|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1629877520000|2021-08-25 07:45:20|7458.1|7443.1|7458|7443|7458.2|7443.2|7457.9|7442.9|6
1629877530000|2021-08-25 07:45:30|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1629877540000|2021-08-25 07:45:40|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1629877580000|2021-08-25 07:46:20|7457.9|7442.9|7458|7443|7458.1|7443.1|7457.7|7442.7|7
1629877590000|2021-08-25 07:46:30|7457.8|7442.8|7457.6|7442.6|7457.8|7442.8|7457.6|7442.6|2
1629877600000|2021-08-25 07:46:40|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|2
1629877660000|2021-08-25 07:47:40|7457.6|7442.6|7457.8|7442.8|7457.8|7442.8|7457.6|7442.6|2
1629877670000|2021-08-25 07:47:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629877680000|2021-08-25 07:48:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629877690000|2021-08-25 07:48:10|7457.3|7442.3|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|2
1629877720000|2021-08-25 07:48:40|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7457.2|7442.2|4
1629877740000|2021-08-25 07:49:00|7457.4|7442.4|7457.5|7442.5|7457.5|7442.5|7457.4|7442.4|2
1629877750000|2021-08-25 07:49:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629877780000|2021-08-25 07:49:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1629877800000|2021-08-25 07:50:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629877820000|2021-08-25 07:50:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629877860000|2021-08-25 07:51:00|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1629877870000|2021-08-25 07:51:10|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|5
1629877880000|2021-08-25 07:51:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|3
1629877900000|2021-08-25 07:51:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629877910000|2021-08-25 07:51:50|7456.6|7441.6|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|4
1629877920000|2021-08-25 07:52:00|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1629877940000|2021-08-25 07:52:20|7456.6|7441.6|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|3
1629877970000|2021-08-25 07:52:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629877980000|2021-08-25 07:53:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629877990000|2021-08-25 07:53:10|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1629878030000|2021-08-25 07:53:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629878050000|2021-08-25 07:54:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629878060000|2021-08-25 07:54:20|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629878120000|2021-08-25 07:55:20|7456.2|7441.2|7456.5|7441.5|7456.5|7441.5|7456.2|7441.2|3
1629878150000|2021-08-25 07:55:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629878170000|2021-08-25 07:56:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629878180000|2021-08-25 07:56:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629878200000|2021-08-25 07:56:40|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1629878210000|2021-08-25 07:56:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629878220000|2021-08-25 07:57:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629878230000|2021-08-25 07:57:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629878250000|2021-08-25 07:57:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629878260000|2021-08-25 07:57:40|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629878280000|2021-08-25 07:58:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629878300000|2021-08-25 07:58:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629878320000|2021-08-25 07:58:40|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7455|7440|4
1629878330000|2021-08-25 07:58:50|7455|7440|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|7
1629878340000|2021-08-25 07:59:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1629878350000|2021-08-25 07:59:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629878370000|2021-08-25 07:59:30|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|2
1629878390000|2021-08-25 07:59:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1629878400000|2021-08-25 08:00:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629878410000|2021-08-25 08:00:10|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629878420000|2021-08-25 08:00:20|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629878440000|2021-08-25 08:00:40|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1629878450000|2021-08-25 08:00:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629878460000|2021-08-25 08:01:00|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1629878490000|2021-08-25 08:01:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629878500000|2021-08-25 08:01:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629878510000|2021-08-25 08:01:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629878520000|2021-08-25 08:02:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629878540000|2021-08-25 08:02:20|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1629878550000|2021-08-25 08:02:30|7455.3|7440.3|7454.8|7439.8|7455.3|7440.3|7454.8|7439.8|3
1629878560000|2021-08-25 08:02:40|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1629878600000|2021-08-25 08:03:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1629878610000|2021-08-25 08:03:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629878640000|2021-08-25 08:04:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629878650000|2021-08-25 08:04:10|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|5
1629878690000|2021-08-25 08:04:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629878700000|2021-08-25 08:05:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629878730000|2021-08-25 08:05:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629878750000|2021-08-25 08:05:50|7454.5|7439.5|7454.6|7439.6|7455|7440|7454.5|7439.5|8
1629878760000|2021-08-25 08:06:00|7454.5|7439.5|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|5
1629878800000|2021-08-25 08:06:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629878870000|2021-08-25 08:07:50|7455|7440|7455.3|7440.3|7455.3|7440.3|7455|7440|3
1629878880000|2021-08-25 08:08:00|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|4
1629878890000|2021-08-25 08:08:10|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|4
1629878920000|2021-08-25 08:08:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629878930000|2021-08-25 08:08:50|7456|7441|7456.1|7441.1|7456.3|7441.3|7456|7441|3
1629878950000|2021-08-25 08:09:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1629878970000|2021-08-25 08:09:30|7455.8|7440.8|7455.8|7440.8|7456|7441|7455.8|7440.8|5
1629878980000|2021-08-25 08:09:40|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629878990000|2021-08-25 08:09:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629879000000|2021-08-25 08:10:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629879010000|2021-08-25 08:10:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629879020000|2021-08-25 08:10:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629879030000|2021-08-25 08:10:30|7454.9|7439.9|7455.8|7440.8|7455.9|7440.9|7454.9|7439.9|6
1629879040000|2021-08-25 08:10:40|7455.7|7440.7|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|5
1629879090000|2021-08-25 08:11:30|7455.3|7440.3|7454.8|7439.8|7455.3|7440.3|7454.7|7439.7|5
1629879120000|2021-08-25 08:12:00|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1629879130000|2021-08-25 08:12:10|7454.7|7439.7|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|3
1629879140000|2021-08-25 08:12:20|7454.8|7439.8|7454.7|7439.7|7455.2|7440.2|7454.7|7439.7|4
1629879150000|2021-08-25 08:12:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629879160000|2021-08-25 08:12:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629879170000|2021-08-25 08:12:50|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7453.5|7438.5|7
1629879180000|2021-08-25 08:13:00|7453.9|7438.9|7453.8|7438.8|7454|7439|7453.7|7438.7|6
1629879200000|2021-08-25 08:13:20|7453.9|7438.9|7454.5|7439.5|7454.5|7439.5|7453.8|7438.8|5
1629879210000|2021-08-25 08:13:30|7454.1|7439.1|7453.8|7438.8|7454.5|7439.5|7453.8|7438.8|4
1629879220000|2021-08-25 08:13:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629879240000|2021-08-25 08:14:00|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.9|7438.9|2
1629879250000|2021-08-25 08:14:10|7454|7439|7453.6|7438.6|7454|7439|7453.6|7438.6|2
1629879260000|2021-08-25 08:14:20|7453.4|7438.4|7453|7438|7453.4|7438.4|7453|7438|4
1629879270000|2021-08-25 08:14:30|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7453.2|7438.2|3
1629879280000|2021-08-25 08:14:40|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453|7438|4
1629879290000|2021-08-25 08:14:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629879300000|2021-08-25 08:15:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629879320000|2021-08-25 08:15:20|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629879330000|2021-08-25 08:15:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629879350000|2021-08-25 08:15:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629879360000|2021-08-25 08:16:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629879370000|2021-08-25 08:16:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629879410000|2021-08-25 08:16:50|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1629879420000|2021-08-25 08:17:00|7453.6|7438.6|7454|7439|7454|7439|7453.6|7438.6|2
1629879440000|2021-08-25 08:17:20|7454.1|7439.1|7455.1|7440.1|7455.1|7440.1|7454.1|7439.1|4
1629879450000|2021-08-25 08:17:30|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1629879470000|2021-08-25 08:17:50|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1629879480000|2021-08-25 08:18:00|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1629879490000|2021-08-25 08:18:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629879500000|2021-08-25 08:18:20|7454.6|7439.6|7454.3|7439.3|7454.6|7439.6|7454.3|7439.3|7
1629879510000|2021-08-25 08:18:30|7454.2|7439.2|7454|7439|7454.2|7439.2|7453.9|7438.9|3
1629879520000|2021-08-25 08:18:40|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629879540000|2021-08-25 08:19:00|7453.8|7438.8|7454|7439|7454|7439|7453.8|7438.8|3
1629879550000|2021-08-25 08:19:10|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|4
1629879570000|2021-08-25 08:19:30|7453.7|7438.7|7454.1|7439.1|7454.2|7439.2|7453.7|7438.7|5
1629879610000|2021-08-25 08:20:10|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629879620000|2021-08-25 08:20:20|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629879670000|2021-08-25 08:21:10|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629879700000|2021-08-25 08:21:40|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629879710000|2021-08-25 08:21:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629879740000|2021-08-25 08:22:20|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629879750000|2021-08-25 08:22:30|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|4
1629879760000|2021-08-25 08:22:40|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629879800000|2021-08-25 08:23:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|5
1629879820000|2021-08-25 08:23:40|7453.8|7438.8|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|2
1629879830000|2021-08-25 08:23:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629879850000|2021-08-25 08:24:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629879860000|2021-08-25 08:24:20|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|3
1629879880000|2021-08-25 08:24:40|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|3
1629879890000|2021-08-25 08:24:50|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629879930000|2021-08-25 08:25:30|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|3
1629879940000|2021-08-25 08:25:40|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629879950000|2021-08-25 08:25:50|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1629879960000|2021-08-25 08:26:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629879970000|2021-08-25 08:26:10|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|4
1629879980000|2021-08-25 08:26:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629879990000|2021-08-25 08:26:30|7453.8|7438.8|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|3
1629880000000|2021-08-25 08:26:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629880010000|2021-08-25 08:26:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|3
1629880020000|2021-08-25 08:27:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629880050000|2021-08-25 08:27:30|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629880070000|2021-08-25 08:27:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629880120000|2021-08-25 08:28:40|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|3
1629880130000|2021-08-25 08:28:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629880150000|2021-08-25 08:29:10|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629880160000|2021-08-25 08:29:20|7454.2|7439.2|7454|7439|7454.2|7439.2|7454|7439|3
1629880170000|2021-08-25 08:29:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629880190000|2021-08-25 08:29:50|7453.6|7438.6|7453.4|7438.4|7453.7|7438.7|7453.4|7438.4|4
1629880210000|2021-08-25 08:30:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629880240000|2021-08-25 08:30:40|7453.4|7438.4|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|3
1629880250000|2021-08-25 08:30:50|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1629880280000|2021-08-25 08:31:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629880290000|2021-08-25 08:31:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629880310000|2021-08-25 08:31:50|7453.8|7438.8|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|3
1629880330000|2021-08-25 08:32:10|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|4
1629880410000|2021-08-25 08:33:30|7454.1|7439.1|7454.6|7439.6|7454.6|7439.6|7454.1|7439.1|2
1629880420000|2021-08-25 08:33:40|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1629880440000|2021-08-25 08:34:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629880450000|2021-08-25 08:34:10|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1629880550000|2021-08-25 08:35:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629880560000|2021-08-25 08:36:00|7454.6|7439.6|7454.7|7439.7|7454.9|7439.9|7454.6|7439.6|8
1629880570000|2021-08-25 08:36:10|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|3
1629880620000|2021-08-25 08:37:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629880630000|2021-08-25 08:37:10|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1629880640000|2021-08-25 08:37:20|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1629880670000|2021-08-25 08:37:50|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1629880680000|2021-08-25 08:38:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1629880690000|2021-08-25 08:38:10|7454.2|7439.2|7454|7439|7454.2|7439.2|7453.9|7438.9|6
1629880710000|2021-08-25 08:38:30|7454.1|7439.1|7454.7|7439.7|7454.7|7439.7|7454.1|7439.1|5
1629880720000|2021-08-25 08:38:40|7454.6|7439.6|7454.3|7439.3|7454.7|7439.7|7454.3|7439.3|6
1629880730000|2021-08-25 08:38:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|3
1629880750000|2021-08-25 08:39:10|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1629880760000|2021-08-25 08:39:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629880770000|2021-08-25 08:39:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629880780000|2021-08-25 08:39:40|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629880790000|2021-08-25 08:39:50|7454.4|7439.4|7454.6|7439.6|7454.7|7439.7|7454.4|7439.4|4
1629880800000|2021-08-25 08:40:00|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1629880810000|2021-08-25 08:40:10|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|3
1629880820000|2021-08-25 08:40:20|7454.2|7439.2|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|4
1629880830000|2021-08-25 08:40:30|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629880840000|2021-08-25 08:40:40|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|3
1629880860000|2021-08-25 08:41:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629880870000|2021-08-25 08:41:10|7454|7439|7453.7|7438.7|7454|7439|7453.7|7438.7|3
1629881030000|2021-08-25 08:43:50|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|2
1629881050000|2021-08-25 08:44:10|7453.6|7438.6|7453.7|7438.7|7453.8|7438.8|7453.4|7438.4|9
1629881060000|2021-08-25 08:44:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629881080000|2021-08-25 08:44:40|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|2
1629881170000|2021-08-25 08:46:10|7453.6|7438.6|7453.7|7438.7|7453.8|7438.8|7453.6|7438.6|5
1629881180000|2021-08-25 08:46:20|7453.6|7438.6|7453.7|7438.7|7453.8|7438.8|7453.6|7438.6|3
1629881190000|2021-08-25 08:46:30|7453.2|7438.2|7453.7|7438.7|7453.7|7438.7|7453.2|7438.2|2
1629881220000|2021-08-25 08:47:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629881230000|2021-08-25 08:47:10|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|2
1629881250000|2021-08-25 08:47:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629881260000|2021-08-25 08:47:40|7453.6|7438.6|7453.2|7438.2|7453.7|7438.7|7453.2|7438.2|4
1629881270000|2021-08-25 08:47:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|6
1629881280000|2021-08-25 08:48:00|7453.5|7438.5|7453|7438|7453.5|7438.5|7453|7438|5
1629881290000|2021-08-25 08:48:10|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629881300000|2021-08-25 08:48:20|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|2
1629881320000|2021-08-25 08:48:40|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1629881360000|2021-08-25 08:49:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629881420000|2021-08-25 08:50:20|7451.7|7436.7|7451.4|7436.4|7451.7|7436.7|7451.4|7436.4|3
1629881470000|2021-08-25 08:51:10|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1629881480000|2021-08-25 08:51:20|7451.5|7436.5|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|3
1629881500000|2021-08-25 08:51:40|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1629881540000|2021-08-25 08:52:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629881550000|2021-08-25 08:52:30|7451.4|7436.4|7451.5|7436.5|7451.7|7436.7|7451.4|7436.4|4
1629881560000|2021-08-25 08:52:40|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|2
1629881630000|2021-08-25 08:53:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629881640000|2021-08-25 08:54:00|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1629881650000|2021-08-25 08:54:10|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629881660000|2021-08-25 08:54:20|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629881690000|2021-08-25 08:54:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629881700000|2021-08-25 08:55:00|7452.1|7437.1|7451.9|7436.9|7452.2|7437.2|7451.9|7436.9|3
1629881720000|2021-08-25 08:55:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1629881730000|2021-08-25 08:55:30|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629881750000|2021-08-25 08:55:50|7452|7437|7452|7437|7452|7437|7452|7437|1
1629881770000|2021-08-25 08:56:10|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1629881790000|2021-08-25 08:56:30|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629881820000|2021-08-25 08:57:00|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1629881850000|2021-08-25 08:57:30|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629881860000|2021-08-25 08:57:40|7452|7437|7451.9|7436.9|7452.1|7437.1|7451.9|7436.9|3
1629881870000|2021-08-25 08:57:50|7452.1|7437.1|7451.9|7436.9|7452.1|7437.1|7451.9|7436.9|2
1629881880000|2021-08-25 08:58:00|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|4
1629881890000|2021-08-25 08:58:10|7452.2|7437.2|7452.4|7437.4|7452.6|7437.6|7452.2|7437.2|5
1629881910000|2021-08-25 08:58:30|7452.3|7437.3|7453|7438|7453|7438|7452.3|7437.3|4
1629881920000|2021-08-25 08:58:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629881930000|2021-08-25 08:58:50|7453.1|7438.1|7453.1|7438.1|7453.4|7438.4|7453.1|7438.1|4
1629881940000|2021-08-25 08:59:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1629881950000|2021-08-25 08:59:10|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|5
1629881970000|2021-08-25 08:59:30|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1629881980000|2021-08-25 08:59:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629882000000|2021-08-25 09:00:00|7453|7438|7453|7438|7453.1|7438.1|7453|7438|3
1629882010000|2021-08-25 09:00:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629882050000|2021-08-25 09:00:50|7453.2|7438.2|7453.8|7438.8|7453.8|7438.8|7453.1|7438.1|5
1629882060000|2021-08-25 09:01:00|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|3
1629882070000|2021-08-25 09:01:10|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|3
1629882080000|2021-08-25 09:01:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629882100000|2021-08-25 09:01:40|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|2
1629882110000|2021-08-25 09:01:50|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|4
1629882120000|2021-08-25 09:02:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629882130000|2021-08-25 09:02:10|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1629882140000|2021-08-25 09:02:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629882200000|2021-08-25 09:03:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629882220000|2021-08-25 09:03:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629882240000|2021-08-25 09:04:00|7453.4|7438.4|7453.1|7438.1|7453.4|7438.4|7453.1|7438.1|2
1629882250000|2021-08-25 09:04:10|7453.3|7438.3|7453.7|7438.7|7453.7|7438.7|7453.3|7438.3|3
1629882260000|2021-08-25 09:04:20|7453.6|7438.6|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|2
1629882290000|2021-08-25 09:04:50|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1629882300000|2021-08-25 09:05:00|7453.3|7438.3|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|3
1629882320000|2021-08-25 09:05:20|7453.1|7438.1|7452.9|7437.9|7453.1|7438.1|7452.9|7437.9|5
1629882330000|2021-08-25 09:05:30|7452.5|7437.5|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|3
1629882340000|2021-08-25 09:05:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629882350000|2021-08-25 09:05:50|7452.3|7437.3|7452.7|7437.7|7452.7|7437.7|7452.3|7437.3|2
1629882360000|2021-08-25 09:06:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629882380000|2021-08-25 09:06:20|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1629882390000|2021-08-25 09:06:30|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1629882410000|2021-08-25 09:06:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1629882440000|2021-08-25 09:07:20|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629882490000|2021-08-25 09:08:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629882510000|2021-08-25 09:08:30|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1629882530000|2021-08-25 09:08:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629882590000|2021-08-25 09:09:50|7452.8|7437.8|7453|7438|7453|7438|7452.8|7437.8|2
1629882610000|2021-08-25 09:10:10|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1629882640000|2021-08-25 09:10:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629882680000|2021-08-25 09:11:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629882800000|2021-08-25 09:13:20|7452.7|7437.7|7452.9|7437.9|7452.9|7437.9|7452.7|7437.7|2
1629882870000|2021-08-25 09:14:30|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|5
1629882900000|2021-08-25 09:15:00|7452.6|7437.6|7452.5|7437.5|7452.9|7437.9|7452.5|7437.5|3
1629882920000|2021-08-25 09:15:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629882930000|2021-08-25 09:15:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629882940000|2021-08-25 09:15:40|7453|7438|7453|7438|7453|7438|7453|7438|1
1629882990000|2021-08-25 09:16:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|3
1629883010000|2021-08-25 09:16:50|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629883020000|2021-08-25 09:17:00|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629883040000|2021-08-25 09:17:20|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629883050000|2021-08-25 09:17:30|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|4
1629883090000|2021-08-25 09:18:10|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629883100000|2021-08-25 09:18:20|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629883110000|2021-08-25 09:18:30|7452.5|7437.5|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|3
1629883160000|2021-08-25 09:19:20|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1629883170000|2021-08-25 09:19:30|7452.6|7437.6|7452.1|7437.1|7452.7|7437.7|7452.1|7437.1|3
1629883190000|2021-08-25 09:19:50|7452.2|7437.2|7452.4|7437.4|7452.4|7437.4|7452.2|7437.2|2
1629883200000|2021-08-25 09:20:00|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1629883210000|2021-08-25 09:20:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629883220000|2021-08-25 09:20:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629883230000|2021-08-25 09:20:30|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629883260000|2021-08-25 09:21:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629883300000|2021-08-25 09:21:40|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629883330000|2021-08-25 09:22:10|7452|7437|7452|7437|7452|7437|7452|7437|1
1629883340000|2021-08-25 09:22:20|7451.9|7436.9|7451.9|7436.9|7452|7437|7451.9|7436.9|3
1629883360000|2021-08-25 09:22:40|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629883380000|2021-08-25 09:23:00|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1629883400000|2021-08-25 09:23:20|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|4
1629883410000|2021-08-25 09:23:30|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|2
1629883450000|2021-08-25 09:24:10|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629883470000|2021-08-25 09:24:30|7452|7437|7452|7437|7452.1|7437.1|7452|7437|3
1629883490000|2021-08-25 09:24:50|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1629883500000|2021-08-25 09:25:00|7452.6|7437.6|7452.7|7437.7|7453|7438|7452.6|7437.6|4
1629883510000|2021-08-25 09:25:10|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629883520000|2021-08-25 09:25:20|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629883540000|2021-08-25 09:25:40|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629883550000|2021-08-25 09:25:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629883560000|2021-08-25 09:26:00|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629883570000|2021-08-25 09:26:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629883590000|2021-08-25 09:26:30|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|3
1629883600000|2021-08-25 09:26:40|7452.1|7437.1|7452.2|7437.2|7452.3|7437.3|7452.1|7437.1|4
1629883610000|2021-08-25 09:26:50|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629883620000|2021-08-25 09:27:00|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|2
1629883630000|2021-08-25 09:27:10|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629883660000|2021-08-25 09:27:40|7452.4|7437.4|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|2
1629883690000|2021-08-25 09:28:10|7452.7|7437.7|7452.8|7437.8|7453.1|7438.1|7452.7|7437.7|7
1629883700000|2021-08-25 09:28:20|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629883740000|2021-08-25 09:29:00|7453|7438|7453.3|7438.3|7453.3|7438.3|7453|7438|4
1629883750000|2021-08-25 09:29:10|7452.8|7437.8|7453.3|7438.3|7453.3|7438.3|7452.5|7437.5|9
1629883780000|2021-08-25 09:29:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629883790000|2021-08-25 09:29:50|7453.4|7438.4|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|3
1629883800000|2021-08-25 09:30:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629883810000|2021-08-25 09:30:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629883820000|2021-08-25 09:30:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629883840000|2021-08-25 09:30:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629883850000|2021-08-25 09:30:50|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.5|7437.5|4
1629883860000|2021-08-25 09:31:00|7452.6|7437.6|7452.4|7437.4|7452.6|7437.6|7452.4|7437.4|2
1629883870000|2021-08-25 09:31:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629883890000|2021-08-25 09:31:30|7452.6|7437.6|7453.1|7438.1|7453.1|7438.1|7452.6|7437.6|3
1629883950000|2021-08-25 09:32:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|3
1629883960000|2021-08-25 09:32:40|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|4
1629883980000|2021-08-25 09:33:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629883990000|2021-08-25 09:33:10|7453|7438|7452.9|7437.9|7453|7438|7452.8|7437.8|3
1629884000000|2021-08-25 09:33:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629884040000|2021-08-25 09:34:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629884150000|2021-08-25 09:35:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1629884160000|2021-08-25 09:36:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629884200000|2021-08-25 09:36:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629884230000|2021-08-25 09:37:10|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629884300000|2021-08-25 09:38:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629884360000|2021-08-25 09:39:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629884370000|2021-08-25 09:39:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629884380000|2021-08-25 09:39:40|7453.4|7438.4|7453.9|7438.9|7453.9|7438.9|7453.3|7438.3|5
1629884390000|2021-08-25 09:39:50|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7453.8|7438.8|4
1629884420000|2021-08-25 09:40:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629884430000|2021-08-25 09:40:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1629884440000|2021-08-25 09:40:40|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.9|7438.9|3
1629884450000|2021-08-25 09:40:50|7454.2|7439.2|7453.9|7438.9|7454.3|7439.3|7453.9|7438.9|4
1629884530000|2021-08-25 09:42:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629884640000|2021-08-25 09:44:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629884660000|2021-08-25 09:44:20|7454|7439|7454|7439|7454|7439|7454|7439|1
1629884670000|2021-08-25 09:44:30|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|3
1629884680000|2021-08-25 09:44:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1629884720000|2021-08-25 09:45:20|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629884730000|2021-08-25 09:45:30|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|4
1629884760000|2021-08-25 09:46:00|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629884780000|2021-08-25 09:46:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629884800000|2021-08-25 09:46:40|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.6|7438.6|5
1629884810000|2021-08-25 09:46:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1629884820000|2021-08-25 09:47:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629884970000|2021-08-25 09:49:30|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|4
1629884980000|2021-08-25 09:49:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629885000000|2021-08-25 09:50:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629885190000|2021-08-25 09:53:10|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1629885200000|2021-08-25 09:53:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629885210000|2021-08-25 09:53:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629885260000|2021-08-25 09:54:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629885270000|2021-08-25 09:54:30|7453.7|7438.7|7453.8|7438.8|7453.9|7438.9|7453.6|7438.6|11
1629885280000|2021-08-25 09:54:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1629885330000|2021-08-25 09:55:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629885390000|2021-08-25 09:56:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1629885450000|2021-08-25 09:57:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629885460000|2021-08-25 09:57:40|7454|7439|7454.5|7439.5|7454.5|7439.5|7454|7439|3
1629885520000|2021-08-25 09:58:40|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629885530000|2021-08-25 09:58:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629885540000|2021-08-25 09:59:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629885570000|2021-08-25 09:59:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629885590000|2021-08-25 09:59:50|7455.1|7440.1|7454.8|7439.8|7455.1|7440.1|7454.8|7439.8|4
1629885610000|2021-08-25 10:00:10|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1629885690000|2021-08-25 10:01:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629885770000|2021-08-25 10:02:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629885780000|2021-08-25 10:03:00|7454.6|7439.6|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|3
1629885890000|2021-08-25 10:04:50|7455.1|7440.1|7455.3|7440.3|7455.4|7440.4|7455.1|7440.1|4
1629886090000|2021-08-25 10:08:10|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|3
1629886120000|2021-08-25 10:08:40|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|3
1629886130000|2021-08-25 10:08:50|7454.9|7439.9|7455.1|7440.1|7455.1|7440.1|7454.9|7439.9|3
1629886140000|2021-08-25 10:09:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629886170000|2021-08-25 10:09:30|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1629886200000|2021-08-25 10:10:00|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|4
1629886210000|2021-08-25 10:10:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629886240000|2021-08-25 10:10:40|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1629886280000|2021-08-25 10:11:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629886310000|2021-08-25 10:11:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629886320000|2021-08-25 10:12:00|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1629886330000|2021-08-25 10:12:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629886360000|2021-08-25 10:12:40|7454.9|7439.9|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1629886370000|2021-08-25 10:12:50|7454.9|7439.9|7454.8|7439.8|7455.1|7440.1|7454.8|7439.8|5
1629886400000|2021-08-25 10:13:20|7454.4|7439.4|7454.1|7439.1|7454.4|7439.4|7454.1|7439.1|2
1629886430000|2021-08-25 10:13:50|7454|7439|7454|7439|7454.2|7439.2|7454|7439|4
1629886460000|2021-08-25 10:14:20|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1629886500000|2021-08-25 10:15:00|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|5
1629886510000|2021-08-25 10:15:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629886520000|2021-08-25 10:15:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629886530000|2021-08-25 10:15:30|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1629886580000|2021-08-25 10:16:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629886610000|2021-08-25 10:16:50|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1629886680000|2021-08-25 10:18:00|7454.2|7439.2|7453.9|7438.9|7454.2|7439.2|7453.9|7438.9|3
1629886790000|2021-08-25 10:19:50|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629886800000|2021-08-25 10:20:00|7453.8|7438.8|7453.6|7438.6|7453.9|7438.9|7453.6|7438.6|5
1629886810000|2021-08-25 10:20:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7452.9|7437.9|4
1629886830000|2021-08-25 10:20:30|7453.3|7438.3|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|3
1629886840000|2021-08-25 10:20:40|7453.4|7438.4|7453.5|7438.5|7453.6|7438.6|7453.4|7438.4|4
1629886890000|2021-08-25 10:21:30|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1629886910000|2021-08-25 10:21:50|7453.6|7438.6|7454.2|7439.2|7454.2|7439.2|7453.6|7438.6|6
1629886950000|2021-08-25 10:22:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1629886960000|2021-08-25 10:22:40|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|2
1629886980000|2021-08-25 10:23:00|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|4
1629886990000|2021-08-25 10:23:10|7454.1|7439.1|7453.9|7438.9|7454.2|7439.2|7453.9|7438.9|4
1629887010000|2021-08-25 10:23:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1629887080000|2021-08-25 10:24:40|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1629887090000|2021-08-25 10:24:50|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629887140000|2021-08-25 10:25:40|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1629887150000|2021-08-25 10:25:50|7453.3|7438.3|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|3
1629887160000|2021-08-25 10:26:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629887180000|2021-08-25 10:26:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629887200000|2021-08-25 10:26:40|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1629887210000|2021-08-25 10:26:50|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629887250000|2021-08-25 10:27:30|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629887290000|2021-08-25 10:28:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629887320000|2021-08-25 10:28:40|7453.6|7438.6|7454|7439|7454|7439|7453.6|7438.6|3
1629887370000|2021-08-25 10:29:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629887380000|2021-08-25 10:29:40|7453.9|7438.9|7453.7|7438.7|7454|7439|7453.7|7438.7|4
1629887400000|2021-08-25 10:30:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629887410000|2021-08-25 10:30:10|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629887420000|2021-08-25 10:30:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629887430000|2021-08-25 10:30:30|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629887440000|2021-08-25 10:30:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629887490000|2021-08-25 10:31:30|7453.6|7438.6|7453.7|7438.7|7454|7439|7453.6|7438.6|6
1629887500000|2021-08-25 10:31:40|7453.6|7438.6|7453.8|7438.8|7453.9|7438.9|7453.5|7438.5|6
1629887510000|2021-08-25 10:31:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629887520000|2021-08-25 10:32:00|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1629887560000|2021-08-25 10:32:40|7453.7|7438.7|7454|7439|7454|7439|7453.7|7438.7|3
1629887570000|2021-08-25 10:32:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629887580000|2021-08-25 10:33:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629887640000|2021-08-25 10:34:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629887790000|2021-08-25 10:36:30|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629887880000|2021-08-25 10:38:00|7453.8|7438.8|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|2
1629887930000|2021-08-25 10:38:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629888160000|2021-08-25 10:42:40|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7453.5|7438.5|3
1629888210000|2021-08-25 10:43:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1629888240000|2021-08-25 10:44:00|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|2
1629888260000|2021-08-25 10:44:20|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1629888280000|2021-08-25 10:44:40|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1629888290000|2021-08-25 10:44:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629888390000|2021-08-25 10:46:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629888560000|2021-08-25 10:49:20|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1629888580000|2021-08-25 10:49:40|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|4
1629888600000|2021-08-25 10:50:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629888640000|2021-08-25 10:50:40|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.3|7439.3|4
1629888650000|2021-08-25 10:50:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629888660000|2021-08-25 10:51:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629888740000|2021-08-25 10:52:20|7454.3|7439.3|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|3
1629888850000|2021-08-25 10:54:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629888860000|2021-08-25 10:54:20|7454.2|7439.2|7454.3|7439.3|7454.4|7439.4|7454.2|7439.2|8
1629888890000|2021-08-25 10:54:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629888910000|2021-08-25 10:55:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629888940000|2021-08-25 10:55:40|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629888950000|2021-08-25 10:55:50|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|4
1629888980000|2021-08-25 10:56:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629889000000|2021-08-25 10:56:40|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454|7439|4
1629889010000|2021-08-25 10:56:50|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629889050000|2021-08-25 10:57:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1629889060000|2021-08-25 10:57:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629889150000|2021-08-25 10:59:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629889190000|2021-08-25 10:59:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1629889200000|2021-08-25 11:00:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629889390000|2021-08-25 11:03:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629889400000|2021-08-25 11:03:20|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629889510000|2021-08-25 11:05:10|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|2
1629889520000|2021-08-25 11:05:20|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.5|7438.5|4
1629889540000|2021-08-25 11:05:40|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1629889560000|2021-08-25 11:06:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1629889590000|2021-08-25 11:06:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629889630000|2021-08-25 11:07:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629889640000|2021-08-25 11:07:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629889670000|2021-08-25 11:07:50|7453.2|7438.2|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|3
1629889690000|2021-08-25 11:08:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629889710000|2021-08-25 11:08:30|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|4
1629889740000|2021-08-25 11:09:00|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.5|7438.5|2
1629889750000|2021-08-25 11:09:10|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629889770000|2021-08-25 11:09:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629889930000|2021-08-25 11:12:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1629889950000|2021-08-25 11:12:30|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629889960000|2021-08-25 11:12:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629889970000|2021-08-25 11:12:50|7454.4|7439.4|7454.7|7439.7|7454.7|7439.7|7454.4|7439.4|2
1629889990000|2021-08-25 11:13:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629890010000|2021-08-25 11:13:30|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1629890040000|2021-08-25 11:14:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|4
1629890050000|2021-08-25 11:14:10|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629890060000|2021-08-25 11:14:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629890170000|2021-08-25 11:16:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629890180000|2021-08-25 11:16:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1629890240000|2021-08-25 11:17:20|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629890370000|2021-08-25 11:19:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629890380000|2021-08-25 11:19:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629890400000|2021-08-25 11:20:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629890410000|2021-08-25 11:20:10|7454.4|7439.4|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|4
1629890530000|2021-08-25 11:22:10|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|3
1629890550000|2021-08-25 11:22:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629890580000|2021-08-25 11:23:00|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1629890590000|2021-08-25 11:23:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629890600000|2021-08-25 11:23:20|7454.4|7439.4|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|4
1629890670000|2021-08-25 11:24:30|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629890690000|2021-08-25 11:24:50|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|4
1629890800000|2021-08-25 11:26:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629890870000|2021-08-25 11:27:50|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1629890910000|2021-08-25 11:28:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629890920000|2021-08-25 11:28:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629890990000|2021-08-25 11:29:50|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1629891340000|2021-08-25 11:35:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1629891430000|2021-08-25 11:37:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629891440000|2021-08-25 11:37:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1629891450000|2021-08-25 11:37:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629891470000|2021-08-25 11:37:50|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1629891480000|2021-08-25 11:38:00|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1629891490000|2021-08-25 11:38:10|7454.5|7439.5|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|3
1629891530000|2021-08-25 11:38:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629891620000|2021-08-25 11:40:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629891810000|2021-08-25 11:43:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629891960000|2021-08-25 11:46:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629891970000|2021-08-25 11:46:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629891990000|2021-08-25 11:46:30|7454.8|7439.8|7455.5|7440.5|7455.5|7440.5|7454.8|7439.8|2
1629892080000|2021-08-25 11:48:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629892160000|2021-08-25 11:49:20|7455.9|7440.9|7456.5|7441.5|7456.6|7441.6|7455.9|7440.9|4
1629892200000|2021-08-25 11:50:00|7456.8|7441.8|7456.5|7441.5|7456.8|7441.8|7456.5|7441.5|3
1629892310000|2021-08-25 11:51:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|3
1629892320000|2021-08-25 11:52:00|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|2
1629892340000|2021-08-25 11:52:20|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|2
1629892560000|2021-08-25 11:56:00|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1629892570000|2021-08-25 11:56:10|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629892600000|2021-08-25 11:56:40|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|3
1629892610000|2021-08-25 11:56:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629892640000|2021-08-25 11:57:20|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|2
1629892730000|2021-08-25 11:58:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629892740000|2021-08-25 11:59:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629892770000|2021-08-25 11:59:30|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629892940000|2021-08-25 12:02:20|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1629892960000|2021-08-25 12:02:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629892970000|2021-08-25 12:02:50|7456.8|7441.8|7456.8|7441.8|7457|7442|7456.8|7441.8|3
1629892980000|2021-08-25 12:03:00|7457|7442|7456.7|7441.7|7457|7442|7456.7|7441.7|2
1629893450000|2021-08-25 12:10:50|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629893520000|2021-08-25 12:12:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629893580000|2021-08-25 12:13:00|7456.6|7441.6|7457.3|7442.3|7457.3|7442.3|7456.6|7441.6|4
1629893590000|2021-08-25 12:13:10|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7457.2|7442.2|3
1629893750000|2021-08-25 12:15:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629893760000|2021-08-25 12:16:00|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|2
1629893770000|2021-08-25 12:16:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629893810000|2021-08-25 12:16:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1629893830000|2021-08-25 12:17:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629893870000|2021-08-25 12:17:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629894070000|2021-08-25 12:21:10|7457.4|7442.4|7457|7442|7457.4|7442.4|7457|7442|2
1629894100000|2021-08-25 12:21:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629894120000|2021-08-25 12:22:00|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|2
1629894250000|2021-08-25 12:24:10|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1629894570000|2021-08-25 12:29:30|7456.7|7441.7|7456.4|7441.4|7456.7|7441.7|7456.4|7441.4|3
1629894590000|2021-08-25 12:29:50|7456.3|7441.3|7456.4|7441.4|7456.4|7441.4|7456.3|7441.3|2
1629894690000|2021-08-25 12:31:30|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629894770000|2021-08-25 12:32:50|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|2
1629894850000|2021-08-25 12:34:10|7456.1|7441.1|7455.7|7440.7|7456.1|7441.1|7455.7|7440.7|3
1629894860000|2021-08-25 12:34:20|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629894870000|2021-08-25 12:34:30|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|6
1629894880000|2021-08-25 12:34:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629894890000|2021-08-25 12:34:50|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1629894910000|2021-08-25 12:35:10|7455.1|7440.1|7454.9|7439.9|7455.3|7440.3|7454.9|7439.9|5
1629894940000|2021-08-25 12:35:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629894950000|2021-08-25 12:35:50|7454.8|7439.8|7455|7440|7455|7440|7454.8|7439.8|2
1629894960000|2021-08-25 12:36:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|3
1629894970000|2021-08-25 12:36:10|7455|7440|7455|7440|7455|7440|7455|7440|1
1629895020000|2021-08-25 12:37:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629895080000|2021-08-25 12:38:00|7455.1|7440.1|7454.8|7439.8|7455.1|7440.1|7454.8|7439.8|2
1629895090000|2021-08-25 12:38:10|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1629895100000|2021-08-25 12:38:20|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|4
1629895130000|2021-08-25 12:38:50|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629895170000|2021-08-25 12:39:30|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|2
1629895190000|2021-08-25 12:39:50|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|4
1629895200000|2021-08-25 12:40:00|7453.6|7438.6|7453.8|7438.8|7453.9|7438.9|7453.6|7438.6|4
1629895210000|2021-08-25 12:40:10|7453.7|7438.7|7454.8|7439.8|7454.8|7439.8|7453.6|7438.6|6
1629895260000|2021-08-25 12:41:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629895320000|2021-08-25 12:42:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629895330000|2021-08-25 12:42:10|7454.7|7439.7|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|4
1629895340000|2021-08-25 12:42:20|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|4
1629895350000|2021-08-25 12:42:30|7454.8|7439.8|7454.8|7439.8|7455|7440|7454.8|7439.8|5
1629895390000|2021-08-25 12:43:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629895400000|2021-08-25 12:43:20|7454.8|7439.8|7454.3|7439.3|7454.8|7439.8|7454.3|7439.3|2
1629895450000|2021-08-25 12:44:10|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629895500000|2021-08-25 12:45:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629895520000|2021-08-25 12:45:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629895560000|2021-08-25 12:46:00|7454|7439|7455|7440|7455|7440|7454|7439|6
1629895690000|2021-08-25 12:48:10|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1629895710000|2021-08-25 12:48:30|7454.8|7439.8|7455|7440|7455|7440|7454.8|7439.8|2
1629895780000|2021-08-25 12:49:40|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1629895790000|2021-08-25 12:49:50|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.9|7439.9|3
1629895800000|2021-08-25 12:50:00|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1629895840000|2021-08-25 12:50:40|7454.3|7439.3|7454|7439|7454.3|7439.3|7454|7439|2
1629895850000|2021-08-25 12:50:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629895880000|2021-08-25 12:51:20|7454.2|7439.2|7454.8|7439.8|7454.8|7439.8|7454.2|7439.2|3
1629895890000|2021-08-25 12:51:30|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|4
1629895950000|2021-08-25 12:52:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629896000000|2021-08-25 12:53:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|3
1629896010000|2021-08-25 12:53:30|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|3
1629896030000|2021-08-25 12:53:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629896060000|2021-08-25 12:54:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1629896080000|2021-08-25 12:54:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629896130000|2021-08-25 12:55:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629896140000|2021-08-25 12:55:40|7454.8|7439.8|7454.5|7439.5|7454.8|7439.8|7454.5|7439.5|3
1629896150000|2021-08-25 12:55:50|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|3
1629896180000|2021-08-25 12:56:20|7454.4|7439.4|7454|7439|7454.4|7439.4|7454|7439|4
1629896230000|2021-08-25 12:57:10|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|2
1629896280000|2021-08-25 12:58:00|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629896330000|2021-08-25 12:58:50|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1629896340000|2021-08-25 12:59:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629896380000|2021-08-25 12:59:40|7454.2|7439.2|7453.9|7438.9|7454.2|7439.2|7453.9|7438.9|2
1629896390000|2021-08-25 12:59:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1629896460000|2021-08-25 13:01:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629896560000|2021-08-25 13:02:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1629896650000|2021-08-25 13:04:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629896660000|2021-08-25 13:04:20|7454|7439|7454|7439|7454.1|7439.1|7454|7439|3
1629896760000|2021-08-25 13:06:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629896890000|2021-08-25 13:08:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629896900000|2021-08-25 13:08:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|3
1629896910000|2021-08-25 13:08:30|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1629897020000|2021-08-25 13:10:20|7453.8|7438.8|7453.5|7438.5|7453.8|7438.8|7453.5|7438.5|4
1629897030000|2021-08-25 13:10:30|7453.4|7438.4|7453.7|7438.7|7453.7|7438.7|7453.4|7438.4|4
1629897060000|2021-08-25 13:11:00|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1629897070000|2021-08-25 13:11:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629897120000|2021-08-25 13:12:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629897130000|2021-08-25 13:12:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629897200000|2021-08-25 13:13:20|7458|7433|7457.7|7432.7|7458|7433|7457.7|7432.7|3
1629897210000|2021-08-25 13:13:30|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|1
1629897220000|2021-08-25 13:13:40|7457.5|7432.5|7451.3|7436.3|7457.5|7436.3|7451.2|7431.4|9
1629897230000|2021-08-25 13:13:50|7456|7431|7456|7431|7456|7431|7456|7431|1
1629897250000|2021-08-25 13:14:10|7451.3|7436.3|7456.7|7431.7|7456.7|7436.3|7451.3|7431.7|2
1629897300000|2021-08-25 13:15:00|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|1
1629897340000|2021-08-25 13:15:40|7451.7|7436.7|7452.4|7437.4|7457.4|7437.6|7451.7|7432.3|9
1629897350000|2021-08-25 13:15:50|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629897360000|2021-08-25 13:16:00|7452.4|7437.4|7452.9|7437.9|7452.9|7437.9|7452.4|7437.4|4
1629897410000|2021-08-25 13:16:50|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|3
1629897420000|2021-08-25 13:17:00|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1629897450000|2021-08-25 13:17:30|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629897460000|2021-08-25 13:17:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629897530000|2021-08-25 13:18:50|7453.7|7438.7|7453.1|7438.1|7453.7|7438.7|7453.1|7438.1|5
1629897690000|2021-08-25 13:21:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629897710000|2021-08-25 13:21:50|7453.1|7438.1|7453.7|7438.7|7453.7|7438.7|7453.1|7438.1|2
1629897720000|2021-08-25 13:22:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629897770000|2021-08-25 13:22:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1629897890000|2021-08-25 13:24:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629897900000|2021-08-25 13:25:00|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|3
1629897960000|2021-08-25 13:26:00|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629898000000|2021-08-25 13:26:40|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|3
1629898220000|2021-08-25 13:30:20|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454|7439|3
1629898250000|2021-08-25 13:30:50|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|4
1629898350000|2021-08-25 13:32:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629898550000|2021-08-25 13:35:50|7453.8|7438.8|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|2
1629898630000|2021-08-25 13:37:10|7453.7|7438.7|7454|7439|7454|7439|7453.7|7438.7|3
1629898640000|2021-08-25 13:37:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629898650000|2021-08-25 13:37:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1629898680000|2021-08-25 13:38:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629898700000|2021-08-25 13:38:20|7454|7439|7454|7439|7454|7439|7454|7439|1
1629898710000|2021-08-25 13:38:30|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629898750000|2021-08-25 13:39:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629898790000|2021-08-25 13:39:50|7453.9|7438.9|7454|7439|7454.3|7439.3|7453.9|7438.9|4
1629898800000|2021-08-25 13:40:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629898810000|2021-08-25 13:40:10|7454|7439|7454|7439|7454|7439|7454|7439|1
1629898820000|2021-08-25 13:40:20|7454.1|7439.1|7455.4|7440.4|7455.4|7440.4|7454.1|7439.1|8
1629898830000|2021-08-25 13:40:30|7455.3|7440.3|7454.9|7439.9|7455.3|7440.3|7454.9|7439.9|5
1629898840000|2021-08-25 13:40:40|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629898850000|2021-08-25 13:40:50|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|4
1629898860000|2021-08-25 13:41:00|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629898900000|2021-08-25 13:41:40|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1629898940000|2021-08-25 13:42:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1629898960000|2021-08-25 13:42:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629898990000|2021-08-25 13:43:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629899060000|2021-08-25 13:44:20|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1629899070000|2021-08-25 13:44:30|7454.9|7439.9|7454.6|7439.6|7454.9|7439.9|7454.6|7439.6|3
1629899080000|2021-08-25 13:44:40|7454.7|7439.7|7454.4|7439.4|7454.8|7439.8|7454.4|7439.4|4
1629899090000|2021-08-25 13:44:50|7454.5|7439.5|7454.7|7439.7|7454.7|7439.7|7454.5|7439.5|3
1629899100000|2021-08-25 13:45:00|7454.6|7439.6|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|3
1629899110000|2021-08-25 13:45:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629899120000|2021-08-25 13:45:20|7454.5|7439.5|7453.8|7438.8|7454.5|7439.5|7453.8|7438.8|5
1629899170000|2021-08-25 13:46:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629899240000|2021-08-25 13:47:20|7453.4|7438.4|7453.7|7438.7|7453.7|7438.7|7452.8|7437.8|7
1629899250000|2021-08-25 13:47:30|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|2
1629899260000|2021-08-25 13:47:40|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1629899270000|2021-08-25 13:47:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629899290000|2021-08-25 13:48:10|7453.3|7438.3|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|2
1629899300000|2021-08-25 13:48:20|7453.2|7438.2|7453.2|7438.2|7453.4|7438.4|7453.2|7438.2|3
1629899460000|2021-08-25 13:51:00|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1629899480000|2021-08-25 13:51:20|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1629899490000|2021-08-25 13:51:30|7453.4|7438.4|7453.2|7438.2|7453.6|7438.6|7453.2|7438.2|4
1629899500000|2021-08-25 13:51:40|7453.3|7438.3|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|3
1629899530000|2021-08-25 13:52:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629899550000|2021-08-25 13:52:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629899560000|2021-08-25 13:52:40|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|2
1629899570000|2021-08-25 13:52:50|7452.8|7437.8|7450.7|7435.7|7452.8|7437.8|7450.7|7435.7|11
1629899580000|2021-08-25 13:53:00|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|2
1629899610000|2021-08-25 13:53:30|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629899620000|2021-08-25 13:53:40|7450.9|7435.9|7451.8|7436.8|7451.8|7436.8|7450.9|7435.9|4
1629899710000|2021-08-25 13:55:10|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629899750000|2021-08-25 13:55:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629899760000|2021-08-25 13:56:00|7451.7|7436.7|7451.9|7436.9|7451.9|7436.9|7451.7|7436.7|3
1629899770000|2021-08-25 13:56:10|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|2
1629899780000|2021-08-25 13:56:20|7451.6|7436.6|7450.7|7435.7|7451.6|7436.6|7450.7|7435.7|5
1629899790000|2021-08-25 13:56:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629899820000|2021-08-25 13:57:00|7450.5|7435.5|7450.2|7435.2|7450.5|7435.5|7450.2|7435.2|3
1629899840000|2021-08-25 13:57:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629899860000|2021-08-25 13:57:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1629899870000|2021-08-25 13:57:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629899890000|2021-08-25 13:58:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1629899900000|2021-08-25 13:58:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629899910000|2021-08-25 13:58:30|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1629899920000|2021-08-25 13:58:40|7450|7435|7450|7435|7450|7435|7450|7435|1
1629899930000|2021-08-25 13:58:50|7450.1|7435.1|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|3
1629899940000|2021-08-25 13:59:00|7449.4|7434.4|7449.1|7434.1|7449.4|7434.4|7449.1|7434.1|3
1629900040000|2021-08-25 14:00:40|7449|7434|7447.6|7432.6|7449|7434|7447.6|7432.6|4
1629900050000|2021-08-25 14:00:50|7447.3|7432.3|7446.9|7431.9|7447.4|7432.4|7446.9|7431.9|4
1629900070000|2021-08-25 14:01:10|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.6|7431.6|4
1629900080000|2021-08-25 14:01:20|7446.9|7431.9|7447.2|7432.2|7447.2|7432.2|7446.9|7431.9|2
1629900110000|2021-08-25 14:01:50|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1629900120000|2021-08-25 14:02:00|7447|7432|7447.1|7432.1|7447.1|7432.1|7447|7432|2
1629900130000|2021-08-25 14:02:10|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7446.8|7431.8|4
1629900140000|2021-08-25 14:02:20|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|2
1629900150000|2021-08-25 14:02:30|7447|7432|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|3
1629900160000|2021-08-25 14:02:40|7446.9|7431.9|7447.2|7432.2|7447.2|7432.2|7446.9|7431.9|3
1629900170000|2021-08-25 14:02:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|4
1629900280000|2021-08-25 14:04:40|7447.3|7432.3|7448.2|7433.2|7448.2|7433.2|7447.3|7432.3|4
1629900290000|2021-08-25 14:04:50|7448.1|7433.1|7448.5|7433.5|7448.5|7433.5|7448.1|7433.1|7
1629900300000|2021-08-25 14:05:00|7448.6|7433.6|7448.9|7433.9|7449|7434|7448.6|7433.6|4
1629900310000|2021-08-25 14:05:10|7449|7434|7448.4|7433.4|7449|7434|7448.4|7433.4|2
1629900320000|2021-08-25 14:05:20|7448.5|7433.5|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|4
1629900330000|2021-08-25 14:05:30|7448.9|7433.9|7449.4|7434.4|7449.7|7434.7|7448.9|7433.9|8
1629900340000|2021-08-25 14:05:40|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|2
1629900350000|2021-08-25 14:05:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629900360000|2021-08-25 14:06:00|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|2
1629900380000|2021-08-25 14:06:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629900510000|2021-08-25 14:08:30|7448.1|7433.1|7447.7|7432.7|7448.1|7433.1|7447.7|7432.7|4
1629900610000|2021-08-25 14:10:10|7447.9|7432.9|7447.7|7432.7|7448.1|7433.1|7447.7|7432.7|3
1629900620000|2021-08-25 14:10:20|7447.9|7432.9|7449.3|7434.3|7449.3|7434.3|7447.9|7432.9|6
1629900630000|2021-08-25 14:10:30|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629900640000|2021-08-25 14:10:40|7449.1|7434.1|7448.8|7433.8|7449.1|7434.1|7448.8|7433.8|2
1629900660000|2021-08-25 14:11:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629900670000|2021-08-25 14:11:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629900690000|2021-08-25 14:11:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629900750000|2021-08-25 14:12:30|7448.8|7433.8|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|3
1629900810000|2021-08-25 14:13:30|7448.5|7433.5|7448.2|7433.2|7448.5|7433.5|7448.2|7433.2|4
1629900930000|2021-08-25 14:15:30|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1629900950000|2021-08-25 14:15:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629901050000|2021-08-25 14:17:30|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|2
1629901090000|2021-08-25 14:18:10|7447.5|7432.5|7447.2|7432.2|7447.5|7432.5|7447.2|7432.2|3
1629901110000|2021-08-25 14:18:30|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|2
1629901230000|2021-08-25 14:20:30|7447.5|7432.5|7447.6|7432.6|7447.6|7432.6|7447.5|7432.5|2
1629901240000|2021-08-25 14:20:40|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629901290000|2021-08-25 14:21:30|7447.4|7432.4|7447.2|7432.2|7447.4|7432.4|7447.2|7432.2|2
1629901300000|2021-08-25 14:21:40|7447|7432|7447.7|7432.7|7447.7|7432.7|7447|7432|6
1629901320000|2021-08-25 14:22:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629901370000|2021-08-25 14:22:50|7448.2|7433.2|7448.7|7433.7|7448.7|7433.7|7448.2|7433.2|2
1629901450000|2021-08-25 14:24:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629901460000|2021-08-25 14:24:20|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629901490000|2021-08-25 14:24:50|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|2
1629901510000|2021-08-25 14:25:10|7448.8|7433.8|7449.2|7434.2|7449.2|7434.2|7448.8|7433.8|3
1629901530000|2021-08-25 14:25:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629901570000|2021-08-25 14:26:10|7449.1|7434.1|7450|7435|7450|7435|7449.1|7434.1|5
1629901590000|2021-08-25 14:26:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629901610000|2021-08-25 14:26:50|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|2
1629901620000|2021-08-25 14:27:00|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1629901630000|2021-08-25 14:27:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629901750000|2021-08-25 14:29:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629901760000|2021-08-25 14:29:20|7450|7435|7450.3|7435.3|7450.3|7435.3|7450|7435|2
1629901860000|2021-08-25 14:31:00|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1629901870000|2021-08-25 14:31:10|7449.2|7434.2|7449.1|7434.1|7449.2|7434.2|7449.1|7434.1|2
1629901890000|2021-08-25 14:31:30|7449.3|7434.3|7449.6|7434.6|7449.6|7434.6|7449.2|7434.2|4
1629901900000|2021-08-25 14:31:40|7449.8|7434.8|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|5
1629901920000|2021-08-25 14:32:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629901930000|2021-08-25 14:32:10|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629902080000|2021-08-25 14:34:40|7449.9|7434.9|7450.3|7435.3|7450.3|7435.3|7449.9|7434.9|3
1629902090000|2021-08-25 14:34:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629902100000|2021-08-25 14:35:00|7450.5|7435.5|7451.6|7436.6|7451.6|7436.6|7450.5|7435.5|4
1629902110000|2021-08-25 14:35:10|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.7|7436.7|2
1629902120000|2021-08-25 14:35:20|7451.9|7436.9|7452.1|7437.1|7452.4|7437.4|7451.9|7436.9|5
1629902130000|2021-08-25 14:35:30|7452.3|7437.3|7452.1|7437.1|7452.3|7437.3|7452.1|7437.1|4
1629902150000|2021-08-25 14:35:50|7452|7437|7451.7|7436.7|7452|7437|7451.7|7436.7|3
1629902210000|2021-08-25 14:36:50|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1629902260000|2021-08-25 14:37:40|7451.6|7436.6|7450.2|7435.2|7451.7|7436.7|7450.2|7435.2|7
1629902270000|2021-08-25 14:37:50|7450.1|7435.1|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|3
1629902280000|2021-08-25 14:38:00|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|2
1629902300000|2021-08-25 14:38:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629902350000|2021-08-25 14:39:10|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629902430000|2021-08-25 14:40:30|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629902820000|2021-08-25 14:47:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629902890000|2021-08-25 14:48:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629903040000|2021-08-25 14:50:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629903140000|2021-08-25 14:52:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629903230000|2021-08-25 14:53:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629903320000|2021-08-25 14:55:20|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|2
1629903340000|2021-08-25 14:55:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629903360000|2021-08-25 14:56:00|7450|7435|7450|7435|7450|7435|7450|7435|1
1629903530000|2021-08-25 14:58:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1629903540000|2021-08-25 14:59:00|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|2
1629903570000|2021-08-25 14:59:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629903590000|2021-08-25 14:59:50|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629903600000|2021-08-25 15:00:00|7449.8|7434.8|7449.1|7434.1|7449.8|7434.8|7449.1|7434.1|5
1629903630000|2021-08-25 15:00:30|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1629903660000|2021-08-25 15:01:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629903680000|2021-08-25 15:01:20|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629903710000|2021-08-25 15:01:50|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629903750000|2021-08-25 15:02:30|7449|7434|7449|7434|7449|7434|7449|7434|1
1629903780000|2021-08-25 15:03:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629904530000|2021-08-25 15:15:30|7449|7434|7449|7434|7449|7434|7449|7434|1
1629904730000|2021-08-25 15:18:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629904880000|2021-08-25 15:21:20|7448.9|7433.9|7448.1|7433.1|7448.9|7433.9|7448.1|7433.1|4
1629904890000|2021-08-25 15:21:30|7448.2|7433.2|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|3
1629904910000|2021-08-25 15:21:50|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1629904920000|2021-08-25 15:22:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629904930000|2021-08-25 15:22:10|7448|7433|7448|7433|7448|7433|7448|7433|1
1629904940000|2021-08-25 15:22:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629905070000|2021-08-25 15:24:30|7448.2|7433.2|7448.5|7433.5|7448.5|7433.5|7448.2|7433.2|4
1629905080000|2021-08-25 15:24:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629905190000|2021-08-25 15:26:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629905300000|2021-08-25 15:28:20|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|2
1629905390000|2021-08-25 15:29:50|7448.4|7433.4|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|2
1629905440000|2021-08-25 15:30:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629905460000|2021-08-25 15:31:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629905510000|2021-08-25 15:31:50|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629905520000|2021-08-25 15:32:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629905530000|2021-08-25 15:32:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629905660000|2021-08-25 15:34:20|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629905780000|2021-08-25 15:36:20|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1629905850000|2021-08-25 15:37:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1629905910000|2021-08-25 15:38:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629906010000|2021-08-25 15:40:10|7448|7433|7448|7433|7448|7433|7448|7433|1
1629906430000|2021-08-25 15:47:10|7448.3|7433.3|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|3
1629906460000|2021-08-25 15:47:40|7448.3|7433.3|7447.5|7432.5|7448.3|7433.3|7447.5|7432.5|6
1629906560000|2021-08-25 15:49:20|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1629906580000|2021-08-25 15:49:40|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1629906780000|2021-08-25 15:53:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629906820000|2021-08-25 15:53:40|7446.5|7431.5|7445.9|7430.9|7446.5|7431.5|7445.9|7430.9|4
1629906830000|2021-08-25 15:53:50|7445.8|7430.8|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|2
1629906840000|2021-08-25 15:54:00|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|3
1629906900000|2021-08-25 15:55:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629906910000|2021-08-25 15:55:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629906920000|2021-08-25 15:55:20|7446.4|7431.4|7446.8|7431.8|7446.8|7431.8|7446.4|7431.4|4
1629907000000|2021-08-25 15:56:40|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1629907010000|2021-08-25 15:56:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1629907100000|2021-08-25 15:58:20|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629907140000|2021-08-25 15:59:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1629907150000|2021-08-25 15:59:10|7447|7432|7448.4|7433.4|7448.4|7433.4|7447|7432|11
1629907160000|2021-08-25 15:59:20|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|2
1629907210000|2021-08-25 16:00:10|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|2
1629907230000|2021-08-25 16:00:30|7448.1|7433.1|7447.8|7432.8|7452.9|7433.1|7447.8|7427.9|3
1629907240000|2021-08-25 16:00:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629907250000|2021-08-25 16:00:50|7447.7|7432.7|7452.6|7427.6|7452.6|7432.7|7447.7|7427.6|2
1629907260000|2021-08-25 16:01:00|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1629907280000|2021-08-25 16:01:20|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|2
1629907300000|2021-08-25 16:01:40|7447.5|7432.5|7447.3|7432.3|7447.5|7432.5|7447.3|7432.3|2
1629907310000|2021-08-25 16:01:50|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1629907470000|2021-08-25 16:04:30|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629907570000|2021-08-25 16:06:10|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1629907630000|2021-08-25 16:07:10|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1629907640000|2021-08-25 16:07:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1629907690000|2021-08-25 16:08:10|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629907700000|2021-08-25 16:08:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629907710000|2021-08-25 16:08:30|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|2
1629907750000|2021-08-25 16:09:10|7448|7433|7448|7433|7448|7433|7448|7433|1
1629907780000|2021-08-25 16:09:40|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|2
1629907790000|2021-08-25 16:09:50|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629907870000|2021-08-25 16:11:10|7448|7433|7448|7433|7448|7433|7448|7433|1
1629907910000|2021-08-25 16:11:50|7448.3|7433.3|7449.1|7434.1|7449.1|7434.1|7448.3|7433.3|14
1629907920000|2021-08-25 16:12:00|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1629907930000|2021-08-25 16:12:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1629907940000|2021-08-25 16:12:20|7454.4|7429.4|7454.4|7429.4|7454.5|7429.5|7454.4|7429.4|3
1629907950000|2021-08-25 16:12:30|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|7454.4|7429.4|3
1629907960000|2021-08-25 16:12:40|7454.6|7429.6|7454.3|7429.3|7454.6|7429.6|7454|7429|9
1629907970000|2021-08-25 16:12:50|7454.2|7429.2|7454.3|7429.3|7454.3|7429.3|7454.2|7429.2|2
1629907980000|2021-08-25 16:13:00|7454.2|7429.2|7449.3|7434.3|7454.3|7434.4|7449.3|7429.2|5
1629908000000|2021-08-25 16:13:20|7449.4|7434.4|7454.4|7429.4|7454.4|7434.4|7449.4|7429.4|2
1629908010000|2021-08-25 16:13:30|7454.3|7429.3|7454.4|7429.4|7454.4|7429.4|7454.3|7429.3|2
1629908020000|2021-08-25 16:13:40|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1629908030000|2021-08-25 16:13:50|7454.4|7429.4|7454.3|7429.3|7454.5|7429.5|7454.3|7429.3|4
1629908040000|2021-08-25 16:14:00|7454.4|7429.4|7454.3|7429.3|7454.5|7429.5|7454.3|7429.3|3
1629908060000|2021-08-25 16:14:20|7454.4|7429.4|7454.5|7429.5|7454.5|7429.5|7454.4|7429.4|2
1629908070000|2021-08-25 16:14:30|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|7454.4|7429.4|1
1629908090000|2021-08-25 16:14:50|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|1
1629908150000|2021-08-25 16:15:50|7454.4|7429.4|7454.5|7429.5|7454.5|7429.5|7454.4|7429.4|2
1629908170000|2021-08-25 16:16:10|7454.4|7429.4|7454.2|7429.2|7454.4|7429.4|7454.2|7429.2|2
1629908180000|2021-08-25 16:16:20|7454.3|7429.3|7454.2|7429.2|7454.3|7429.3|7454.2|7429.2|2
1629908210000|2021-08-25 16:16:50|7454.3|7429.3|7454.2|7429.2|7454.3|7429.3|7454.2|7429.2|4
1629908220000|2021-08-25 16:17:00|7454.3|7429.3|7454.1|7429.1|7454.3|7429.3|7454.1|7429.1|4
1629908230000|2021-08-25 16:17:10|7454.2|7429.2|7454.1|7429.1|7454.2|7429.2|7454.1|7429.1|2
1629908240000|2021-08-25 16:17:20|7454.2|7429.2|7454.2|7429.2|7454.3|7429.3|7454.2|7429.2|3
1629908300000|2021-08-25 16:18:20|7454.1|7429.1|7449|7434|7454.1|7434|7448.9|7429.1|4
1629908310000|2021-08-25 16:18:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1629908350000|2021-08-25 16:19:10|7448.8|7433.8|7449.3|7434.3|7449.3|7434.3|7448.8|7433.8|5
1629908370000|2021-08-25 16:19:30|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1629908410000|2021-08-25 16:20:10|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.4|7434.4|2
1629908550000|2021-08-25 16:22:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|3
1629908580000|2021-08-25 16:23:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629908830000|2021-08-25 16:27:10|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1629908860000|2021-08-25 16:27:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629909060000|2021-08-25 16:31:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629909290000|2021-08-25 16:34:50|7449.4|7434.4|7449.2|7434.2|7449.4|7434.4|7449.2|7434.2|2
1629909300000|2021-08-25 16:35:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1629909340000|2021-08-25 16:35:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1629909360000|2021-08-25 16:36:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1629909400000|2021-08-25 16:36:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629909430000|2021-08-25 16:37:10|7448.7|7433.7|7448.6|7433.6|7449.1|7434.1|7448.6|7433.6|7
1629909440000|2021-08-25 16:37:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629909470000|2021-08-25 16:37:50|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|2
1629909830000|2021-08-25 16:43:50|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629909930000|2021-08-25 16:45:30|7448|7433|7448|7433|7448|7433|7448|7433|1
1629909970000|2021-08-25 16:46:10|7448.1|7433.1|7449.8|7434.8|7449.8|7434.8|7448.1|7433.1|11
1629909980000|2021-08-25 16:46:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629909990000|2021-08-25 16:46:30|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629910010000|2021-08-25 16:46:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629910060000|2021-08-25 16:47:40|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629910070000|2021-08-25 16:47:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629910090000|2021-08-25 16:48:10|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629910110000|2021-08-25 16:48:30|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629910150000|2021-08-25 16:49:10|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1629910180000|2021-08-25 16:49:40|7449.3|7434.3|7449.1|7434.1|7449.3|7434.3|7449.1|7434.1|3
1629910210000|2021-08-25 16:50:10|7449.2|7434.2|7449.6|7434.6|7449.6|7434.6|7449.2|7434.2|3
1629910470000|2021-08-25 16:54:30|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|2
1629910540000|2021-08-25 16:55:40|7449.4|7434.4|7448.9|7433.9|7449.4|7434.4|7448.9|7433.9|3
1629910550000|2021-08-25 16:55:50|7449|7434|7447.7|7432.7|7449.5|7434.5|7447.6|7432.6|12
1629910610000|2021-08-25 16:56:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629910650000|2021-08-25 16:57:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629910710000|2021-08-25 16:58:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629910730000|2021-08-25 16:58:50|7447.5|7432.5|7447|7432|7447.5|7432.5|7447|7432|3
1629910790000|2021-08-25 16:59:50|7447.1|7432.1|7447.3|7432.3|7447.3|7432.3|7447.1|7432.1|2
1629910810000|2021-08-25 17:00:10|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629910940000|2021-08-25 17:02:20|7447|7432|7447|7432|7447|7432|7447|7432|1
1629910980000|2021-08-25 17:03:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1629911070000|2021-08-25 17:04:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1629911110000|2021-08-25 17:05:10|7447.1|7432.1|7447.7|7432.7|7447.7|7432.7|7447.1|7432.1|3
1629911260000|2021-08-25 17:07:40|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629911280000|2021-08-25 17:08:00|7447.6|7432.6|7447.7|7432.7|7447.8|7432.8|7447.5|7432.5|4
1629911340000|2021-08-25 17:09:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629911370000|2021-08-25 17:09:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1629911450000|2021-08-25 17:10:50|7447.8|7432.8|7448|7433|7448.1|7433.1|7447.7|7432.7|6
1629911460000|2021-08-25 17:11:00|7448.1|7433.1|7447.9|7432.9|7448.1|7433.1|7447.9|7432.9|3
1629911470000|2021-08-25 17:11:10|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1629911480000|2021-08-25 17:11:20|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629911530000|2021-08-25 17:12:10|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.7|7432.7|2
1629911580000|2021-08-25 17:13:00|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1629911600000|2021-08-25 17:13:20|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.6|7432.6|2
1629911660000|2021-08-25 17:14:20|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629911710000|2021-08-25 17:15:10|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629911720000|2021-08-25 17:15:20|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629911750000|2021-08-25 17:15:50|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|2
1629911760000|2021-08-25 17:16:00|7447.6|7432.6|7447.5|7432.5|7447.6|7432.6|7447.4|7432.4|3
1629911770000|2021-08-25 17:16:10|7447.6|7432.6|7447.1|7432.1|7447.7|7432.7|7447.1|7432.1|5
1629911800000|2021-08-25 17:16:40|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629911830000|2021-08-25 17:17:10|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1629911900000|2021-08-25 17:18:20|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629911910000|2021-08-25 17:18:30|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1629911920000|2021-08-25 17:18:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629911930000|2021-08-25 17:18:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1629911960000|2021-08-25 17:19:20|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1629912110000|2021-08-25 17:21:50|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|3
1629912120000|2021-08-25 17:22:00|7448.1|7433.1|7448.2|7433.2|7448.2|7433.2|7448.1|7433.1|2
1629912170000|2021-08-25 17:22:50|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629912180000|2021-08-25 17:23:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1629912190000|2021-08-25 17:23:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1629912270000|2021-08-25 17:24:30|7448.2|7433.2|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|2
1629912280000|2021-08-25 17:24:40|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1629912440000|2021-08-25 17:27:20|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1629912460000|2021-08-25 17:27:40|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.2|7433.2|4
1629912600000|2021-08-25 17:30:00|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1629912660000|2021-08-25 17:31:00|7447.8|7432.8|7447.6|7432.6|7447.8|7432.8|7447.5|7432.5|3
1629912720000|2021-08-25 17:32:00|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1629912730000|2021-08-25 17:32:10|7447.4|7432.4|7447.1|7432.1|7447.4|7432.4|7447.1|7432.1|4
1629912740000|2021-08-25 17:32:20|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1629912770000|2021-08-25 17:32:50|7447|7432|7447.2|7432.2|7447.2|7432.2|7447|7432|2
1629912790000|2021-08-25 17:33:10|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|2
1629912840000|2021-08-25 17:34:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1629913040000|2021-08-25 17:37:20|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629913210000|2021-08-25 17:40:10|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|2
1629913220000|2021-08-25 17:40:20|7447|7432|7447|7432|7447|7432|7447|7432|1
1629913340000|2021-08-25 17:42:20|7446.9|7431.9|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|2
1629913420000|2021-08-25 17:43:40|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1629913460000|2021-08-25 17:44:20|7446.2|7431.2|7445.2|7430.2|7446.2|7431.2|7445.2|7430.2|4
1629913560000|2021-08-25 17:46:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629913570000|2021-08-25 17:46:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629913900000|2021-08-25 17:51:40|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1629913910000|2021-08-25 17:51:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629913940000|2021-08-25 17:52:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629914160000|2021-08-25 17:56:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629914170000|2021-08-25 17:56:10|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1629914340000|2021-08-25 17:59:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629914500000|2021-08-25 18:01:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629914510000|2021-08-25 18:01:50|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629914520000|2021-08-25 18:02:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629914790000|2021-08-25 18:06:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629914910000|2021-08-25 18:08:30|7445|7430|7445|7430|7445|7430|7445|7430|1
1629915070000|2021-08-25 18:11:10|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629915090000|2021-08-25 18:11:30|7444.8|7429.8|7444.3|7429.3|7444.8|7429.8|7444.3|7429.3|4
1629915100000|2021-08-25 18:11:40|7444|7429|7444|7429|7444|7429|7444|7429|1
1629915130000|2021-08-25 18:12:10|7443.9|7428.9|7443|7428|7443.9|7428.9|7443|7428|3
1629915160000|2021-08-25 18:12:40|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|2
1629915210000|2021-08-25 18:13:30|7443.1|7428.1|7442.9|7427.9|7443.1|7428.1|7441.8|7426.8|13
1629915220000|2021-08-25 18:13:40|7443|7428|7444.1|7429.1|7444.1|7429.1|7443|7428|4
1629915260000|2021-08-25 18:14:20|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|3
1629915270000|2021-08-25 18:14:30|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629915280000|2021-08-25 18:14:40|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629915370000|2021-08-25 18:16:10|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629915380000|2021-08-25 18:16:20|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|2
1629915430000|2021-08-25 18:17:10|7443.7|7428.7|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|3
1629915450000|2021-08-25 18:17:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629915460000|2021-08-25 18:17:40|7443.6|7428.6|7448.5|7423.5|7448.5|7428.7|7443.6|7423.5|3
1629915490000|2021-08-25 18:18:10|7448.6|7423.6|7443.8|7428.8|7448.6|7428.8|7443.8|7423.6|2
1629915610000|2021-08-25 18:20:10|7442.6|7427.6|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|2
1629915630000|2021-08-25 18:20:30|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1629915660000|2021-08-25 18:21:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1629915680000|2021-08-25 18:21:20|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1629915690000|2021-08-25 18:21:30|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1629915700000|2021-08-25 18:21:40|7442.5|7427.5|7441.6|7426.6|7442.6|7427.6|7441.6|7426.6|6
1629915710000|2021-08-25 18:21:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1629915750000|2021-08-25 18:22:30|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1629915850000|2021-08-25 18:24:10|7441.2|7426.2|7440.5|7425.5|7441.2|7426.2|7440.5|7425.5|3
1629915860000|2021-08-25 18:24:20|7440.4|7425.4|7441.5|7426.5|7441.6|7426.6|7440.4|7425.4|5
1629915900000|2021-08-25 18:25:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1629916640000|2021-08-25 18:37:20|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1629916650000|2021-08-25 18:37:30|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1629916800000|2021-08-25 18:40:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1629916810000|2021-08-25 18:40:10|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1629917020000|2021-08-25 18:43:40|7441.1|7426.1|7441|7426|7441.1|7426.1|7441|7426|4
1629917050000|2021-08-25 18:44:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441|7426|3
1629917120000|2021-08-25 18:45:20|7441|7426|7441|7426|7441|7426|7441|7426|1
1629917130000|2021-08-25 18:45:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1629917250000|2021-08-25 18:47:30|7441|7426|7441.1|7426.1|7441.1|7426.1|7441|7426|2
1629917320000|2021-08-25 18:48:40|7441|7426|7440.9|7425.9|7441.1|7426.1|7440.9|7425.9|5
1629917330000|2021-08-25 18:48:50|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|7
1629917340000|2021-08-25 18:49:00|7441|7426|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|4
1629917350000|2021-08-25 18:49:10|7441|7426|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|5
1629917360000|2021-08-25 18:49:20|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|2
1629917370000|2021-08-25 18:49:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.1|7426.1|3
1629917380000|2021-08-25 18:49:40|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1629917400000|2021-08-25 18:50:00|7441|7426|7441|7426|7441|7426|7441|7426|1
1629917410000|2021-08-25 18:50:10|7441.2|7426.2|7441|7426|7441.2|7426.2|7441|7426|4
1629917420000|2021-08-25 18:50:20|7441.2|7426.2|7441|7426|7441.2|7426.2|7441|7426|6
1629917430000|2021-08-25 18:50:30|7441.1|7426.1|7441|7426|7441.1|7426.1|7441|7426|2
1629917440000|2021-08-25 18:50:40|7440.9|7425.9|7441|7426|7441|7426|7440.9|7425.9|4
1629917460000|2021-08-25 18:51:00|7440.9|7425.9|7441|7426|7441|7426|7440.9|7425.9|2
1629917470000|2021-08-25 18:51:10|7441.1|7426.1|7441|7426|7441.2|7426.2|7441|7426|4
1629917480000|2021-08-25 18:51:20|7441.1|7426.1|7441|7426|7441.1|7426.1|7441|7426|6
1629917490000|2021-08-25 18:51:30|7441.1|7426.1|7441.5|7426.5|7441.6|7426.6|7441.1|7426.1|5
1629917520000|2021-08-25 18:52:00|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1629917530000|2021-08-25 18:52:10|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|4
1629917540000|2021-08-25 18:52:20|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1629917580000|2021-08-25 18:53:00|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|4
1629917590000|2021-08-25 18:53:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|5
1629917600000|2021-08-25 18:53:20|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1629917630000|2021-08-25 18:53:50|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|4
1629917640000|2021-08-25 18:54:00|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|2
1629917660000|2021-08-25 18:54:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|3
1629917670000|2021-08-25 18:54:30|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|6
1629917680000|2021-08-25 18:54:40|7441.5|7426.5|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|5
1629917700000|2021-08-25 18:55:00|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|4
1629917710000|2021-08-25 18:55:10|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|6
1629917720000|2021-08-25 18:55:20|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1629917740000|2021-08-25 18:55:40|7441.4|7426.4|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|3
1629917750000|2021-08-25 18:55:50|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|5
1629917770000|2021-08-25 18:56:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|3
1629917780000|2021-08-25 18:56:20|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|6
1629917790000|2021-08-25 18:56:30|7441.5|7426.5|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|5
1629917820000|2021-08-25 18:57:00|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1629917830000|2021-08-25 18:57:10|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1629917840000|2021-08-25 18:57:20|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1629917880000|2021-08-25 18:58:00|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|2
1629917910000|2021-08-25 18:58:30|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|2
1629917920000|2021-08-25 18:58:40|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|4
1629917930000|2021-08-25 18:58:50|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.4|7426.4|4
1629918000000|2021-08-25 19:00:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1629918050000|2021-08-25 19:00:50|7440.7|7425.7|7441|7426|7441|7426|7440.7|7425.7|3
1629918200000|2021-08-25 19:03:20|7441.1|7426.1|7440.8|7425.8|7441.1|7426.1|7440.8|7425.8|3
1629918230000|2021-08-25 19:03:50|7441.1|7426.1|7441.5|7426.5|7441.5|7426.5|7441.1|7426.1|4
1629918450000|2021-08-25 19:07:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1629918460000|2021-08-25 19:07:40|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1629918480000|2021-08-25 19:08:00|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1629918690000|2021-08-25 19:11:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1629918700000|2021-08-25 19:11:40|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1629918710000|2021-08-25 19:11:50|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1629919120000|2021-08-25 19:18:40|7441.3|7426.3|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|2
1629919130000|2021-08-25 19:18:50|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1629919550000|2021-08-25 19:25:50|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1629919600000|2021-08-25 19:26:40|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1629919610000|2021-08-25 19:26:50|7441.4|7426.4|7441.1|7426.1|7441.4|7426.4|7441.1|7426.1|2
1629919620000|2021-08-25 19:27:00|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1629919720000|2021-08-25 19:28:40|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1629919970000|2021-08-25 19:32:50|7441|7426|7441|7426|7441|7426|7441|7426|1
1629919980000|2021-08-25 19:33:00|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1629920020000|2021-08-25 19:33:40|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1629920080000|2021-08-25 19:34:40|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.6|7425.6|3
1629920090000|2021-08-25 19:34:50|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1629920110000|2021-08-25 19:35:10|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1629920180000|2021-08-25 19:36:20|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1629920340000|2021-08-25 19:39:00|7440.6|7425.6|7440.5|7425.5|7440.6|7425.6|7440.5|7425.5|2
1629920350000|2021-08-25 19:39:10|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|1
1629920390000|2021-08-25 19:39:50|7440.3|7425.3|7440.4|7425.4|7440.4|7425.4|7440.3|7425.3|2
1629920560000|2021-08-25 19:42:40|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1629920570000|2021-08-25 19:42:50|7440|7425|7440|7425|7440|7425|7440|7425|1
1629920580000|2021-08-25 19:43:00|7440.4|7425.4|7439|7424|7440.4|7425.4|7439|7424|3
1629920590000|2021-08-25 19:43:10|7438.7|7423.7|7437.4|7422.4|7438.7|7423.7|7437.4|7422.4|7
1629920600000|2021-08-25 19:43:20|7437.5|7422.5|7437.4|7422.4|7437.5|7422.5|7437.4|7422.4|2
1629920610000|2021-08-25 19:43:30|7438.1|7423.1|7438.3|7423.3|7438.3|7423.3|7438.1|7423.1|2
1629920660000|2021-08-25 19:44:20|7438.4|7423.4|7438.4|7423.4|7438.4|7423.4|7438.4|7423.4|1
1629920690000|2021-08-25 19:44:50|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|1
1629920740000|2021-08-25 19:45:40|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|1
1629920870000|2021-08-25 19:47:50|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|1
1629921140000|2021-08-25 19:52:20|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1629921360000|2021-08-25 19:56:00|7439.8|7424.8|7440|7425|7440|7425|7439.8|7424.8|2
1629921370000|2021-08-25 19:56:10|7439.7|7424.7|7440.7|7425.7|7440.7|7425.7|7439.5|7424.5|4
1629921380000|2021-08-25 19:56:20|7440.1|7425.1|7439.8|7424.8|7440.1|7425.1|7439.8|7424.8|4
1629921560000|2021-08-25 19:59:20|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1629921570000|2021-08-25 19:59:30|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1629921590000|2021-08-25 19:59:50|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1629941460000|2021-08-26 01:31:00|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|1
1629941590000|2021-08-26 01:33:10|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|1
1629941890000|2021-08-26 01:38:10|7452.4|7427.4|7453.5|7428.5|7453.5|7428.5|7452.4|7427.4|2
1629941970000|2021-08-26 01:39:30|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1629942010000|2021-08-26 01:40:10|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1629942100000|2021-08-26 01:41:40|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1629942130000|2021-08-26 01:42:10|7452.6|7427.6|7452.2|7427.2|7452.6|7427.6|7452.2|7427.2|2
1629942140000|2021-08-26 01:42:20|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1629942170000|2021-08-26 01:42:50|7452|7427|7452|7427|7452|7427|7452|7427|1
1629942190000|2021-08-26 01:43:10|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|1
1629942200000|2021-08-26 01:43:20|7451.7|7426.7|7452.2|7427.2|7452.2|7427.2|7451.7|7426.7|2
1629942230000|2021-08-26 01:43:50|7452|7427|7451.4|7426.4|7452|7427|7451.4|7426.4|3
1629942250000|2021-08-26 01:44:10|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|1
1629942290000|2021-08-26 01:44:50|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|1
1629942320000|2021-08-26 01:45:20|7451.5|7426.5|7451.6|7426.6|7451.6|7426.6|7451.5|7426.5|2
1629942440000|2021-08-26 01:47:20|7451.4|7426.4|7451.4|7426.4|7451.4|7426.4|7451.4|7426.4|1
1629942480000|2021-08-26 01:48:00|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|1
1629942490000|2021-08-26 01:48:10|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|1
1629942630000|2021-08-26 01:50:30|7453.2|7428.2|7453.4|7428.4|7453.5|7428.5|7453.2|7428.2|3
1629942640000|2021-08-26 01:50:40|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|1
1629942650000|2021-08-26 01:50:50|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1629942690000|2021-08-26 01:51:30|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1629942770000|2021-08-26 01:52:50|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1629942780000|2021-08-26 01:53:00|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1629942820000|2021-08-26 01:53:40|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1629942870000|2021-08-26 01:54:30|7453|7428|7453.4|7428.4|7453.4|7428.4|7453|7428|2
1629942920000|2021-08-26 01:55:20|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1629942980000|2021-08-26 01:56:20|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1629943000000|2021-08-26 01:56:40|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1629943010000|2021-08-26 01:56:50|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1629943040000|2021-08-26 01:57:20|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1629943060000|2021-08-26 01:57:40|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1629943070000|2021-08-26 01:57:50|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1629943120000|2021-08-26 01:58:40|7452.8|7427.8|7452.7|7427.7|7452.8|7427.8|7452.7|7427.7|2
1629943160000|2021-08-26 01:59:20|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1629943190000|2021-08-26 01:59:50|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1629943230000|2021-08-26 02:00:30|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1629943290000|2021-08-26 02:01:30|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1629943360000|2021-08-26 02:02:40|7452.4|7427.4|7452.8|7427.8|7452.8|7427.8|7452.4|7427.4|2
1629943370000|2021-08-26 02:02:50|7453.1|7428.1|7453.2|7428.2|7453.2|7428.2|7453.1|7428.1|2
1629943410000|2021-08-26 02:03:30|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1629943440000|2021-08-26 02:04:00|7453|7428|7453|7428|7453|7428|7453|7428|1
1629943450000|2021-08-26 02:04:10|7453.3|7428.3|7453.3|7428.3|7453.4|7428.4|7453.3|7428.3|3
1629943470000|2021-08-26 02:04:30|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1629943500000|2021-08-26 02:05:00|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1629943520000|2021-08-26 02:05:20|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1629943560000|2021-08-26 02:06:00|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1629943570000|2021-08-26 02:06:10|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|1
1629943600000|2021-08-26 02:06:40|7453.2|7428.2|7453.6|7428.6|7453.6|7428.6|7453.2|7428.2|2
1629943700000|2021-08-26 02:08:20|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1629943730000|2021-08-26 02:08:50|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|1
1629943790000|2021-08-26 02:09:50|7453.6|7428.6|7453.2|7428.2|7453.6|7428.6|7453.2|7428.2|3
1629943840000|2021-08-26 02:10:40|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1629944000000|2021-08-26 02:13:20|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1629944070000|2021-08-26 02:14:30|7453|7428|7453|7428|7453|7428|7453|7428|1
1629944130000|2021-08-26 02:15:30|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1629944140000|2021-08-26 02:15:40|7453|7428|7453|7428|7453|7428|7453|7428|1
1629944180000|2021-08-26 02:16:20|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1629944190000|2021-08-26 02:16:30|7453|7428|7453|7428|7453|7428|7453|7428|1
1629944210000|2021-08-26 02:16:50|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1629944220000|2021-08-26 02:17:00|7453|7428|7453|7428|7453|7428|7453|7428|1
1629944250000|2021-08-26 02:17:30|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1629944260000|2021-08-26 02:17:40|7453|7428|7453|7428|7453|7428|7453|7428|1
1629944310000|2021-08-26 02:18:30|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1629944630000|2021-08-26 02:23:50|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|7453.1|7428.1|1
1629944660000|2021-08-26 02:24:20|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1629944720000|2021-08-26 02:25:20|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|7450.5|7425.5|6
1629944730000|2021-08-26 02:25:30|7451.4|7426.4|7449.5|7424.5|7451.4|7426.4|7449.5|7424.5|2
1629944770000|2021-08-26 02:26:10|7449.7|7424.7|7449.1|7424.1|7449.7|7424.7|7449.1|7424.1|2
1629944780000|2021-08-26 02:26:20|7449|7424|7449.4|7424.4|7449.4|7424.4|7449|7424|2
1629944860000|2021-08-26 02:27:40|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1629944870000|2021-08-26 02:27:50|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1629944880000|2021-08-26 02:28:00|7448.9|7423.9|7448.3|7423.3|7448.9|7423.9|7448.3|7423.3|3
1629944920000|2021-08-26 02:28:40|7448.4|7423.4|7448.9|7423.9|7448.9|7423.9|7448.4|7423.4|4
1629944970000|2021-08-26 02:29:30|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|1
1629945060000|2021-08-26 02:31:00|7448.7|7423.7|7448.7|7423.7|7448.7|7423.7|7448.7|7423.7|1
1629945090000|2021-08-26 02:31:30|7449.1|7424.1|7451.1|7426.1|7451.2|7426.2|7449.1|7424.1|4
1629945110000|2021-08-26 02:31:50|7451|7426|7451|7426|7451|7426|7451|7426|1
1629945120000|2021-08-26 02:32:00|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|1
1629945130000|2021-08-26 02:32:10|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|1
1629945390000|2021-08-26 02:36:30|7451.8|7426.8|7451.7|7426.7|7451.8|7426.8|7451.7|7426.7|2
1629945400000|2021-08-26 02:36:40|7451.6|7426.6|7451.2|7426.2|7451.6|7426.6|7451.2|7426.2|3
1629945420000|2021-08-26 02:37:00|7451|7426|7451|7426|7451|7426|7451|7426|1
1629945450000|2021-08-26 02:37:30|7450.9|7425.9|7450.9|7425.9|7450.9|7425.9|7450.9|7425.9|1
1629945470000|2021-08-26 02:37:50|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|1
1629945480000|2021-08-26 02:38:00|7450.7|7425.7|7450.7|7425.7|7450.7|7425.7|7450.7|7425.7|1
1629945580000|2021-08-26 02:39:40|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|1
1629945600000|2021-08-26 02:40:00|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|1
1629945930000|2021-08-26 02:45:30|7450.6|7425.6|7450.7|7425.7|7450.7|7425.7|7450.6|7425.6|2
1629946030000|2021-08-26 02:47:10|7450.9|7425.9|7452.3|7427.3|7452.3|7427.3|7450.9|7425.9|2
1629946040000|2021-08-26 02:47:20|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1629946130000|2021-08-26 02:48:50|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|1
1629946230000|2021-08-26 02:50:30|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|1
1629946250000|2021-08-26 02:50:50|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|1
1629946260000|2021-08-26 02:51:00|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1629946330000|2021-08-26 02:52:10|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|1
1629946370000|2021-08-26 02:52:50|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|1
1629946400000|2021-08-26 02:53:20|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|1
1629946440000|2021-08-26 02:54:00|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1629946640000|2021-08-26 02:57:20|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|1
1629946660000|2021-08-26 02:57:40|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|7452.6|7427.6|1
1629946680000|2021-08-26 02:58:00|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|7452.7|7427.7|1
1629946970000|2021-08-26 03:02:50|7449.8|7424.8|7449.1|7424.1|7449.8|7424.8|7449.1|7424.1|3
1629946980000|2021-08-26 03:03:00|7449|7424|7449|7424|7449|7424|7449|7424|1
1629946990000|2021-08-26 03:03:10|7448.9|7423.9|7449.1|7424.1|7449.1|7424.1|7448.9|7423.9|2
1629947010000|2021-08-26 03:03:30|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1629947040000|2021-08-26 03:04:00|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|1
1629947050000|2021-08-26 03:04:10|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1629947080000|2021-08-26 03:04:40|7450|7425|7451|7426|7451|7426|7450|7425|2
1629947100000|2021-08-26 03:05:00|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|1
1629947110000|2021-08-26 03:05:10|7451|7426|7451|7426|7451|7426|7451|7426|1
1629947120000|2021-08-26 03:05:20|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|1
1629947310000|2021-08-26 03:08:30|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|1
1629947330000|2021-08-26 03:08:50|7451.4|7426.4|7451.4|7426.4|7451.4|7426.4|7451.4|7426.4|1
1629947460000|2021-08-26 03:11:00|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|1
1629947630000|2021-08-26 03:13:50|7452.9|7427.9|7453|7428|7453|7428|7452.9|7427.9|2
1629947680000|2021-08-26 03:14:40|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|7452.9|7427.9|1
1629947730000|2021-08-26 03:15:30|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|7452.8|7427.8|1
1629947860000|2021-08-26 03:17:40|7453.3|7428.3|7453.6|7428.6|7453.6|7428.6|7453.3|7428.3|2
1629947900000|2021-08-26 03:18:20|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|1
1629947920000|2021-08-26 03:18:40|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1629947950000|2021-08-26 03:19:10|7453.7|7428.7|7453.8|7428.8|7453.8|7428.8|7453.7|7428.7|2
1629947960000|2021-08-26 03:19:20|7453.7|7428.7|7453.8|7428.8|7453.8|7428.8|7453.6|7428.6|3
1629948100000|2021-08-26 03:21:40|7453.7|7428.7|7454.5|7429.5|7454.5|7429.5|7453.5|7428.5|6
1629948190000|2021-08-26 03:23:10|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1629948220000|2021-08-26 03:23:40|7454.5|7429.5|7454.6|7429.6|7454.6|7429.6|7454.5|7429.5|2
1629948230000|2021-08-26 03:23:50|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|1
1629948240000|2021-08-26 03:24:00|7454.3|7429.3|7454.5|7429.5|7454.5|7429.5|7454.2|7429.2|4
1629948380000|2021-08-26 03:26:20|7454.4|7429.4|7454.5|7429.5|7454.5|7429.5|7454.2|7429.2|4
1629948480000|2021-08-26 03:28:00|7454.4|7429.4|7454.5|7429.5|7454.5|7429.5|7454.4|7429.4|2
1629948490000|2021-08-26 03:28:10|7454.4|7429.4|7454.3|7429.3|7454.4|7429.4|7454.3|7429.3|2
1629948500000|2021-08-26 03:28:20|7454.1|7429.1|7454.3|7429.3|7454.3|7429.3|7454|7429|4
1629948530000|2021-08-26 03:28:50|7454.2|7429.2|7454.5|7429.5|7454.5|7429.5|7454.2|7429.2|3
1629948610000|2021-08-26 03:30:10|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1629948620000|2021-08-26 03:30:20|7454.8|7429.8|7454.7|7429.7|7454.8|7429.8|7454.7|7429.7|4
1629948630000|2021-08-26 03:30:30|7454.6|7429.6|7454.5|7429.5|7454.6|7429.6|7454.5|7429.5|2
1629948640000|2021-08-26 03:30:40|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1629948720000|2021-08-26 03:32:00|7454.8|7429.8|7455.4|7430.4|7455.4|7430.4|7454.8|7429.8|3
1629948740000|2021-08-26 03:32:20|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1629948750000|2021-08-26 03:32:30|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|7455.4|7430.4|1
1629948780000|2021-08-26 03:33:00|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1629948810000|2021-08-26 03:33:30|7455.4|7430.4|7455.3|7430.3|7455.4|7430.4|7455.3|7430.3|2
1629948820000|2021-08-26 03:33:40|7455.4|7430.4|7455.6|7430.6|7455.6|7430.6|7455.4|7430.4|2
1629948840000|2021-08-26 03:34:00|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|1
1629948860000|2021-08-26 03:34:20|7455.6|7430.6|7455.5|7430.5|7455.6|7430.6|7455.5|7430.5|2
1629948870000|2021-08-26 03:34:30|7455.6|7430.6|7455.5|7430.5|7455.6|7430.6|7455.5|7430.5|2
1629948890000|2021-08-26 03:34:50|7455.6|7430.6|7455.5|7430.5|7455.6|7430.6|7455.5|7430.5|2
1629948900000|2021-08-26 03:35:00|7451.1|7436.1|7455.9|7430.9|7455.9|7436.1|7451.1|7430.9|2
1629948910000|2021-08-26 03:35:10|7455.8|7430.8|7455.8|7430.8|7455.8|7430.8|7455.8|7430.8|1
1629948970000|2021-08-26 03:36:10|7455.7|7430.7|7455.7|7430.7|7455.7|7430.7|7455.7|7430.7|1
1629949000000|2021-08-26 03:36:40|7455.2|7430.2|7455.1|7430.1|7455.2|7430.2|7455.1|7430.1|2
1629949010000|2021-08-26 03:36:50|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1629949020000|2021-08-26 03:37:00|7454.4|7429.4|7454.2|7429.2|7454.4|7429.4|7454.2|7429.2|2
1629949070000|2021-08-26 03:37:50|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1629949080000|2021-08-26 03:38:00|7454.2|7429.2|7454.3|7429.3|7454.3|7429.3|7454.2|7429.2|2
1629949090000|2021-08-26 03:38:10|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|1
1629949120000|2021-08-26 03:38:40|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1629949130000|2021-08-26 03:38:50|7454.5|7429.5|7456|7431|7456|7431|7454.5|7429.5|3
1629949140000|2021-08-26 03:39:00|7455.9|7430.9|7455.9|7430.9|7455.9|7430.9|7455.9|7430.9|1
1629949150000|2021-08-26 03:39:10|7456|7431|7456.6|7431.6|7456.6|7431.6|7456|7431|2
1629949160000|2021-08-26 03:39:20|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|1
1629949170000|2021-08-26 03:39:30|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|1
1629949180000|2021-08-26 03:39:40|7456.5|7431.5|7455.5|7430.5|7456.5|7431.5|7455.5|7430.5|2
1629949190000|2021-08-26 03:39:50|7455.3|7430.3|7454.2|7429.2|7455.3|7430.3|7454.2|7429.2|4
1629949200000|2021-08-26 03:40:00|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1629949220000|2021-08-26 03:40:20|7454.2|7429.2|7454.3|7429.3|7454.3|7429.3|7454.2|7429.2|2
1629949240000|2021-08-26 03:40:40|7454.2|7429.2|7454.3|7429.3|7454.3|7429.3|7454.2|7429.2|2
1629949250000|2021-08-26 03:40:50|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|7454.2|7429.2|1
1629949290000|2021-08-26 03:41:30|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|7454.3|7429.3|1
1629949300000|2021-08-26 03:41:40|7455.3|7430.3|7456.5|7431.5|7456.6|7431.6|7455.3|7430.3|4
1629949310000|2021-08-26 03:41:50|7456.6|7431.6|7456.5|7431.5|7456.6|7431.6|7456.5|7431.5|2
1629949320000|2021-08-26 03:42:00|7456.6|7431.6|7456.5|7431.5|7456.6|7431.6|7456.5|7431.5|2
1629949330000|2021-08-26 03:42:10|7456.4|7431.4|7456.4|7431.4|7456.5|7431.5|7456.4|7431.4|3
1629949340000|2021-08-26 03:42:20|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|1
1629949350000|2021-08-26 03:42:30|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|7456.4|7431.4|1
1629949380000|2021-08-26 03:43:00|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1629949390000|2021-08-26 03:43:10|7455.4|7430.4|7457.6|7432.6|7457.6|7432.6|7454.8|7429.8|12
1629949400000|2021-08-26 03:43:20|7457.4|7432.4|7457.4|7432.4|7457.5|7432.5|7457.3|7432.3|5
1629949410000|2021-08-26 03:43:30|7457.5|7432.5|7456.8|7431.8|7457.5|7432.5|7456.8|7431.8|4
1629949430000|2021-08-26 03:43:50|7457.2|7432.2|7457.1|7432.1|7457.2|7432.2|7457.1|7432.1|2
1629949440000|2021-08-26 03:44:00|7457.4|7432.4|7456.7|7431.7|7457.4|7432.4|7456.7|7431.7|4
1629949450000|2021-08-26 03:44:10|7456.9|7431.9|7456.7|7431.7|7457|7432|7456.7|7431.7|6
1629949460000|2021-08-26 03:44:20|7456.8|7431.8|7456.8|7431.8|7456.8|7431.8|7456.8|7431.8|1
1629949500000|2021-08-26 03:45:00|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|1
1629949520000|2021-08-26 03:45:20|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|1
1629949570000|2021-08-26 03:46:10|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|7456.5|7431.5|1
1629949600000|2021-08-26 03:46:40|7456.6|7431.6|7456.8|7431.8|7456.8|7431.8|7456.6|7431.6|3
1629949720000|2021-08-26 03:48:40|7456.7|7431.7|7451.8|7436.8|7456.8|7436.8|7451.6|7431.5|11
1629949760000|2021-08-26 03:49:20|7451.7|7436.7|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|2
1629949810000|2021-08-26 03:50:10|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629949890000|2021-08-26 03:51:30|7451.8|7436.8|7452.1|7437.1|7452.1|7437.1|7451.8|7436.8|2
1629949900000|2021-08-26 03:51:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1629949910000|2021-08-26 03:51:50|7452|7437|7451.8|7436.8|7452|7437|7451.8|7436.8|3
1629949920000|2021-08-26 03:52:00|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629949970000|2021-08-26 03:52:50|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1629949980000|2021-08-26 03:53:00|7452|7437|7451.9|7436.9|7452.1|7437.1|7451.9|7436.9|4
1629950030000|2021-08-26 03:53:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629950040000|2021-08-26 03:54:00|7451.9|7436.9|7451.6|7436.6|7451.9|7436.9|7451.6|7436.6|6
1629950050000|2021-08-26 03:54:10|7451.7|7436.7|7451.7|7436.7|7451.8|7436.8|7451.6|7436.6|5
1629950080000|2021-08-26 03:54:40|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1629950100000|2021-08-26 03:55:00|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629950130000|2021-08-26 03:55:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629950160000|2021-08-26 03:56:00|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1629950220000|2021-08-26 03:57:00|7451.6|7436.6|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|3
1629950250000|2021-08-26 03:57:30|7456.5|7431.5|7456.1|7431.1|7456.5|7431.5|7456.1|7431.1|8
1629950260000|2021-08-26 03:57:40|7456.2|7431.2|7456.2|7431.2|7456.2|7431.2|7456.1|7431.1|3
1629950270000|2021-08-26 03:57:50|7456.1|7431.1|7456.1|7431.1|7456.2|7431.2|7456.1|7431.1|3
1629950300000|2021-08-26 03:58:20|7456.2|7431.2|7451.3|7436.3|7456.2|7436.3|7451.2|7431.2|3
1629950320000|2021-08-26 03:58:40|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629950330000|2021-08-26 03:58:50|7450.9|7435.9|7451.1|7436.1|7451.1|7436.1|7450.9|7435.9|5
1629950400000|2021-08-26 04:00:00|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1629950410000|2021-08-26 04:00:10|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1629950480000|2021-08-26 04:01:20|7451.3|7436.3|7451.6|7436.6|7451.7|7436.7|7451.3|7436.3|6
1629950490000|2021-08-26 04:01:30|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629950510000|2021-08-26 04:01:50|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629950550000|2021-08-26 04:02:30|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1629950570000|2021-08-26 04:02:50|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1629950580000|2021-08-26 04:03:00|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1629950630000|2021-08-26 04:03:50|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|2
1629950650000|2021-08-26 04:04:10|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|4
1629950660000|2021-08-26 04:04:20|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1629950740000|2021-08-26 04:05:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.2|7436.2|5
1629950760000|2021-08-26 04:06:00|7451.5|7436.5|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|3
1629950900000|2021-08-26 04:08:20|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629950910000|2021-08-26 04:08:30|7451.3|7436.3|7452.4|7437.4|7452.4|7437.4|7451.3|7436.3|10
1629950920000|2021-08-26 04:08:40|7452.1|7437.1|7451.8|7436.8|7452.1|7437.1|7451.6|7436.6|8
1629950930000|2021-08-26 04:08:50|7451.7|7436.7|7451.3|7436.3|7451.7|7436.7|7451.3|7436.3|4
1629950950000|2021-08-26 04:09:10|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629951040000|2021-08-26 04:10:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629951060000|2021-08-26 04:11:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629951070000|2021-08-26 04:11:10|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629951100000|2021-08-26 04:11:40|7451.6|7436.6|7451.5|7436.5|7451.7|7436.7|7451.5|7436.5|4
1629951160000|2021-08-26 04:12:40|7451.6|7436.6|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|3
1629951170000|2021-08-26 04:12:50|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1629951190000|2021-08-26 04:13:10|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629951210000|2021-08-26 04:13:30|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|2
1629951350000|2021-08-26 04:15:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629951410000|2021-08-26 04:16:50|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7451.1|7436.1|2
1629951420000|2021-08-26 04:17:00|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1629951490000|2021-08-26 04:18:10|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629951500000|2021-08-26 04:18:20|7451|7436|7451|7436|7451|7436|7451|7436|1
1629951530000|2021-08-26 04:18:50|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|2
1629951590000|2021-08-26 04:19:50|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1629951610000|2021-08-26 04:20:10|7451.5|7436.5|7452|7437|7452|7437|7451.5|7436.5|3
1629951680000|2021-08-26 04:21:20|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1629951690000|2021-08-26 04:21:30|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629951700000|2021-08-26 04:21:40|7452.3|7437.3|7452.2|7437.2|7452.4|7437.4|7452.2|7437.2|4
1629951710000|2021-08-26 04:21:50|7452.3|7437.3|7453.1|7438.1|7453.1|7438.1|7452.3|7437.3|6
1629951720000|2021-08-26 04:22:00|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1629951750000|2021-08-26 04:22:30|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1629951760000|2021-08-26 04:22:40|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629951780000|2021-08-26 04:23:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1629951790000|2021-08-26 04:23:10|7452.5|7437.5|7452.2|7437.2|7452.5|7437.5|7452.2|7437.2|2
1629951810000|2021-08-26 04:23:30|7452.3|7437.3|7452.8|7437.8|7452.8|7437.8|7452.3|7437.3|3
1629951850000|2021-08-26 04:24:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629951880000|2021-08-26 04:24:40|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|2
1629951920000|2021-08-26 04:25:20|7452.8|7437.8|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|2
1629952040000|2021-08-26 04:27:20|7453|7438|7453|7438|7453|7438|7453|7438|1
1629952050000|2021-08-26 04:27:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629952060000|2021-08-26 04:27:40|7453|7438|7452.8|7437.8|7453|7438|7452.8|7437.8|2
1629952140000|2021-08-26 04:29:00|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1629952220000|2021-08-26 04:30:20|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.3|7437.3|4
1629952250000|2021-08-26 04:30:50|7452.5|7437.5|7452.8|7437.8|7452.8|7437.8|7452.5|7437.5|3
1629952300000|2021-08-26 04:31:40|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1629952310000|2021-08-26 04:31:50|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629952320000|2021-08-26 04:32:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629952350000|2021-08-26 04:32:30|7452.3|7437.3|7451.9|7436.9|7452.4|7437.4|7451.9|7436.9|7
1629952360000|2021-08-26 04:32:40|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629952370000|2021-08-26 04:32:50|7451.7|7436.7|7452|7437|7452|7437|7451.7|7436.7|4
1629952410000|2021-08-26 04:33:30|7451.9|7436.9|7452|7437|7452|7437|7451.9|7436.9|4
1629952430000|2021-08-26 04:33:50|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1629952440000|2021-08-26 04:34:00|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629952460000|2021-08-26 04:34:20|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|2
1629952480000|2021-08-26 04:34:40|7452|7437|7452|7437|7452|7437|7452|7437|1
1629952490000|2021-08-26 04:34:50|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629952500000|2021-08-26 04:35:00|7452|7437|7452|7437|7452|7437|7452|7437|1
1629952530000|2021-08-26 04:35:30|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629952540000|2021-08-26 04:35:40|7452|7437|7452|7437|7452|7437|7452|7437|1
1629952550000|2021-08-26 04:35:50|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|2
1629952570000|2021-08-26 04:36:10|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629952580000|2021-08-26 04:36:20|7452.4|7437.4|7452.5|7437.5|7452.5|7437.5|7452.4|7437.4|2
1629952590000|2021-08-26 04:36:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629952600000|2021-08-26 04:36:40|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1629952610000|2021-08-26 04:36:50|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1629952660000|2021-08-26 04:37:40|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629952710000|2021-08-26 04:38:30|7452.2|7437.2|7451.4|7436.4|7452.2|7437.2|7451.4|7436.4|8
1629952720000|2021-08-26 04:38:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629952760000|2021-08-26 04:39:20|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451|7436|3
1629952780000|2021-08-26 04:39:40|7451|7436|7451|7436|7451|7436|7451|7436|1
1629952790000|2021-08-26 04:39:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629952820000|2021-08-26 04:40:20|7451|7436|7450.6|7435.6|7451|7436|7450.6|7435.6|5
1629952830000|2021-08-26 04:40:30|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1629952850000|2021-08-26 04:40:50|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|2
1629952870000|2021-08-26 04:41:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450|7435|3
1629952890000|2021-08-26 04:41:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629952900000|2021-08-26 04:41:40|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629952910000|2021-08-26 04:41:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629952940000|2021-08-26 04:42:20|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|2
1629952960000|2021-08-26 04:42:40|7451|7436|7451|7436|7451|7436|7451|7436|1
1629953020000|2021-08-26 04:43:40|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|3
1629953040000|2021-08-26 04:44:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629953050000|2021-08-26 04:44:10|7451|7436|7450.8|7435.8|7451.2|7436.2|7450.8|7435.8|4
1629953070000|2021-08-26 04:44:30|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1629953080000|2021-08-26 04:44:40|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1629953090000|2021-08-26 04:44:50|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|2
1629953100000|2021-08-26 04:45:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1629953110000|2021-08-26 04:45:10|7450.8|7435.8|7450.3|7435.3|7450.8|7435.8|7450.3|7435.3|4
1629953130000|2021-08-26 04:45:30|7450.6|7435.6|7450.4|7435.4|7450.6|7435.6|7449.7|7434.7|8
1629953150000|2021-08-26 04:45:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629953160000|2021-08-26 04:46:00|7450.4|7435.4|7449.7|7434.7|7450.4|7435.4|7449.7|7434.7|5
1629953170000|2021-08-26 04:46:10|7449.8|7434.8|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|3
1629953190000|2021-08-26 04:46:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629953200000|2021-08-26 04:46:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629953220000|2021-08-26 04:47:00|7449.7|7434.7|7449.1|7434.1|7449.7|7434.7|7449.1|7434.1|6
1629953230000|2021-08-26 04:47:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|3
1629953240000|2021-08-26 04:47:20|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1629953250000|2021-08-26 04:47:30|7449.2|7434.2|7449.5|7434.5|7449.5|7434.5|7449.2|7434.2|4
1629953260000|2021-08-26 04:47:40|7449.6|7434.6|7449.7|7434.7|7449.7|7434.7|7449.6|7434.6|2
1629953270000|2021-08-26 04:47:50|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|3
1629953300000|2021-08-26 04:48:20|7450.1|7435.1|7450.2|7435.2|7450.3|7435.3|7450.1|7435.1|3
1629953370000|2021-08-26 04:49:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|3
1629953380000|2021-08-26 04:49:40|7450.2|7435.2|7449.8|7434.8|7450.2|7435.2|7449.8|7434.8|3
1629953390000|2021-08-26 04:49:50|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629953410000|2021-08-26 04:50:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1629953420000|2021-08-26 04:50:20|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629953430000|2021-08-26 04:50:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|3
1629953440000|2021-08-26 04:50:40|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|2
1629953480000|2021-08-26 04:51:20|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1629953510000|2021-08-26 04:51:50|7450|7435|7450|7435|7450|7435|7450|7435|1
1629953520000|2021-08-26 04:52:00|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|5
1629953540000|2021-08-26 04:52:20|7450.3|7435.3|7451|7436|7451|7436|7450.3|7435.3|3
1629953550000|2021-08-26 04:52:30|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|3
1629953590000|2021-08-26 04:53:10|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.3|7436.3|5
1629953600000|2021-08-26 04:53:20|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|12
1629953610000|2021-08-26 04:53:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|3
1629953620000|2021-08-26 04:53:40|7451.6|7436.6|7451.8|7436.8|7451.8|7436.8|7451.6|7436.6|3
1629953630000|2021-08-26 04:53:50|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629953650000|2021-08-26 04:54:10|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1629953660000|2021-08-26 04:54:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1629953670000|2021-08-26 04:54:30|7451.9|7436.9|7451.9|7436.9|7452|7437|7451.9|7436.9|3
1629953680000|2021-08-26 04:54:40|7452|7437|7452|7437|7452|7437|7452|7437|1
1629953700000|2021-08-26 04:55:00|7452.1|7437.1|7452.3|7437.3|7452.3|7437.3|7452.1|7437.1|3
1629953710000|2021-08-26 04:55:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629953730000|2021-08-26 04:55:30|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1629953740000|2021-08-26 04:55:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629953750000|2021-08-26 04:55:50|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1629953760000|2021-08-26 04:56:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629953780000|2021-08-26 04:56:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|5
1629953790000|2021-08-26 04:56:30|7452.9|7437.9|7453.1|7438.1|7453.2|7438.2|7452.9|7437.9|7
1629953800000|2021-08-26 04:56:40|7453|7438|7453.3|7438.3|7453.3|7438.3|7453|7438|3
1629953810000|2021-08-26 04:56:50|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|4
1629953820000|2021-08-26 04:57:00|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|3
1629953830000|2021-08-26 04:57:10|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|3
1629953840000|2021-08-26 04:57:20|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1629953850000|2021-08-26 04:57:30|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1629953860000|2021-08-26 04:57:40|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1629953870000|2021-08-26 04:57:50|7453.9|7438.9|7454|7439|7454.4|7439.4|7453.8|7438.8|8
1629953880000|2021-08-26 04:58:00|7454.1|7439.1|7454|7439|7454.4|7439.4|7453.8|7438.8|11
1629953890000|2021-08-26 04:58:10|7454.5|7439.5|7454.6|7439.6|7454.8|7439.8|7454.5|7439.5|6
1629953900000|2021-08-26 04:58:20|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.3|7439.3|4
1629953910000|2021-08-26 04:58:30|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|4
1629953920000|2021-08-26 04:58:40|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7453.6|7438.6|4
1629953930000|2021-08-26 04:58:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629953960000|2021-08-26 04:59:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|3
1629953970000|2021-08-26 04:59:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629953990000|2021-08-26 04:59:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629954000000|2021-08-26 05:00:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629954070000|2021-08-26 05:01:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629954090000|2021-08-26 05:01:30|7454.5|7439.5|7455.4|7440.4|7455.4|7440.4|7454.5|7439.5|5
1629954100000|2021-08-26 05:01:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1629954120000|2021-08-26 05:02:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629954130000|2021-08-26 05:02:10|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1629954170000|2021-08-26 05:02:50|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|3
1629954180000|2021-08-26 05:03:00|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|3
1629954190000|2021-08-26 05:03:10|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|3
1629954200000|2021-08-26 05:03:20|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|3
1629954210000|2021-08-26 05:03:30|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1629954220000|2021-08-26 05:03:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1629954230000|2021-08-26 05:03:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629954250000|2021-08-26 05:04:10|7455.8|7440.8|7455.8|7440.8|7456|7441|7455.8|7440.8|6
1629954260000|2021-08-26 05:04:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629954280000|2021-08-26 05:04:40|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629954290000|2021-08-26 05:04:50|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1629954300000|2021-08-26 05:05:00|7456.1|7441.1|7455.8|7440.8|7456.7|7441.7|7455.8|7440.8|9
1629954310000|2021-08-26 05:05:10|7455.9|7440.9|7455.9|7440.9|7456|7441|7455.9|7440.9|3
1629954320000|2021-08-26 05:05:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1629954330000|2021-08-26 05:05:30|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|2
1629954340000|2021-08-26 05:05:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629954350000|2021-08-26 05:05:50|7456.2|7441.2|7456.3|7441.3|7456.3|7441.3|7456.2|7441.2|2
1629954360000|2021-08-26 05:06:00|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1629954400000|2021-08-26 05:06:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1629954450000|2021-08-26 05:07:30|7456.4|7441.4|7456.8|7441.8|7456.9|7441.9|7456.4|7441.4|5
1629954460000|2021-08-26 05:07:40|7456.9|7441.9|7457|7442|7457|7442|7456.8|7441.8|4
1629954470000|2021-08-26 05:07:50|7457.3|7442.3|7457|7442|7457.4|7442.4|7457|7442|6
1629954500000|2021-08-26 05:08:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629954520000|2021-08-26 05:08:40|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629954530000|2021-08-26 05:08:50|7457.2|7442.2|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|3
1629954540000|2021-08-26 05:09:00|7457.3|7442.3|7457.6|7442.6|7457.6|7442.6|7457.3|7442.3|3
1629954550000|2021-08-26 05:09:10|7457.5|7442.5|7457.8|7442.8|7457.9|7442.9|7457.5|7442.5|5
1629954560000|2021-08-26 05:09:20|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.9|7442.9|3
1629954580000|2021-08-26 05:09:40|7457.8|7442.8|7457.7|7442.7|7457.8|7442.8|7457.7|7442.7|2
1629954590000|2021-08-26 05:09:50|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|1
1629954600000|2021-08-26 05:10:00|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1629954610000|2021-08-26 05:10:10|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|1
1629954630000|2021-08-26 05:10:30|7457.6|7442.6|7457.5|7442.5|7457.6|7442.6|7457.5|7442.5|2
1629954640000|2021-08-26 05:10:40|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|1
1629954650000|2021-08-26 05:10:50|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1629954660000|2021-08-26 05:11:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1629954670000|2021-08-26 05:11:10|7457.3|7442.3|7457|7442|7457.3|7442.3|7457|7442|3
1629954700000|2021-08-26 05:11:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629954720000|2021-08-26 05:12:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1629954800000|2021-08-26 05:13:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457|7442|4
1629954810000|2021-08-26 05:13:30|7457.3|7442.3|7457.3|7442.3|7457.4|7442.4|7457.3|7442.3|3
1629954820000|2021-08-26 05:13:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629954840000|2021-08-26 05:14:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629954850000|2021-08-26 05:14:10|7456.6|7441.6|7456.9|7441.9|7456.9|7441.9|7456.5|7441.5|5
1629954870000|2021-08-26 05:14:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1629954890000|2021-08-26 05:14:50|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|2
1629954900000|2021-08-26 05:15:00|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1629954950000|2021-08-26 05:15:50|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629954960000|2021-08-26 05:16:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629954970000|2021-08-26 05:16:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629955010000|2021-08-26 05:16:50|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.8|7441.8|3
1629955020000|2021-08-26 05:17:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629955050000|2021-08-26 05:17:30|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1629955070000|2021-08-26 05:17:50|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1629955090000|2021-08-26 05:18:10|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7457.2|7442.2|2
1629955100000|2021-08-26 05:18:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629955140000|2021-08-26 05:19:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1629955150000|2021-08-26 05:19:10|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|2
1629955200000|2021-08-26 05:20:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1629955240000|2021-08-26 05:20:40|7457.1|7442.1|7457|7442|7457.1|7442.1|7457|7442|2
1629955270000|2021-08-26 05:21:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629955300000|2021-08-26 05:21:40|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1629955390000|2021-08-26 05:23:10|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|3
1629955490000|2021-08-26 05:24:50|7457.1|7442.1|7457.1|7442.1|7457.2|7442.2|7457.1|7442.1|3
1629955510000|2021-08-26 05:25:10|7457|7442|7456.5|7441.5|7457|7442|7456.5|7441.5|4
1629955540000|2021-08-26 05:25:40|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1629955550000|2021-08-26 05:25:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629955570000|2021-08-26 05:26:10|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629955660000|2021-08-26 05:27:40|7456.2|7441.2|7456.6|7441.6|7456.6|7441.6|7456.1|7441.1|6
1629955670000|2021-08-26 05:27:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|3
1629955700000|2021-08-26 05:28:20|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|3
1629955710000|2021-08-26 05:28:30|7456.7|7441.7|7457.1|7442.1|7457.1|7442.1|7456.7|7441.7|2
1629955800000|2021-08-26 05:30:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629955830000|2021-08-26 05:30:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629955850000|2021-08-26 05:30:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629955880000|2021-08-26 05:31:20|7457|7442|7457.2|7442.2|7457.2|7442.2|7457|7442|3
1629955940000|2021-08-26 05:32:20|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|3
1629955950000|2021-08-26 05:32:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629955970000|2021-08-26 05:32:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629955980000|2021-08-26 05:33:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629955990000|2021-08-26 05:33:10|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|2
1629956040000|2021-08-26 05:34:00|7457|7442|7457.2|7442.2|7457.2|7442.2|7457|7442|4
1629956060000|2021-08-26 05:34:20|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.9|7441.9|3
1629956080000|2021-08-26 05:34:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629956090000|2021-08-26 05:34:50|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456.6|7441.6|2
1629956100000|2021-08-26 05:35:00|7456.5|7441.5|7456.4|7441.4|7456.5|7441.5|7456.4|7441.4|2
1629956110000|2021-08-26 05:35:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629956120000|2021-08-26 05:35:20|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456.1|7441.1|4
1629956140000|2021-08-26 05:35:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1629956150000|2021-08-26 05:35:50|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629956260000|2021-08-26 05:37:40|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629956390000|2021-08-26 05:39:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629956430000|2021-08-26 05:40:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629956490000|2021-08-26 05:41:30|7456.3|7441.3|7455.9|7440.9|7456.3|7441.3|7455.9|7440.9|4
1629956500000|2021-08-26 05:41:40|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629956520000|2021-08-26 05:42:00|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1629956530000|2021-08-26 05:42:10|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629956570000|2021-08-26 05:42:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629956580000|2021-08-26 05:43:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629956590000|2021-08-26 05:43:10|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1629956600000|2021-08-26 05:43:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629956610000|2021-08-26 05:43:30|7456|7441|7456|7441|7456|7441|7456|7441|1
1629956620000|2021-08-26 05:43:40|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1629956630000|2021-08-26 05:43:50|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.5|7440.5|4
1629956640000|2021-08-26 05:44:00|7455.8|7440.8|7455.4|7440.4|7455.8|7440.8|7455.4|7440.4|2
1629956680000|2021-08-26 05:44:40|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629956700000|2021-08-26 05:45:00|7455.5|7440.5|7456|7441|7456|7441|7455.5|7440.5|4
1629956710000|2021-08-26 05:45:10|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1629956750000|2021-08-26 05:45:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1629956760000|2021-08-26 05:46:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629956790000|2021-08-26 05:46:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629956840000|2021-08-26 05:47:20|7455.9|7440.9|7456|7441|7456|7441|7455.9|7440.9|2
1629956850000|2021-08-26 05:47:30|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629956880000|2021-08-26 05:48:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629956890000|2021-08-26 05:48:10|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|4
1629956900000|2021-08-26 05:48:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629956910000|2021-08-26 05:48:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|3
1629956920000|2021-08-26 05:48:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629956930000|2021-08-26 05:48:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|4
1629956940000|2021-08-26 05:49:00|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|4
1629956970000|2021-08-26 05:49:30|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629957000000|2021-08-26 05:50:00|7455.5|7440.5|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|4
1629957020000|2021-08-26 05:50:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1629957070000|2021-08-26 05:51:10|7455.5|7440.5|7456|7441|7456|7441|7455.5|7440.5|6
1629957080000|2021-08-26 05:51:20|7455.9|7440.9|7455.8|7440.8|7455.9|7440.9|7455.8|7440.8|2
1629957090000|2021-08-26 05:51:30|7455.9|7440.9|7455.4|7440.4|7455.9|7440.9|7455.4|7440.4|3
1629957100000|2021-08-26 05:51:40|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1629957110000|2021-08-26 05:51:50|7455.9|7440.9|7455.7|7440.7|7455.9|7440.9|7455.7|7440.7|2
1629957120000|2021-08-26 05:52:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629957130000|2021-08-26 05:52:10|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|2
1629957250000|2021-08-26 05:54:10|7456|7441|7455.9|7440.9|7456|7441|7455.8|7440.8|4
1629957280000|2021-08-26 05:54:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1629957290000|2021-08-26 05:54:50|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629957320000|2021-08-26 05:55:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1629957340000|2021-08-26 05:55:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1629957370000|2021-08-26 05:56:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1629957380000|2021-08-26 05:56:20|7455.9|7440.9|7455.5|7440.5|7455.9|7440.9|7455.5|7440.5|2
1629957400000|2021-08-26 05:56:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629957480000|2021-08-26 05:58:00|7455.3|7440.3|7454.9|7439.9|7455.3|7440.3|7454.9|7439.9|3
1629957510000|2021-08-26 05:58:30|7455.1|7440.1|7455.8|7440.8|7455.8|7440.8|7455.1|7440.1|7
1629957520000|2021-08-26 05:58:40|7455.6|7440.6|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|2
1629957550000|2021-08-26 05:59:10|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1629957560000|2021-08-26 05:59:20|7455|7440|7455|7440|7455|7440|7455|7440|1
1629957570000|2021-08-26 05:59:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629957580000|2021-08-26 05:59:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1629957620000|2021-08-26 06:00:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629957650000|2021-08-26 06:00:50|7455.2|7440.2|7455.3|7440.3|7455.3|7440.3|7455.2|7440.2|2
1629957660000|2021-08-26 06:01:00|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1629957710000|2021-08-26 06:01:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|5
1629957720000|2021-08-26 06:02:00|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|3
1629957730000|2021-08-26 06:02:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1629957750000|2021-08-26 06:02:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629957760000|2021-08-26 06:02:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629957770000|2021-08-26 06:02:50|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629957780000|2021-08-26 06:03:00|7455.5|7440.5|7455.4|7440.4|7455.5|7440.5|7455.4|7440.4|2
1629957900000|2021-08-26 06:05:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629957920000|2021-08-26 06:05:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629957930000|2021-08-26 06:05:30|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|2
1629957940000|2021-08-26 06:05:40|7454.9|7439.9|7454.5|7439.5|7454.9|7439.9|7454.5|7439.5|4
1629957950000|2021-08-26 06:05:50|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1629957960000|2021-08-26 06:06:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|3
1629957970000|2021-08-26 06:06:10|7454.7|7439.7|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|3
1629958010000|2021-08-26 06:06:50|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629958030000|2021-08-26 06:07:10|7454.9|7439.9|7454.5|7439.5|7454.9|7439.9|7454.5|7439.5|3
1629958040000|2021-08-26 06:07:20|7454.4|7439.4|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|5
1629958090000|2021-08-26 06:08:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629958100000|2021-08-26 06:08:20|7455|7440|7455.3|7440.3|7455.3|7440.3|7455|7440|3
1629958160000|2021-08-26 06:09:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629958190000|2021-08-26 06:09:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629958210000|2021-08-26 06:10:10|7455.4|7440.4|7455|7440|7455.4|7440.4|7455|7440|2
1629958230000|2021-08-26 06:10:30|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1629958240000|2021-08-26 06:10:40|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1629958310000|2021-08-26 06:11:50|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1629958320000|2021-08-26 06:12:00|7455.3|7440.3|7455|7440|7455.5|7440.5|7455|7440|8
1629958350000|2021-08-26 06:12:30|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1629958370000|2021-08-26 06:12:50|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629958380000|2021-08-26 06:13:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|3
1629958430000|2021-08-26 06:13:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629958500000|2021-08-26 06:15:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629958510000|2021-08-26 06:15:10|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1629958530000|2021-08-26 06:15:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629958540000|2021-08-26 06:15:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629958590000|2021-08-26 06:16:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629958600000|2021-08-26 06:16:40|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|2
1629958680000|2021-08-26 06:18:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1629958690000|2021-08-26 06:18:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1629958710000|2021-08-26 06:18:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629958720000|2021-08-26 06:18:40|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1629958740000|2021-08-26 06:19:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|2
1629958750000|2021-08-26 06:19:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629958760000|2021-08-26 06:19:20|7456|7441|7456|7441|7456|7441|7456|7441|1
1629958810000|2021-08-26 06:20:10|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|3
1629958820000|2021-08-26 06:20:20|7456.5|7441.5|7456.8|7441.8|7456.8|7441.8|7456.5|7441.5|3
1629958830000|2021-08-26 06:20:30|7457|7442|7457|7442|7457|7442|7457|7442|1
1629958840000|2021-08-26 06:20:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629958850000|2021-08-26 06:20:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1629958900000|2021-08-26 06:21:40|7456.9|7441.9|7456.5|7441.5|7457.1|7442.1|7456.5|7441.5|5
1629958940000|2021-08-26 06:22:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1629958950000|2021-08-26 06:22:30|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1629958960000|2021-08-26 06:22:40|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456|7441|3
1629958970000|2021-08-26 06:22:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1629958980000|2021-08-26 06:23:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629958990000|2021-08-26 06:23:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1629959000000|2021-08-26 06:23:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629959020000|2021-08-26 06:23:40|7456|7441|7456|7441|7456|7441|7456|7441|1
1629959030000|2021-08-26 06:23:50|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|2
1629959040000|2021-08-26 06:24:00|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|3
1629959050000|2021-08-26 06:24:10|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.6|7441.6|2
1629959060000|2021-08-26 06:24:20|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1629959070000|2021-08-26 06:24:30|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.8|7441.8|2
1629959080000|2021-08-26 06:24:40|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629959100000|2021-08-26 06:25:00|7456.9|7441.9|7457.1|7442.1|7457.1|7442.1|7456.9|7441.9|3
1629959110000|2021-08-26 06:25:10|7457|7442|7457|7442|7457|7442|7457|7442|1
1629959120000|2021-08-26 06:25:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1629959140000|2021-08-26 06:25:40|7457|7442|7457.1|7442.1|7457.2|7442.2|7457|7442|6
1629959150000|2021-08-26 06:25:50|7457|7442|7456.5|7441.5|7457|7442|7456.5|7441.5|3
1629959170000|2021-08-26 06:26:10|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|3
1629959180000|2021-08-26 06:26:20|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|8
1629959190000|2021-08-26 06:26:30|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|2
1629959200000|2021-08-26 06:26:40|7457|7442|7457|7442|7457|7442|7457|7442|1
1629959210000|2021-08-26 06:26:50|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1629959220000|2021-08-26 06:27:00|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|2
1629959240000|2021-08-26 06:27:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629959250000|2021-08-26 06:27:30|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.8|7441.8|10
1629959260000|2021-08-26 06:27:40|7457.1|7442.1|7457|7442|7457.2|7442.2|7457|7442|7
1629959270000|2021-08-26 06:27:50|7457.1|7442.1|7456.7|7441.7|7457.1|7442.1|7456.7|7441.7|4
1629959310000|2021-08-26 06:28:30|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629959320000|2021-08-26 06:28:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629959330000|2021-08-26 06:28:50|7456.8|7441.8|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|2
1629959390000|2021-08-26 06:29:50|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1629959400000|2021-08-26 06:30:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1629959430000|2021-08-26 06:30:30|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1629959440000|2021-08-26 06:30:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629959450000|2021-08-26 06:30:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1629959470000|2021-08-26 06:31:10|7456.3|7441.3|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|2
1629959500000|2021-08-26 06:31:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1629959510000|2021-08-26 06:31:50|7456|7441|7456|7441|7456|7441|7456|7441|1
1629959520000|2021-08-26 06:32:00|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7456.1|7441.1|3
1629959580000|2021-08-26 06:33:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1629959600000|2021-08-26 06:33:20|7456.5|7441.5|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|4
1629959620000|2021-08-26 06:33:40|7456.4|7441.4|7456.5|7441.5|7456.5|7441.5|7456.4|7441.4|2
1629959640000|2021-08-26 06:34:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456|7441|5
1629959650000|2021-08-26 06:34:10|7456.1|7441.1|7455.8|7440.8|7456.1|7441.1|7455.8|7440.8|2
1629959670000|2021-08-26 06:34:30|7455.9|7440.9|7456.2|7441.2|7456.2|7441.2|7455.9|7440.9|2
1629959720000|2021-08-26 06:35:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1629959740000|2021-08-26 06:35:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456|7441|4
1629959770000|2021-08-26 06:36:10|7456.1|7441.1|7456|7441|7456.1|7441.1|7456|7441|6
1629959780000|2021-08-26 06:36:20|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1629959810000|2021-08-26 06:36:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1629959820000|2021-08-26 06:37:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1629959840000|2021-08-26 06:37:20|7455.7|7440.7|7455.9|7440.9|7456|7441|7455.7|7440.7|5
1629959850000|2021-08-26 06:37:30|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|3
1629959860000|2021-08-26 06:37:40|7455.4|7440.4|7455.3|7440.3|7455.4|7440.4|7455.3|7440.3|2
1629959870000|2021-08-26 06:37:50|7455.4|7440.4|7454.8|7439.8|7455.4|7440.4|7454.8|7439.8|5
1629959910000|2021-08-26 06:38:30|7454.6|7439.6|7454.8|7439.8|7454.9|7439.9|7454.3|7439.3|9
1629959920000|2021-08-26 06:38:40|7454.9|7439.9|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1629959930000|2021-08-26 06:38:50|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1629959960000|2021-08-26 06:39:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629959970000|2021-08-26 06:39:30|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|3
1629960000000|2021-08-26 06:40:00|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|5
1629960020000|2021-08-26 06:40:20|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|4
1629960030000|2021-08-26 06:40:30|7454.4|7439.4|7454|7439|7454.4|7439.4|7454|7439|3
1629960040000|2021-08-26 06:40:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629960050000|2021-08-26 06:40:50|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1629960080000|2021-08-26 06:41:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629960090000|2021-08-26 06:41:30|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1629960100000|2021-08-26 06:41:40|7454|7439|7454.2|7439.2|7454.3|7439.3|7454|7439|4
1629960110000|2021-08-26 06:41:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629960120000|2021-08-26 06:42:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629960160000|2021-08-26 06:42:40|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629960170000|2021-08-26 06:42:50|7454.4|7439.4|7454.9|7439.9|7454.9|7439.9|7454.4|7439.4|5
1629960180000|2021-08-26 06:43:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629960200000|2021-08-26 06:43:20|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629960220000|2021-08-26 06:43:40|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|2
1629960300000|2021-08-26 06:45:00|7455.1|7440.1|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|2
1629960310000|2021-08-26 06:45:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1629960370000|2021-08-26 06:46:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629960380000|2021-08-26 06:46:20|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1629960410000|2021-08-26 06:46:50|7454.8|7439.8|7454.9|7439.9|7454.9|7439.9|7454.8|7439.8|2
1629960430000|2021-08-26 06:47:10|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1629960440000|2021-08-26 06:47:20|7454.8|7439.8|7454.4|7439.4|7454.8|7439.8|7454.4|7439.4|2
1629960450000|2021-08-26 06:47:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629960470000|2021-08-26 06:47:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629960480000|2021-08-26 06:48:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629960490000|2021-08-26 06:48:10|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1629960500000|2021-08-26 06:48:20|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|3
1629960510000|2021-08-26 06:48:30|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|2
1629960520000|2021-08-26 06:48:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1629960530000|2021-08-26 06:48:50|7454.8|7439.8|7455|7440|7455|7440|7454.8|7439.8|3
1629960540000|2021-08-26 06:49:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1629960580000|2021-08-26 06:49:40|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|2
1629960600000|2021-08-26 06:50:00|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|8
1629960630000|2021-08-26 06:50:30|7455.4|7440.4|7454.4|7439.4|7455.4|7440.4|7454.4|7439.4|4
1629960640000|2021-08-26 06:50:40|7454.3|7439.3|7453.8|7438.8|7454.3|7439.3|7453.8|7438.8|3
1629960650000|2021-08-26 06:50:50|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629960660000|2021-08-26 06:51:00|7453.9|7438.9|7453.8|7438.8|7454|7439|7453.8|7438.8|4
1629960670000|2021-08-26 06:51:10|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|4
1629960680000|2021-08-26 06:51:20|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629960710000|2021-08-26 06:51:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629960720000|2021-08-26 06:52:00|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1629960730000|2021-08-26 06:52:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629960740000|2021-08-26 06:52:20|7453.9|7438.9|7454.4|7439.4|7454.4|7439.4|7453.8|7438.8|6
1629960750000|2021-08-26 06:52:30|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1629960780000|2021-08-26 06:53:00|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.3|7439.3|3
1629960820000|2021-08-26 06:53:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629960850000|2021-08-26 06:54:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629960870000|2021-08-26 06:54:30|7454.5|7439.5|7455.1|7440.1|7455.1|7440.1|7454.5|7439.5|4
1629960880000|2021-08-26 06:54:40|7454.9|7439.9|7454.8|7439.8|7454.9|7439.9|7454.8|7439.8|2
1629960920000|2021-08-26 06:55:20|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629960950000|2021-08-26 06:55:50|7454.8|7439.8|7455|7440|7455|7440|7454.8|7439.8|3
1629960960000|2021-08-26 06:56:00|7455.1|7440.1|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|7
1629960980000|2021-08-26 06:56:20|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1629961000000|2021-08-26 06:56:40|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.7|7439.7|2
1629961020000|2021-08-26 06:57:00|7454.6|7439.6|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|3
1629961030000|2021-08-26 06:57:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629961040000|2021-08-26 06:57:20|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1629961100000|2021-08-26 06:58:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629961210000|2021-08-26 07:00:10|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|4
1629961220000|2021-08-26 07:00:20|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1629961230000|2021-08-26 07:00:30|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|4
1629961240000|2021-08-26 07:00:40|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7453.8|7438.8|3
1629961250000|2021-08-26 07:00:50|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.3|7438.3|9
1629961260000|2021-08-26 07:01:00|7453.6|7438.6|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|4
1629961270000|2021-08-26 07:01:10|7453.7|7438.7|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|3
1629961280000|2021-08-26 07:01:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629961290000|2021-08-26 07:01:30|7453.5|7438.5|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|4
1629961300000|2021-08-26 07:01:40|7453.6|7438.6|7453.6|7438.6|7453.7|7438.7|7453.5|7438.5|6
1629961320000|2021-08-26 07:02:00|7453.7|7438.7|7453.8|7438.8|7454.2|7439.2|7453.7|7438.7|10
1629961330000|2021-08-26 07:02:10|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1629961340000|2021-08-26 07:02:20|7453.9|7438.9|7454.3|7439.3|7454.3|7439.3|7453.9|7438.9|3
1629961350000|2021-08-26 07:02:30|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.2|7439.2|6
1629961360000|2021-08-26 07:02:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|5
1629961380000|2021-08-26 07:03:00|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1629961450000|2021-08-26 07:04:10|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629961510000|2021-08-26 07:05:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629961590000|2021-08-26 07:06:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629961660000|2021-08-26 07:07:40|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|2
1629961670000|2021-08-26 07:07:50|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1629961720000|2021-08-26 07:08:40|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629961820000|2021-08-26 07:10:20|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629961840000|2021-08-26 07:10:40|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1629961860000|2021-08-26 07:11:00|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629961890000|2021-08-26 07:11:30|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1629961900000|2021-08-26 07:11:40|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1629962010000|2021-08-26 07:13:30|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.1|7439.1|6
1629962030000|2021-08-26 07:13:50|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629962040000|2021-08-26 07:14:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1629962080000|2021-08-26 07:14:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629962110000|2021-08-26 07:15:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629962120000|2021-08-26 07:15:20|7454.1|7439.1|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1629962140000|2021-08-26 07:15:40|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1629962150000|2021-08-26 07:15:50|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|3
1629962160000|2021-08-26 07:16:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629962170000|2021-08-26 07:16:10|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629962180000|2021-08-26 07:16:20|7454.3|7439.3|7454.5|7439.5|7454.5|7439.5|7454.3|7439.3|3
1629962190000|2021-08-26 07:16:30|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|3
1629962200000|2021-08-26 07:16:40|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.1|7439.1|6
1629962220000|2021-08-26 07:17:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629962230000|2021-08-26 07:17:10|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|3
1629962240000|2021-08-26 07:17:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629962260000|2021-08-26 07:17:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1629962270000|2021-08-26 07:17:50|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629962300000|2021-08-26 07:18:20|7454|7439|7454|7439|7454|7439|7454|7439|1
1629962310000|2021-08-26 07:18:30|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|3
1629962330000|2021-08-26 07:18:50|7454.3|7439.3|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|3
1629962340000|2021-08-26 07:19:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629962360000|2021-08-26 07:19:20|7454|7439|7454.4|7439.4|7454.4|7439.4|7453.9|7438.9|5
1629962380000|2021-08-26 07:19:40|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629962420000|2021-08-26 07:20:20|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|3
1629962430000|2021-08-26 07:20:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629962500000|2021-08-26 07:21:40|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1629962540000|2021-08-26 07:22:20|7454.5|7439.5|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|3
1629962550000|2021-08-26 07:22:30|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629962560000|2021-08-26 07:22:40|7454.5|7439.5|7454.7|7439.7|7454.7|7439.7|7454.5|7439.5|3
1629962570000|2021-08-26 07:22:50|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1629962580000|2021-08-26 07:23:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1629962590000|2021-08-26 07:23:10|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1629962610000|2021-08-26 07:23:30|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|4
1629962620000|2021-08-26 07:23:40|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1629962630000|2021-08-26 07:23:50|7454.6|7439.6|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|3
1629962640000|2021-08-26 07:24:00|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1629962680000|2021-08-26 07:24:40|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|5
1629962690000|2021-08-26 07:24:50|7454|7439|7454.1|7439.1|7454.3|7439.3|7454|7439|4
1629962700000|2021-08-26 07:25:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1629962710000|2021-08-26 07:25:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629962730000|2021-08-26 07:25:30|7454|7439|7454|7439|7454|7439|7454|7439|1
1629962780000|2021-08-26 07:26:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629962790000|2021-08-26 07:26:30|7454|7439|7454.1|7439.1|7454.2|7439.2|7454|7439|4
1629962800000|2021-08-26 07:26:40|7454|7439|7454|7439|7454|7439|7454|7439|1
1629962840000|2021-08-26 07:27:20|7454.2|7439.2|7454|7439|7454.2|7439.2|7454|7439|2
1629962850000|2021-08-26 07:27:30|7453.7|7438.7|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|4
1629962860000|2021-08-26 07:27:40|7453.5|7438.5|7453.8|7438.8|7453.9|7438.9|7453.5|7438.5|7
1629962870000|2021-08-26 07:27:50|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.9|7438.9|3
1629962880000|2021-08-26 07:28:00|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629962910000|2021-08-26 07:28:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|3
1629962920000|2021-08-26 07:28:40|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1629962930000|2021-08-26 07:28:50|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|3
1629962940000|2021-08-26 07:29:00|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629962970000|2021-08-26 07:29:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629963000000|2021-08-26 07:30:00|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|3
1629963010000|2021-08-26 07:30:10|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|2
1629963020000|2021-08-26 07:30:20|7453.7|7438.7|7453.2|7438.2|7453.7|7438.7|7453.2|7438.2|3
1629963030000|2021-08-26 07:30:30|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1629963050000|2021-08-26 07:30:50|7453.1|7438.1|7453.5|7438.5|7453.5|7438.5|7453|7438|5
1629963060000|2021-08-26 07:31:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629963070000|2021-08-26 07:31:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629963090000|2021-08-26 07:31:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629963100000|2021-08-26 07:31:40|7453|7438|7453|7438|7453|7438|7453|7438|1
1629963110000|2021-08-26 07:31:50|7452.9|7437.9|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|4
1629963140000|2021-08-26 07:32:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629963150000|2021-08-26 07:32:30|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629963190000|2021-08-26 07:33:10|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629963200000|2021-08-26 07:33:20|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.4|7437.4|4
1629963220000|2021-08-26 07:33:40|7452.6|7437.6|7452.8|7437.8|7452.8|7437.8|7452.6|7437.6|3
1629963230000|2021-08-26 07:33:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.4|7437.4|3
1629963280000|2021-08-26 07:34:40|7452.8|7437.8|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|4
1629963290000|2021-08-26 07:34:50|7452.8|7437.8|7452.5|7437.5|7452.8|7437.8|7452.5|7437.5|2
1629963300000|2021-08-26 07:35:00|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629963310000|2021-08-26 07:35:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629963350000|2021-08-26 07:35:50|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1629963360000|2021-08-26 07:36:00|7452.6|7437.6|7452.5|7437.5|7452.6|7437.6|7452.5|7437.5|2
1629963370000|2021-08-26 07:36:10|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629963420000|2021-08-26 07:37:00|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.3|7437.3|4
1629963460000|2021-08-26 07:37:40|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1629963470000|2021-08-26 07:37:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629963490000|2021-08-26 07:38:10|7453|7438|7453|7438|7453|7438|7453|7438|1
1629963500000|2021-08-26 07:38:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629963520000|2021-08-26 07:38:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629963530000|2021-08-26 07:38:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|3
1629963540000|2021-08-26 07:39:00|7452.5|7437.5|7452.9|7437.9|7452.9|7437.9|7452.3|7437.3|5
1629963560000|2021-08-26 07:39:20|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629963570000|2021-08-26 07:39:30|7453|7438|7453|7438|7453.2|7438.2|7453|7438|3
1629963580000|2021-08-26 07:39:40|7452.9|7437.9|7453.2|7438.2|7453.2|7438.2|7452.9|7437.9|3
1629963600000|2021-08-26 07:40:00|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1629963610000|2021-08-26 07:40:10|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1629963620000|2021-08-26 07:40:20|7453.3|7438.3|7453.7|7438.7|7453.7|7438.7|7453.3|7438.3|3
1629963630000|2021-08-26 07:40:30|7453.9|7438.9|7453.5|7438.5|7454|7439|7453.5|7438.5|6
1629963640000|2021-08-26 07:40:40|7453|7438|7453.4|7438.4|7453.4|7438.4|7453|7438|4
1629963650000|2021-08-26 07:40:50|7453.5|7438.5|7453.2|7438.2|7453.5|7438.5|7453.1|7438.1|6
1629963660000|2021-08-26 07:41:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629963680000|2021-08-26 07:41:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629963700000|2021-08-26 07:41:40|7453|7438|7453|7438|7453|7438|7452.9|7437.9|3
1629963710000|2021-08-26 07:41:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629963720000|2021-08-26 07:42:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1629963730000|2021-08-26 07:42:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629963750000|2021-08-26 07:42:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1629963780000|2021-08-26 07:43:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629963800000|2021-08-26 07:43:20|7453|7438|7453|7438|7453|7438|7453|7438|1
1629963820000|2021-08-26 07:43:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629963830000|2021-08-26 07:43:50|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|2
1629963840000|2021-08-26 07:44:00|7453|7438|7452.4|7437.4|7453|7438|7452.3|7437.3|3
1629963850000|2021-08-26 07:44:10|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1629963860000|2021-08-26 07:44:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629963870000|2021-08-26 07:44:30|7451.5|7436.5|7451.3|7436.3|7451.6|7436.6|7451.2|7436.2|5
1629963880000|2021-08-26 07:44:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629963890000|2021-08-26 07:44:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629963900000|2021-08-26 07:45:00|7451.2|7436.2|7451.2|7436.2|7451.3|7436.3|7451.2|7436.2|9
1629963910000|2021-08-26 07:45:10|7451.3|7436.3|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|4
1629963920000|2021-08-26 07:45:20|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.9|7436.9|2
1629963960000|2021-08-26 07:46:00|7452|7437|7452|7437|7452|7437|7452|7437|1
1629963970000|2021-08-26 07:46:10|7451.9|7436.9|7451.5|7436.5|7451.9|7436.9|7451.5|7436.5|6
1629964010000|2021-08-26 07:46:50|7451.6|7436.6|7452|7437|7452|7437|7451.6|7436.6|3
1629964050000|2021-08-26 07:47:30|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|2
1629964060000|2021-08-26 07:47:40|7452|7437|7452.3|7437.3|7452.4|7437.4|7451.8|7436.8|9
1629964070000|2021-08-26 07:47:50|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1629964080000|2021-08-26 07:48:00|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1629964090000|2021-08-26 07:48:10|7452.4|7437.4|7452.3|7437.3|7452.7|7437.7|7452.3|7437.3|7
1629964130000|2021-08-26 07:48:50|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629964140000|2021-08-26 07:49:00|7452.5|7437.5|7452.7|7437.7|7452.9|7437.9|7452.5|7437.5|6
1629964150000|2021-08-26 07:49:10|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629964160000|2021-08-26 07:49:20|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629964200000|2021-08-26 07:50:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629964210000|2021-08-26 07:50:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629964220000|2021-08-26 07:50:20|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|2
1629964240000|2021-08-26 07:50:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629964270000|2021-08-26 07:51:10|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629964280000|2021-08-26 07:51:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629964290000|2021-08-26 07:51:30|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|2
1629964300000|2021-08-26 07:51:40|7452.5|7437.5|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|2
1629964310000|2021-08-26 07:51:50|7452.5|7437.5|7452.8|7437.8|7452.8|7437.8|7452.5|7437.5|3
1629964340000|2021-08-26 07:52:20|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629964360000|2021-08-26 07:52:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629964380000|2021-08-26 07:53:00|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|2
1629964410000|2021-08-26 07:53:30|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1629964500000|2021-08-26 07:55:00|7452.9|7437.9|7452.5|7437.5|7452.9|7437.9|7452.5|7437.5|3
1629964550000|2021-08-26 07:55:50|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|4
1629964570000|2021-08-26 07:56:10|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|2
1629964580000|2021-08-26 07:56:20|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629964590000|2021-08-26 07:56:30|7452.5|7437.5|7452.2|7437.2|7452.5|7437.5|7452.2|7437.2|4
1629964600000|2021-08-26 07:56:40|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1629964620000|2021-08-26 07:57:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1629964670000|2021-08-26 07:57:50|7452.3|7437.3|7452.5|7437.5|7452.5|7437.5|7452.1|7437.1|4
1629964700000|2021-08-26 07:58:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629964710000|2021-08-26 07:58:30|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|2
1629964740000|2021-08-26 07:59:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629964750000|2021-08-26 07:59:10|7452.5|7437.5|7452.2|7437.2|7452.5|7437.5|7452.2|7437.2|3
1629964790000|2021-08-26 07:59:50|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.1|7437.1|4
1629964800000|2021-08-26 08:00:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|3
1629964830000|2021-08-26 08:00:30|7452.3|7437.3|7452.8|7437.8|7452.8|7437.8|7452.3|7437.3|4
1629964890000|2021-08-26 08:01:30|7452.9|7437.9|7452.8|7437.8|7453|7438|7452.8|7437.8|4
1629964900000|2021-08-26 08:01:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629964920000|2021-08-26 08:02:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1629965010000|2021-08-26 08:03:30|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1629965020000|2021-08-26 08:03:40|7452.8|7437.8|7452.9|7437.9|7453|7438|7452.7|7437.7|5
1629965030000|2021-08-26 08:03:50|7453|7438|7453.4|7438.4|7453.4|7438.4|7453|7438|5
1629965040000|2021-08-26 08:04:00|7453.3|7438.3|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|3
1629965050000|2021-08-26 08:04:10|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|2
1629965060000|2021-08-26 08:04:20|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|4
1629965070000|2021-08-26 08:04:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629965090000|2021-08-26 08:04:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629965120000|2021-08-26 08:05:20|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1629965130000|2021-08-26 08:05:30|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629965150000|2021-08-26 08:05:50|7453|7438|7453|7438|7453.1|7438.1|7453|7438|3
1629965160000|2021-08-26 08:06:00|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453|7438|6
1629965190000|2021-08-26 08:06:30|7453.3|7438.3|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|2
1629965200000|2021-08-26 08:06:40|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1629965220000|2021-08-26 08:07:00|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|4
1629965230000|2021-08-26 08:07:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629965240000|2021-08-26 08:07:20|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|4
1629965250000|2021-08-26 08:07:30|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|4
1629965260000|2021-08-26 08:07:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629965300000|2021-08-26 08:08:20|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1629965310000|2021-08-26 08:08:30|7453.4|7438.4|7453.5|7438.5|7453.6|7438.6|7453.4|7438.4|4
1629965340000|2021-08-26 08:09:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629965360000|2021-08-26 08:09:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629965470000|2021-08-26 08:11:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629965480000|2021-08-26 08:11:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629965540000|2021-08-26 08:12:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629965550000|2021-08-26 08:12:30|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|4
1629965570000|2021-08-26 08:12:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|3
1629965590000|2021-08-26 08:13:10|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|3
1629965630000|2021-08-26 08:13:50|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1629965650000|2021-08-26 08:14:10|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1629965710000|2021-08-26 08:15:10|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|4
1629965720000|2021-08-26 08:15:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629965750000|2021-08-26 08:15:50|7453.7|7438.7|7454.1|7439.1|7454.1|7439.1|7453.7|7438.7|4
1629965760000|2021-08-26 08:16:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|5
1629965770000|2021-08-26 08:16:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629965790000|2021-08-26 08:16:30|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629965800000|2021-08-26 08:16:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629965820000|2021-08-26 08:17:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629965830000|2021-08-26 08:17:10|7454.4|7439.4|7453.4|7438.4|7454.4|7439.4|7453.4|7438.4|5
1629965840000|2021-08-26 08:17:20|7453.3|7438.3|7454.1|7439.1|7454.1|7439.1|7453.3|7438.3|7
1629965860000|2021-08-26 08:17:40|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629965870000|2021-08-26 08:17:50|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|2
1629965900000|2021-08-26 08:18:20|7453.8|7438.8|7454.5|7439.5|7454.5|7439.5|7453.8|7438.8|7
1629965910000|2021-08-26 08:18:30|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|4
1629965940000|2021-08-26 08:19:00|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1629965960000|2021-08-26 08:19:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629965970000|2021-08-26 08:19:30|7454.3|7439.3|7454.4|7439.4|7454.5|7439.5|7454.3|7439.3|4
1629966020000|2021-08-26 08:20:20|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.4|7439.4|2
1629966090000|2021-08-26 08:21:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629966100000|2021-08-26 08:21:40|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629966110000|2021-08-26 08:21:50|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629966120000|2021-08-26 08:22:00|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|4
1629966130000|2021-08-26 08:22:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629966150000|2021-08-26 08:22:30|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|2
1629966160000|2021-08-26 08:22:40|7454.6|7439.6|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|3
1629966170000|2021-08-26 08:22:50|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629966190000|2021-08-26 08:23:10|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629966200000|2021-08-26 08:23:20|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|2
1629966220000|2021-08-26 08:23:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|3
1629966230000|2021-08-26 08:23:50|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629966250000|2021-08-26 08:24:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629966260000|2021-08-26 08:24:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629966280000|2021-08-26 08:24:40|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1629966310000|2021-08-26 08:25:10|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1629966380000|2021-08-26 08:26:20|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1629966390000|2021-08-26 08:26:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629966400000|2021-08-26 08:26:40|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|2
1629966410000|2021-08-26 08:26:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629966430000|2021-08-26 08:27:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629966460000|2021-08-26 08:27:40|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|5
1629966480000|2021-08-26 08:28:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629966490000|2021-08-26 08:28:10|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.5|7438.5|3
1629966500000|2021-08-26 08:28:20|7453.9|7438.9|7453.8|7438.8|7454.4|7439.4|7453.8|7438.8|6
1629966510000|2021-08-26 08:28:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629966530000|2021-08-26 08:28:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629966550000|2021-08-26 08:29:10|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629966580000|2021-08-26 08:29:40|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|4
1629966610000|2021-08-26 08:30:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629966620000|2021-08-26 08:30:20|7453.6|7438.6|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|3
1629966630000|2021-08-26 08:30:30|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1629966640000|2021-08-26 08:30:40|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1629966680000|2021-08-26 08:31:20|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1629966720000|2021-08-26 08:32:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1629966770000|2021-08-26 08:32:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629966800000|2021-08-26 08:33:20|7452.6|7437.6|7452.8|7437.8|7452.8|7437.8|7452.6|7437.6|2
1629966820000|2021-08-26 08:33:40|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|4
1629966830000|2021-08-26 08:33:50|7452.7|7437.7|7452.6|7437.6|7452.8|7437.8|7452.6|7437.6|5
1629966840000|2021-08-26 08:34:00|7452.4|7437.4|7452.5|7437.5|7452.5|7437.5|7452|7437|8
1629966880000|2021-08-26 08:34:40|7452.6|7437.6|7452.8|7437.8|7452.8|7437.8|7452.6|7437.6|3
1629966920000|2021-08-26 08:35:20|7453|7438|7453|7438|7453|7438|7453|7438|1
1629966930000|2021-08-26 08:35:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629966970000|2021-08-26 08:36:10|7453.1|7438.1|7452.9|7437.9|7453.1|7438.1|7452.9|7437.9|3
1629966990000|2021-08-26 08:36:30|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629967040000|2021-08-26 08:37:20|7452.4|7437.4|7452.7|7437.7|7452.7|7437.7|7452.4|7437.4|2
1629967050000|2021-08-26 08:37:30|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629967060000|2021-08-26 08:37:40|7452.6|7437.6|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|3
1629967120000|2021-08-26 08:38:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629967130000|2021-08-26 08:38:50|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1629967150000|2021-08-26 08:39:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629967160000|2021-08-26 08:39:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629967260000|2021-08-26 08:41:00|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1629967360000|2021-08-26 08:42:40|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1629967370000|2021-08-26 08:42:50|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|2
1629967400000|2021-08-26 08:43:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629967480000|2021-08-26 08:44:40|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629967500000|2021-08-26 08:45:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629967510000|2021-08-26 08:45:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629967560000|2021-08-26 08:46:00|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|3
1629967570000|2021-08-26 08:46:10|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1629967580000|2021-08-26 08:46:20|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1629967590000|2021-08-26 08:46:30|7453.4|7438.4|7453.5|7438.5|7453.6|7438.6|7453.4|7438.4|5
1629967610000|2021-08-26 08:46:50|7453.4|7438.4|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|5
1629967630000|2021-08-26 08:47:10|7453.6|7438.6|7453.2|7438.2|7453.6|7438.6|7452.8|7437.8|7
1629967640000|2021-08-26 08:47:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629967650000|2021-08-26 08:47:30|7453.1|7438.1|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|3
1629967660000|2021-08-26 08:47:40|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629967670000|2021-08-26 08:47:50|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|4
1629967690000|2021-08-26 08:48:10|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629967720000|2021-08-26 08:48:40|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629967730000|2021-08-26 08:48:50|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629967760000|2021-08-26 08:49:20|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629967790000|2021-08-26 08:49:50|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|2
1629967820000|2021-08-26 08:50:20|7453.4|7438.4|7453.2|7438.2|7453.4|7438.4|7453.2|7438.2|2
1629967830000|2021-08-26 08:50:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|3
1629967840000|2021-08-26 08:50:40|7453.2|7438.2|7452.8|7437.8|7453.2|7438.2|7452.8|7437.8|2
1629967900000|2021-08-26 08:51:40|7452.7|7437.7|7452.7|7437.7|7452.8|7437.8|7452.7|7437.7|3
1629967910000|2021-08-26 08:51:50|7452.8|7437.8|7453.4|7438.4|7453.4|7438.4|7452.8|7437.8|4
1629967920000|2021-08-26 08:52:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629967930000|2021-08-26 08:52:10|7453.1|7438.1|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|4
1629967940000|2021-08-26 08:52:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629967970000|2021-08-26 08:52:50|7453.3|7438.3|7452.8|7437.8|7453.3|7438.3|7452.8|7437.8|3
1629968010000|2021-08-26 08:53:30|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1629968020000|2021-08-26 08:53:40|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1629968030000|2021-08-26 08:53:50|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1629968060000|2021-08-26 08:54:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629968070000|2021-08-26 08:54:30|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1629968100000|2021-08-26 08:55:00|7453.4|7438.4|7452.9|7437.9|7453.4|7438.4|7452.9|7437.9|4
1629968130000|2021-08-26 08:55:30|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629968140000|2021-08-26 08:55:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629968160000|2021-08-26 08:56:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629968170000|2021-08-26 08:56:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|3
1629968180000|2021-08-26 08:56:20|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|2
1629968220000|2021-08-26 08:57:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629968260000|2021-08-26 08:57:40|7452.9|7437.9|7452.9|7437.9|7453.4|7438.4|7452.9|7437.9|5
1629968280000|2021-08-26 08:58:00|7452.8|7437.8|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|2
1629968290000|2021-08-26 08:58:10|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629968300000|2021-08-26 08:58:20|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1629968310000|2021-08-26 08:58:30|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1629968430000|2021-08-26 09:00:30|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|2
1629968460000|2021-08-26 09:01:00|7452.7|7437.7|7452.3|7437.3|7452.8|7437.8|7452.3|7437.3|5
1629968470000|2021-08-26 09:01:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1629968490000|2021-08-26 09:01:30|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629968510000|2021-08-26 09:01:50|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|4
1629968520000|2021-08-26 09:02:00|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629968550000|2021-08-26 09:02:30|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629968560000|2021-08-26 09:02:40|7452.6|7437.6|7452.8|7437.8|7452.9|7437.9|7452.5|7437.5|5
1629968570000|2021-08-26 09:02:50|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629968640000|2021-08-26 09:04:00|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|2
1629968690000|2021-08-26 09:04:50|7452.8|7437.8|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|2
1629968700000|2021-08-26 09:05:00|7452.7|7437.7|7452.9|7437.9|7452.9|7437.9|7452.7|7437.7|2
1629968780000|2021-08-26 09:06:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629968790000|2021-08-26 09:06:30|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1629968810000|2021-08-26 09:06:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1629968970000|2021-08-26 09:09:30|7452.6|7437.6|7452.4|7437.4|7452.6|7437.6|7452.2|7437.2|5
1629969010000|2021-08-26 09:10:10|7452.3|7437.3|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|3
1629969020000|2021-08-26 09:10:20|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|4
1629969080000|2021-08-26 09:11:20|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629969090000|2021-08-26 09:11:30|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629969100000|2021-08-26 09:11:40|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.2|7437.2|4
1629969160000|2021-08-26 09:12:40|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629969190000|2021-08-26 09:13:10|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|4
1629969200000|2021-08-26 09:13:20|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629969210000|2021-08-26 09:13:30|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629969220000|2021-08-26 09:13:40|7452.7|7437.7|7453.1|7438.1|7453.1|7438.1|7452.7|7437.7|4
1629969250000|2021-08-26 09:14:10|7452.8|7437.8|7452.7|7437.7|7452.8|7437.8|7452.6|7437.6|4
1629969290000|2021-08-26 09:14:50|7452.9|7437.9|7453.2|7438.2|7453.2|7438.2|7452.9|7437.9|3
1629969320000|2021-08-26 09:15:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629969330000|2021-08-26 09:15:30|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1629969390000|2021-08-26 09:16:30|7453.2|7438.2|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|3
1629969400000|2021-08-26 09:16:40|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1629969420000|2021-08-26 09:17:00|7453.1|7438.1|7453.7|7438.7|7453.7|7438.7|7453.1|7438.1|4
1629969430000|2021-08-26 09:17:10|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629969440000|2021-08-26 09:17:20|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629969450000|2021-08-26 09:17:30|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629969470000|2021-08-26 09:17:50|7453.7|7438.7|7454.3|7439.3|7454.3|7439.3|7453.7|7438.7|6
1629969480000|2021-08-26 09:18:00|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|2
1629969510000|2021-08-26 09:18:30|7454.2|7439.2|7453.4|7438.4|7454.2|7439.2|7453.2|7438.2|8
1629969520000|2021-08-26 09:18:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629969550000|2021-08-26 09:19:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629969600000|2021-08-26 09:20:00|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.6|7438.6|2
1629969610000|2021-08-26 09:20:10|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|3
1629969620000|2021-08-26 09:20:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629969630000|2021-08-26 09:20:30|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629969640000|2021-08-26 09:20:40|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|2
1629969680000|2021-08-26 09:21:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1629969710000|2021-08-26 09:21:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629969720000|2021-08-26 09:22:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1629969730000|2021-08-26 09:22:10|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1629969740000|2021-08-26 09:22:20|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1629969790000|2021-08-26 09:23:10|7454.1|7439.1|7459|7434|7459|7439.1|7454|7433.9|5
1629969800000|2021-08-26 09:23:20|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1629969810000|2021-08-26 09:23:30|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1629969830000|2021-08-26 09:23:50|7459|7434|7459|7434|7459|7434|7459|7434|1
1629969840000|2021-08-26 09:24:00|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1629969860000|2021-08-26 09:24:20|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|7458.8|7433.8|1
1629969870000|2021-08-26 09:24:30|7458.9|7433.9|7458.8|7433.8|7458.9|7433.9|7458.8|7433.8|2
1629970010000|2021-08-26 09:26:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1629970040000|2021-08-26 09:27:20|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454|7439|3
1629970050000|2021-08-26 09:27:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629970060000|2021-08-26 09:27:40|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|2
1629970070000|2021-08-26 09:27:50|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|3
1629970080000|2021-08-26 09:28:00|7454.3|7439.3|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|5
1629970090000|2021-08-26 09:28:10|7454.1|7439.1|7453.5|7438.5|7454.1|7439.1|7453.5|7438.5|5
1629970100000|2021-08-26 09:28:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629970140000|2021-08-26 09:29:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629970170000|2021-08-26 09:29:30|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|2
1629970220000|2021-08-26 09:30:20|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1629970230000|2021-08-26 09:30:30|7454|7439|7453.8|7438.8|7454|7439|7453.8|7438.8|3
1629970250000|2021-08-26 09:30:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629970270000|2021-08-26 09:31:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629970280000|2021-08-26 09:31:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629970350000|2021-08-26 09:32:30|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|2
1629970360000|2021-08-26 09:32:40|7453.4|7438.4|7453.9|7438.9|7454|7439|7453.4|7438.4|5
1629970370000|2021-08-26 09:32:50|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|2
1629970380000|2021-08-26 09:33:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629970400000|2021-08-26 09:33:20|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|3
1629970420000|2021-08-26 09:33:40|7453.8|7438.8|7453.7|7438.7|7453.8|7438.8|7453.7|7438.7|2
1629970430000|2021-08-26 09:33:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629970450000|2021-08-26 09:34:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|3
1629970470000|2021-08-26 09:34:30|7453.4|7438.4|7453.3|7438.3|7453.5|7438.5|7453.3|7438.3|4
1629970480000|2021-08-26 09:34:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629970590000|2021-08-26 09:36:30|7452.9|7437.9|7453.3|7438.3|7453.3|7438.3|7452.9|7437.9|3
1629970600000|2021-08-26 09:36:40|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1629970610000|2021-08-26 09:36:50|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7453.2|7438.2|3
1629970620000|2021-08-26 09:37:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|3
1629970630000|2021-08-26 09:37:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|3
1629970640000|2021-08-26 09:37:20|7453.6|7438.6|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|5
1629970750000|2021-08-26 09:39:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629970780000|2021-08-26 09:39:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629970790000|2021-08-26 09:39:50|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.5|7438.5|7
1629970800000|2021-08-26 09:40:00|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|4
1629970810000|2021-08-26 09:40:10|7453.6|7438.6|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|4
1629970830000|2021-08-26 09:40:30|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|3
1629970840000|2021-08-26 09:40:40|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.6|7438.6|5
1629970850000|2021-08-26 09:40:50|7453.7|7438.7|7453.7|7438.7|7453.8|7438.8|7453.6|7438.6|6
1629970860000|2021-08-26 09:41:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629970880000|2021-08-26 09:41:20|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629970900000|2021-08-26 09:41:40|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629970910000|2021-08-26 09:41:50|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629970920000|2021-08-26 09:42:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629970930000|2021-08-26 09:42:10|7453.7|7438.7|7454|7439|7454|7439|7453.6|7438.6|4
1629970940000|2021-08-26 09:42:20|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629970950000|2021-08-26 09:42:30|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629971000000|2021-08-26 09:43:20|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629971010000|2021-08-26 09:43:30|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629971030000|2021-08-26 09:43:50|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1629971060000|2021-08-26 09:44:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1629971080000|2021-08-26 09:44:40|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629971090000|2021-08-26 09:44:50|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|2
1629971100000|2021-08-26 09:45:00|7454.3|7439.3|7453.8|7438.8|7454.3|7439.3|7453.7|7438.7|4
1629971110000|2021-08-26 09:45:10|7453.9|7438.9|7454.3|7439.3|7454.3|7439.3|7453.9|7438.9|6
1629971120000|2021-08-26 09:45:20|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|1
1629971250000|2021-08-26 09:47:30|7454.2|7439.2|7454|7439|7454.2|7439.2|7454|7439|2
1629971280000|2021-08-26 09:48:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1629971290000|2021-08-26 09:48:10|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454|7439|4
1629971330000|2021-08-26 09:48:50|7454|7439|7454.3|7439.3|7454.3|7439.3|7454|7439|3
1629971340000|2021-08-26 09:49:00|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1629971350000|2021-08-26 09:49:10|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7454.2|7439.2|2
1629971370000|2021-08-26 09:49:30|7454.2|7439.2|7454|7439|7454.2|7439.2|7454|7439|2
1629971380000|2021-08-26 09:49:40|7453.5|7438.5|7454|7439|7454|7439|7453.5|7438.5|3
1629971400000|2021-08-26 09:50:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629971450000|2021-08-26 09:50:50|7454|7439|7454|7439|7454|7439|7454|7439|1
1629971540000|2021-08-26 09:52:20|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629971550000|2021-08-26 09:52:30|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629971580000|2021-08-26 09:53:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1629971590000|2021-08-26 09:53:10|7454|7439|7454|7439|7454.1|7439.1|7454|7439|3
1629971610000|2021-08-26 09:53:30|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1629971630000|2021-08-26 09:53:50|7453.9|7438.9|7454|7439|7454.1|7439.1|7453.9|7438.9|6
1629971650000|2021-08-26 09:54:10|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|2
1629971690000|2021-08-26 09:54:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1629971700000|2021-08-26 09:55:00|7453.3|7438.3|7453|7438|7453.3|7438.3|7453|7438|3
1629971740000|2021-08-26 09:55:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629971750000|2021-08-26 09:55:50|7453|7438|7453|7438|7453|7438|7453|7438|1
1629971760000|2021-08-26 09:56:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629971790000|2021-08-26 09:56:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1629971830000|2021-08-26 09:57:10|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1629971860000|2021-08-26 09:57:40|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1629971870000|2021-08-26 09:57:50|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7453.2|7438.2|8
1629971880000|2021-08-26 09:58:00|7453.3|7438.3|7452.4|7437.4|7453.4|7438.4|7452.3|7437.3|10
1629971890000|2021-08-26 09:58:10|7452.6|7437.6|7452.9|7437.9|7452.9|7437.9|7452.2|7437.2|12
1629971900000|2021-08-26 09:58:20|7452.8|7437.8|7452.6|7437.6|7452.8|7437.8|7452.6|7437.6|6
1629971910000|2021-08-26 09:58:30|7452.7|7437.7|7452.6|7437.6|7452.8|7437.8|7452.6|7437.6|6
1629971920000|2021-08-26 09:58:40|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1629971970000|2021-08-26 09:59:30|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1629971980000|2021-08-26 09:59:40|7452.7|7437.7|7452.6|7437.6|7452.7|7437.7|7452.6|7437.6|2
1629971990000|2021-08-26 09:59:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|5
1629972000000|2021-08-26 10:00:00|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|2
1629972010000|2021-08-26 10:00:10|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|4
1629972020000|2021-08-26 10:00:20|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629972030000|2021-08-26 10:00:30|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629972040000|2021-08-26 10:00:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1629972050000|2021-08-26 10:00:50|7452.1|7437.1|7451.9|7436.9|7452.2|7437.2|7451.8|7436.8|6
1629972080000|2021-08-26 10:01:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629972100000|2021-08-26 10:01:40|7451.8|7436.8|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|2
1629972110000|2021-08-26 10:01:50|7451.7|7436.7|7451.9|7436.9|7451.9|7436.9|7451.7|7436.7|2
1629972160000|2021-08-26 10:02:40|7451.8|7436.8|7451.6|7436.6|7451.8|7436.8|7451.6|7436.6|3
1629972170000|2021-08-26 10:02:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629972180000|2021-08-26 10:03:00|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1629972190000|2021-08-26 10:03:10|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.6|7436.6|2
1629972210000|2021-08-26 10:03:30|7451.8|7436.8|7452|7437|7452|7437|7451.8|7436.8|3
1629972250000|2021-08-26 10:04:10|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|3
1629972260000|2021-08-26 10:04:20|7451.8|7436.8|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|3
1629972280000|2021-08-26 10:04:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629972300000|2021-08-26 10:05:00|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|3
1629972310000|2021-08-26 10:05:10|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629972320000|2021-08-26 10:05:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1629972330000|2021-08-26 10:05:30|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629972340000|2021-08-26 10:05:40|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629972380000|2021-08-26 10:06:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629972410000|2021-08-26 10:06:50|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|3
1629972440000|2021-08-26 10:07:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629972450000|2021-08-26 10:07:30|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.5|7436.5|2
1629972500000|2021-08-26 10:08:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629972600000|2021-08-26 10:10:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629972620000|2021-08-26 10:10:20|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1629972630000|2021-08-26 10:10:30|7451.8|7436.8|7452.1|7437.1|7452.1|7437.1|7451.8|7436.8|3
1629972640000|2021-08-26 10:10:40|7452.2|7437.2|7452.2|7437.2|7452.4|7437.4|7452.2|7437.2|6
1629972660000|2021-08-26 10:11:00|7452.3|7437.3|7452.2|7437.2|7452.4|7437.4|7452.2|7437.2|7
1629972720000|2021-08-26 10:12:00|7452.3|7437.3|7452.5|7437.5|7452.5|7437.5|7452.3|7437.3|3
1629972760000|2021-08-26 10:12:40|7452.4|7437.4|7452|7437|7452.5|7437.5|7452|7437|9
1629972770000|2021-08-26 10:12:50|7452.1|7437.1|7452|7437|7452.2|7437.2|7452|7437|6
1629972780000|2021-08-26 10:13:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452|7437|4
1629972790000|2021-08-26 10:13:10|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452|7437|3
1629972800000|2021-08-26 10:13:20|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|2
1629972840000|2021-08-26 10:14:00|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7451.9|7436.9|9
1629972850000|2021-08-26 10:14:10|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|4
1629972860000|2021-08-26 10:14:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1629972870000|2021-08-26 10:14:30|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452|7437|4
1629972880000|2021-08-26 10:14:40|7452.2|7437.2|7452.3|7437.3|7452.3|7437.3|7452.2|7437.2|2
1629972890000|2021-08-26 10:14:50|7452.1|7437.1|7451.9|7436.9|7452.2|7437.2|7451.9|7436.9|4
1629972900000|2021-08-26 10:15:00|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|2
1629972920000|2021-08-26 10:15:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1629972930000|2021-08-26 10:15:30|7451.9|7436.9|7452.2|7437.2|7452.2|7437.2|7451.9|7436.9|4
1629972940000|2021-08-26 10:15:40|7452|7437|7451.9|7436.9|7452.2|7437.2|7451.9|7436.9|6
1629972950000|2021-08-26 10:15:50|7452|7437|7452|7437|7452|7437|7452|7437|1
1629972960000|2021-08-26 10:16:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1629973040000|2021-08-26 10:17:20|7452|7437|7451.9|7436.9|7452|7437|7451.9|7436.9|6
1629973070000|2021-08-26 10:17:50|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|2
1629973080000|2021-08-26 10:18:00|7452|7437|7452|7437|7452|7437|7452|7437|1
1629973100000|2021-08-26 10:18:20|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.9|7436.9|2
1629973110000|2021-08-26 10:18:30|7452|7437|7452|7437|7452|7437|7452|7437|1
1629973180000|2021-08-26 10:19:40|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.9|7436.9|3
1629973190000|2021-08-26 10:19:50|7452|7437|7452.9|7437.9|7452.9|7437.9|7452|7437|7
1629973360000|2021-08-26 10:22:40|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|4
1629973370000|2021-08-26 10:22:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629973440000|2021-08-26 10:24:00|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|2
1629973450000|2021-08-26 10:24:10|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453|7438|7
1629973620000|2021-08-26 10:27:00|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|4
1629973660000|2021-08-26 10:27:40|7453.1|7438.1|7453|7438|7453.1|7438.1|7453|7438|2
1629973680000|2021-08-26 10:28:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1629973700000|2021-08-26 10:28:20|7452.7|7437.7|7452.8|7437.8|7452.9|7437.9|7452.7|7437.7|4
1629973710000|2021-08-26 10:28:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629973740000|2021-08-26 10:29:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1629973750000|2021-08-26 10:29:10|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|2
1629973790000|2021-08-26 10:29:50|7452.9|7437.9|7453.2|7438.2|7453.2|7438.2|7452.9|7437.9|3
1629973820000|2021-08-26 10:30:20|7453.1|7438.1|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|3
1629973890000|2021-08-26 10:31:30|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1629973930000|2021-08-26 10:32:10|7453|7438|7453|7438|7453.1|7438.1|7453|7438|3
1629973940000|2021-08-26 10:32:20|7453.1|7438.1|7453|7438|7453.2|7438.2|7453|7438|4
1629973960000|2021-08-26 10:32:40|7453.1|7438.1|7453|7438|7453.2|7438.2|7453|7438|3
1629973970000|2021-08-26 10:32:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629973990000|2021-08-26 10:33:10|7453.2|7438.2|7453.9|7438.9|7453.9|7438.9|7453.2|7438.2|4
1629974000000|2021-08-26 10:33:20|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|2
1629974040000|2021-08-26 10:34:00|7454|7439|7453.9|7438.9|7454|7439|7453.9|7438.9|2
1629974050000|2021-08-26 10:34:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629974110000|2021-08-26 10:35:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1629974140000|2021-08-26 10:35:40|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1629974150000|2021-08-26 10:35:50|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|5
1629974170000|2021-08-26 10:36:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629974180000|2021-08-26 10:36:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629974250000|2021-08-26 10:37:30|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1629974280000|2021-08-26 10:38:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1629974290000|2021-08-26 10:38:10|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1629974360000|2021-08-26 10:39:20|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|2
1629974370000|2021-08-26 10:39:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629974400000|2021-08-26 10:40:00|7453.6|7438.6|7453.3|7438.3|7453.7|7438.7|7453.3|7438.3|5
1629974420000|2021-08-26 10:40:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629974500000|2021-08-26 10:41:40|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.1|7438.1|4
1629974510000|2021-08-26 10:41:50|7453.1|7438.1|7453.2|7438.2|7453.3|7438.3|7453.1|7438.1|5
1629974520000|2021-08-26 10:42:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|4
1629974530000|2021-08-26 10:42:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629974550000|2021-08-26 10:42:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1629974600000|2021-08-26 10:43:20|7453.4|7438.4|7453.4|7438.4|7453.6|7438.6|7453.4|7438.4|5
1629974610000|2021-08-26 10:43:30|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1629974620000|2021-08-26 10:43:40|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1629974810000|2021-08-26 10:46:50|7453.3|7438.3|7453.2|7438.2|7453.4|7438.4|7452.9|7437.9|9
1629974820000|2021-08-26 10:47:00|7453.1|7438.1|7452.7|7437.7|7453.1|7438.1|7452.6|7437.6|10
1629974830000|2021-08-26 10:47:10|7452.6|7437.6|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|2
1629974840000|2021-08-26 10:47:20|7452.8|7437.8|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|3
1629974850000|2021-08-26 10:47:30|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.8|7437.8|2
1629974860000|2021-08-26 10:47:40|7452.9|7437.9|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|2
1629974880000|2021-08-26 10:48:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629974900000|2021-08-26 10:48:20|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1629974970000|2021-08-26 10:49:30|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|2
1629975020000|2021-08-26 10:50:20|7453.3|7438.3|7453.5|7438.5|7453.5|7438.5|7453.3|7438.3|3
1629975040000|2021-08-26 10:50:40|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|2
1629975050000|2021-08-26 10:50:50|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|3
1629975060000|2021-08-26 10:51:00|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|3
1629975080000|2021-08-26 10:51:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453|7438|5
1629975090000|2021-08-26 10:51:30|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1629975250000|2021-08-26 10:54:10|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|2
1629975260000|2021-08-26 10:54:20|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.3|7438.3|2
1629975280000|2021-08-26 10:54:40|7453|7438|7453.4|7438.4|7453.4|7438.4|7453|7438|2
1629975290000|2021-08-26 10:54:50|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|5
1629975300000|2021-08-26 10:55:00|7453.2|7438.2|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|3
1629975320000|2021-08-26 10:55:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629975530000|2021-08-26 10:58:50|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1629975540000|2021-08-26 10:59:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1629975600000|2021-08-26 11:00:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629975610000|2021-08-26 11:00:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629975620000|2021-08-26 11:00:20|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1629975630000|2021-08-26 11:00:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1629975660000|2021-08-26 11:01:00|7453.1|7438.1|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|3
1629975690000|2021-08-26 11:01:30|7453.2|7438.2|7453.1|7438.1|7453.2|7438.2|7453.1|7438.1|2
1629975700000|2021-08-26 11:01:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|3
1629975710000|2021-08-26 11:01:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1629975820000|2021-08-26 11:03:40|7452.3|7437.3|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|3
1629975830000|2021-08-26 11:03:50|7452.4|7437.4|7452.4|7437.4|7452.7|7437.7|7452.4|7437.4|5
1629975870000|2021-08-26 11:04:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1629975900000|2021-08-26 11:05:00|7452.5|7437.5|7452.3|7437.3|7452.5|7437.5|7452.3|7437.3|2
1629975910000|2021-08-26 11:05:10|7452.4|7437.4|7452.2|7437.2|7452.5|7437.5|7452.2|7437.2|4
1629975920000|2021-08-26 11:05:20|7452.4|7437.4|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|2
1629975930000|2021-08-26 11:05:30|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1629975940000|2021-08-26 11:05:40|7452.4|7437.4|7452.3|7437.3|7452.4|7437.4|7452.3|7437.3|4
1629976090000|2021-08-26 11:08:10|7451.9|7436.9|7452|7437|7452|7437|7451.6|7436.6|5
1629976100000|2021-08-26 11:08:20|7451.9|7436.9|7451.7|7436.7|7451.9|7436.9|7451.7|7436.7|2
1629976140000|2021-08-26 11:09:00|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.5|7436.5|3
1629976150000|2021-08-26 11:09:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629976160000|2021-08-26 11:09:20|7451.5|7436.5|7451.5|7436.5|7451.7|7436.7|7451.3|7436.3|5
1629976170000|2021-08-26 11:09:30|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1629976190000|2021-08-26 11:09:50|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1629976200000|2021-08-26 11:10:00|7451.4|7436.4|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|2
1629976260000|2021-08-26 11:11:00|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|2
1629976300000|2021-08-26 11:11:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629976310000|2021-08-26 11:11:50|7451.3|7436.3|7451.5|7436.5|7451.6|7436.6|7451.3|7436.3|3
1629976330000|2021-08-26 11:12:10|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629976340000|2021-08-26 11:12:20|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|2
1629976350000|2021-08-26 11:12:30|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1629976360000|2021-08-26 11:12:40|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.4|7436.4|7
1629976370000|2021-08-26 11:12:50|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1629976390000|2021-08-26 11:13:10|7451.5|7436.5|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|2
1629976400000|2021-08-26 11:13:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|5
1629976410000|2021-08-26 11:13:30|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1629976500000|2021-08-26 11:15:00|7451.3|7436.3|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|5
1629976510000|2021-08-26 11:15:10|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|3
1629976530000|2021-08-26 11:15:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1629976540000|2021-08-26 11:15:40|7451.9|7436.9|7451.8|7436.8|7451.9|7436.9|7451.8|7436.8|2
1629976570000|2021-08-26 11:16:10|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1629976580000|2021-08-26 11:16:20|7451.8|7436.8|7452.1|7437.1|7452.1|7437.1|7451.8|7436.8|2
1629976590000|2021-08-26 11:16:30|7452|7437|7451.8|7436.8|7452|7437|7451.8|7436.8|2
1629976680000|2021-08-26 11:18:00|7451.6|7436.6|7451.4|7436.4|7451.6|7436.6|7451.3|7436.3|4
1629976720000|2021-08-26 11:18:40|7451.3|7436.3|7451|7436|7451.3|7436.3|7451|7436|3
1629976760000|2021-08-26 11:19:20|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1629976770000|2021-08-26 11:19:30|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1629976800000|2021-08-26 11:20:00|7450.8|7435.8|7451|7436|7451|7436|7450.8|7435.8|2
1629976840000|2021-08-26 11:20:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1629977020000|2021-08-26 11:23:40|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1629977030000|2021-08-26 11:23:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629977040000|2021-08-26 11:24:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629977050000|2021-08-26 11:24:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629977060000|2021-08-26 11:24:20|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629977080000|2021-08-26 11:24:40|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1629977100000|2021-08-26 11:25:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629977160000|2021-08-26 11:26:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1629977190000|2021-08-26 11:26:30|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1629977220000|2021-08-26 11:27:00|7450|7435|7450|7435|7450|7435|7450|7435|1
1629977290000|2021-08-26 11:28:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629977310000|2021-08-26 11:28:30|7449.9|7434.9|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|2
1629977380000|2021-08-26 11:29:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1629977390000|2021-08-26 11:29:50|7450|7435|7449.5|7434.5|7450|7435|7449.5|7434.5|6
1629977430000|2021-08-26 11:30:30|7449.6|7434.6|7449.5|7434.5|7449.6|7434.6|7449.5|7434.5|2
1629977470000|2021-08-26 11:31:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629977560000|2021-08-26 11:32:40|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|2
1629977700000|2021-08-26 11:35:00|7449.8|7434.8|7450.3|7435.3|7450.3|7435.3|7449.8|7434.8|3
1629977710000|2021-08-26 11:35:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1629977750000|2021-08-26 11:35:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1629977810000|2021-08-26 11:36:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1629978080000|2021-08-26 11:41:20|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1629978160000|2021-08-26 11:42:40|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|2
1629978340000|2021-08-26 11:45:40|7449.3|7434.3|7448.8|7433.8|7449.3|7434.3|7448.8|7433.8|2
1629978350000|2021-08-26 11:45:50|7448.6|7433.6|7447.7|7432.7|7448.6|7433.6|7447.7|7432.7|6
1629978360000|2021-08-26 11:46:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1629978370000|2021-08-26 11:46:10|7447.5|7432.5|7447.2|7432.2|7447.5|7432.5|7447.2|7432.2|4
1629978500000|2021-08-26 11:48:20|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1629978540000|2021-08-26 11:49:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1629978550000|2021-08-26 11:49:10|7446|7431|7445.3|7430.3|7446|7431|7445.3|7430.3|3
1629978610000|2021-08-26 11:50:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629978620000|2021-08-26 11:50:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629978630000|2021-08-26 11:50:30|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445|7430|3
1629978650000|2021-08-26 11:50:50|7445|7430|7445|7430|7445|7430|7445|7430|1
1629978680000|2021-08-26 11:51:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629978780000|2021-08-26 11:53:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629978790000|2021-08-26 11:53:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629978810000|2021-08-26 11:53:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629978850000|2021-08-26 11:54:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629978890000|2021-08-26 11:54:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629978900000|2021-08-26 11:55:00|7445|7430|7444.8|7429.8|7445|7430|7444.8|7429.8|2
1629978910000|2021-08-26 11:55:10|7444.7|7429.7|7444.9|7429.9|7444.9|7429.9|7444.7|7429.7|2
1629978940000|2021-08-26 11:55:40|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.9|7429.9|2
1629978950000|2021-08-26 11:55:50|7445|7430|7445.4|7430.4|7445.4|7430.4|7445|7430|3
1629978970000|2021-08-26 11:56:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629978990000|2021-08-26 11:56:30|7446|7431|7446|7431|7446|7431|7446|7431|1
1629979000000|2021-08-26 11:56:40|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629979030000|2021-08-26 11:57:10|7446|7431|7446|7431|7446|7431|7445.8|7430.8|3
1629979040000|2021-08-26 11:57:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629979070000|2021-08-26 11:57:50|7445.9|7430.9|7446.3|7431.3|7446.3|7431.3|7445.9|7430.9|4
1629979150000|2021-08-26 11:59:10|7446.4|7431.4|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|5
1629979160000|2021-08-26 11:59:20|7446.6|7431.6|7446.5|7431.5|7446.7|7431.7|7446.4|7431.4|6
1629979170000|2021-08-26 11:59:30|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629979190000|2021-08-26 11:59:50|7446.6|7431.6|7446.7|7431.7|7446.8|7431.8|7446.6|7431.6|4
1629979240000|2021-08-26 12:00:40|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.5|7431.5|3
1629979250000|2021-08-26 12:00:50|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1629979260000|2021-08-26 12:01:00|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.2|7431.2|3
1629979330000|2021-08-26 12:02:10|7445.9|7430.9|7445.3|7430.3|7445.9|7430.9|7445.3|7430.3|4
1629979370000|2021-08-26 12:02:50|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|2
1629979380000|2021-08-26 12:03:00|7445.2|7430.2|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|2
1629979440000|2021-08-26 12:04:00|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|4
1629979490000|2021-08-26 12:04:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629979510000|2021-08-26 12:05:10|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|2
1629979560000|2021-08-26 12:06:00|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1629979580000|2021-08-26 12:06:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629979590000|2021-08-26 12:06:30|7445.2|7430.2|7446.2|7431.2|7446.2|7431.2|7445.2|7430.2|5
1629979600000|2021-08-26 12:06:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629979620000|2021-08-26 12:07:00|7444.9|7429.9|7445|7430|7445|7430|7444.8|7429.8|3
1629979630000|2021-08-26 12:07:10|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|4
1629979640000|2021-08-26 12:07:20|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1629979650000|2021-08-26 12:07:30|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1629979660000|2021-08-26 12:07:40|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1629979670000|2021-08-26 12:07:50|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629979680000|2021-08-26 12:08:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629979700000|2021-08-26 12:08:20|7445|7430|7445|7430|7445|7430|7444.8|7429.8|3
1629979710000|2021-08-26 12:08:30|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1629979730000|2021-08-26 12:08:50|7444.4|7429.4|7444.4|7429.4|7444.5|7429.5|7444.3|7429.3|5
1629979760000|2021-08-26 12:09:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629979770000|2021-08-26 12:09:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629979910000|2021-08-26 12:11:50|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629979940000|2021-08-26 12:12:20|7444.8|7429.8|7445.1|7430.1|7445.1|7430.1|7444.8|7429.8|4
1629979950000|2021-08-26 12:12:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629979960000|2021-08-26 12:12:40|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|4
1629979980000|2021-08-26 12:13:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629979990000|2021-08-26 12:13:10|7445.2|7430.2|7444.6|7429.6|7445.2|7430.2|7444.6|7429.6|5
1629980030000|2021-08-26 12:13:50|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629980040000|2021-08-26 12:14:00|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|6
1629980050000|2021-08-26 12:14:10|7444.6|7429.6|7443.8|7428.8|7444.6|7429.6|7443.8|7428.8|5
1629980060000|2021-08-26 12:14:20|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1629980090000|2021-08-26 12:14:50|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629980100000|2021-08-26 12:15:00|7444|7429|7443.8|7428.8|7444.4|7429.4|7443.8|7428.8|8
1629980110000|2021-08-26 12:15:10|7444|7429|7443.9|7428.9|7444|7429|7443.9|7428.9|12
1629980120000|2021-08-26 12:15:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629980170000|2021-08-26 12:16:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629980180000|2021-08-26 12:16:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629980310000|2021-08-26 12:18:30|7444|7429|7444|7429|7444|7429|7443.8|7428.8|6
1629980320000|2021-08-26 12:18:40|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629980330000|2021-08-26 12:18:50|7444|7429|7443.8|7428.8|7444|7429|7443.8|7428.8|2
1629980340000|2021-08-26 12:19:00|7443.9|7428.9|7443.8|7428.8|7444|7429|7443.8|7428.8|3
1629980350000|2021-08-26 12:19:10|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|6
1629980360000|2021-08-26 12:19:20|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1629980370000|2021-08-26 12:19:30|7443.7|7428.7|7443.8|7428.8|7443.9|7428.9|7443.7|7428.7|3
1629980420000|2021-08-26 12:20:20|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1629980480000|2021-08-26 12:21:20|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1629980500000|2021-08-26 12:21:40|7443.6|7428.6|7443.4|7428.4|7443.6|7428.6|7443.4|7428.4|4
1629980510000|2021-08-26 12:21:50|7443.3|7428.3|7443.3|7428.3|7443.4|7428.4|7443.2|7428.2|5
1629980540000|2021-08-26 12:22:20|7443.2|7428.2|7443.3|7428.3|7443.5|7428.5|7443.2|7428.2|4
1629980550000|2021-08-26 12:22:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629980620000|2021-08-26 12:23:40|7443.6|7428.6|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|3
1629980640000|2021-08-26 12:24:00|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629980650000|2021-08-26 12:24:10|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7442.8|7427.8|9
1629980660000|2021-08-26 12:24:20|7443.5|7428.5|7442.7|7427.7|7443.5|7428.5|7442.7|7427.7|4
1629980670000|2021-08-26 12:24:30|7443|7428|7443.2|7428.2|7443.4|7428.4|7443|7428|6
1629980680000|2021-08-26 12:24:40|7443.3|7428.3|7443.5|7428.5|7443.5|7428.5|7443.3|7428.3|3
1629980750000|2021-08-26 12:25:50|7443.3|7428.3|7443.5|7428.5|7443.5|7428.5|7443|7428|5
1629980760000|2021-08-26 12:26:00|7443|7428|7442.8|7427.8|7443|7428|7442.8|7427.8|2
1629980770000|2021-08-26 12:26:10|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629980810000|2021-08-26 12:26:50|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629980890000|2021-08-26 12:28:10|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1629980910000|2021-08-26 12:28:30|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629980930000|2021-08-26 12:28:50|7443|7428|7443|7428|7443|7428|7443|7428|1
1629980940000|2021-08-26 12:29:00|7443.2|7428.2|7443.5|7428.5|7443.5|7428.5|7443.2|7428.2|3
1629980950000|2021-08-26 12:29:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629980960000|2021-08-26 12:29:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629980970000|2021-08-26 12:29:30|7443.5|7428.5|7443.4|7428.4|7443.5|7428.5|7443.4|7428.4|2
1629980980000|2021-08-26 12:29:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629980990000|2021-08-26 12:29:50|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629981030000|2021-08-26 12:30:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629981140000|2021-08-26 12:32:20|7443|7428|7443|7428|7443|7428|7442.9|7427.9|3
1629981150000|2021-08-26 12:32:30|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1629981160000|2021-08-26 12:32:40|7442.6|7427.6|7441.8|7426.8|7442.6|7427.6|7441.5|7426.5|7
1629981180000|2021-08-26 12:33:00|7441.9|7426.9|7441.8|7426.8|7442|7427|7441.8|7426.8|4
1629981200000|2021-08-26 12:33:20|7441.9|7426.9|7442.1|7427.1|7442.1|7427.1|7441.9|7426.9|2
1629981300000|2021-08-26 12:35:00|7442.4|7427.4|7442.9|7427.9|7442.9|7427.9|7442.2|7427.2|13
1629981310000|2021-08-26 12:35:10|7442.8|7427.8|7442.6|7427.6|7442.8|7427.8|7442.6|7427.6|5
1629981320000|2021-08-26 12:35:20|7442.7|7427.7|7442.8|7427.8|7442.9|7427.9|7442.7|7427.7|4
1629981330000|2021-08-26 12:35:30|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1629981350000|2021-08-26 12:35:50|7443.1|7428.1|7443.4|7428.4|7443.4|7428.4|7443.1|7428.1|4
1629981360000|2021-08-26 12:36:00|7443.2|7428.2|7444|7429|7444|7429|7443.2|7428.2|10
1629981370000|2021-08-26 12:36:10|7444.3|7429.3|7444.5|7429.5|7444.6|7429.6|7444.3|7429.3|5
1629981380000|2021-08-26 12:36:20|7444.6|7429.6|7445.2|7430.2|7445.2|7430.2|7444.5|7429.5|9
1629981390000|2021-08-26 12:36:30|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629981400000|2021-08-26 12:36:40|7445.3|7430.3|7444.8|7429.8|7445.4|7430.4|7444.8|7429.8|10
1629981410000|2021-08-26 12:36:50|7444.6|7429.6|7445|7430|7445.2|7430.2|7444.6|7429.6|7
1629981420000|2021-08-26 12:37:00|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1629981440000|2021-08-26 12:37:20|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|4
1629981450000|2021-08-26 12:37:30|7444.6|7429.6|7444.7|7429.7|7444.8|7429.8|7444.5|7429.5|5
1629981460000|2021-08-26 12:37:40|7444.6|7429.6|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|4
1629981470000|2021-08-26 12:37:50|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1629981490000|2021-08-26 12:38:10|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|8
1629981500000|2021-08-26 12:38:20|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|9
1629981510000|2021-08-26 12:38:30|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1629981520000|2021-08-26 12:38:40|7444.9|7429.9|7445.2|7430.2|7445.2|7430.2|7444.9|7429.9|4
1629981530000|2021-08-26 12:38:50|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1629981550000|2021-08-26 12:39:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|5
1629981560000|2021-08-26 12:39:20|7445.2|7430.2|7445|7430|7445.3|7430.3|7445|7430|5
1629981640000|2021-08-26 12:40:40|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1629981660000|2021-08-26 12:41:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629981670000|2021-08-26 12:41:10|7444.8|7429.8|7445|7430|7445|7430|7444.8|7429.8|2
1629981690000|2021-08-26 12:41:30|7444.9|7429.9|7444.8|7429.8|7445.1|7430.1|7444.7|7429.7|6
1629981700000|2021-08-26 12:41:40|7445|7430|7445.4|7430.4|7445.7|7430.7|7445|7430|13
1629981710000|2021-08-26 12:41:50|7445.3|7430.3|7445.9|7430.9|7445.9|7430.9|7445.3|7430.3|6
1629981720000|2021-08-26 12:42:00|7445.7|7430.7|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|3
1629981740000|2021-08-26 12:42:20|7445.3|7430.3|7445.4|7430.4|7445.5|7430.5|7445.3|7430.3|3
1629981750000|2021-08-26 12:42:30|7445.3|7430.3|7445.2|7430.2|7445.4|7430.4|7445.2|7430.2|3
1629981780000|2021-08-26 12:43:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629981830000|2021-08-26 12:43:50|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|3
1629981840000|2021-08-26 12:44:00|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1629981850000|2021-08-26 12:44:10|7444.4|7429.4|7443.9|7428.9|7444.4|7429.4|7443.9|7428.9|2
1629981860000|2021-08-26 12:44:20|7444|7429|7444|7429|7444|7429|7444|7429|1
1629981870000|2021-08-26 12:44:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444|7429|3
1629981880000|2021-08-26 12:44:40|7444|7429|7443.7|7428.7|7444.2|7429.2|7443.7|7428.7|6
1629981890000|2021-08-26 12:44:50|7444|7429|7444|7429|7444.2|7429.2|7444|7429|4
1629981900000|2021-08-26 12:45:00|7444.1|7429.1|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|4
1629981910000|2021-08-26 12:45:10|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629981970000|2021-08-26 12:46:10|7444.4|7429.4|7444.4|7429.4|7444.5|7429.5|7444.3|7429.3|5
1629981980000|2021-08-26 12:46:20|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629982010000|2021-08-26 12:46:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629982060000|2021-08-26 12:47:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629982070000|2021-08-26 12:47:50|7444.6|7429.6|7445.1|7430.1|7445.1|7430.1|7444.5|7429.5|8
1629982080000|2021-08-26 12:48:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1629982100000|2021-08-26 12:48:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629982110000|2021-08-26 12:48:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629982120000|2021-08-26 12:48:40|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629982180000|2021-08-26 12:49:40|7444.9|7429.9|7444.9|7429.9|7445|7430|7444.9|7429.9|3
1629982190000|2021-08-26 12:49:50|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1629982230000|2021-08-26 12:50:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629982240000|2021-08-26 12:50:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629982250000|2021-08-26 12:50:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629982260000|2021-08-26 12:51:00|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|3
1629982290000|2021-08-26 12:51:30|7444.8|7429.8|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|3
1629982300000|2021-08-26 12:51:40|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|4
1629982310000|2021-08-26 12:51:50|7444.9|7429.9|7445.1|7430.1|7445.1|7430.1|7444.8|7429.8|6
1629982330000|2021-08-26 12:52:10|7445.3|7430.3|7445.7|7430.7|7445.7|7430.7|7445.3|7430.3|7
1629982340000|2021-08-26 12:52:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629982360000|2021-08-26 12:52:40|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.5|7430.5|4
1629982370000|2021-08-26 12:52:50|7445.7|7430.7|7445.6|7430.6|7445.9|7430.9|7445.6|7430.6|7
1629982380000|2021-08-26 12:53:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629982390000|2021-08-26 12:53:10|7445.6|7430.6|7445.5|7430.5|7446|7431|7445.5|7430.5|6
1629982400000|2021-08-26 12:53:20|7445.7|7430.7|7445.3|7430.3|7445.9|7430.9|7445.3|7430.3|10
1629982420000|2021-08-26 12:53:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629982430000|2021-08-26 12:53:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629982450000|2021-08-26 12:54:10|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629982460000|2021-08-26 12:54:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629982470000|2021-08-26 12:54:30|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1629982480000|2021-08-26 12:54:40|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1629982500000|2021-08-26 12:55:00|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1629982510000|2021-08-26 12:55:10|7444.8|7429.8|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|3
1629982520000|2021-08-26 12:55:20|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629982530000|2021-08-26 12:55:30|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1629982540000|2021-08-26 12:55:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629982580000|2021-08-26 12:56:20|7444.9|7429.9|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|2
1629982610000|2021-08-26 12:56:50|7445|7430|7444.8|7429.8|7445|7430|7444.8|7429.8|5
1629982620000|2021-08-26 12:57:00|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1629982640000|2021-08-26 12:57:20|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.5|7429.5|5
1629982650000|2021-08-26 12:57:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629982670000|2021-08-26 12:57:50|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629982710000|2021-08-26 12:58:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629982740000|2021-08-26 12:59:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629982760000|2021-08-26 12:59:20|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629982770000|2021-08-26 12:59:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629982780000|2021-08-26 12:59:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629982790000|2021-08-26 12:59:50|7444.9|7429.9|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|2
1629982800000|2021-08-26 13:00:00|7445.2|7430.2|7444.9|7429.9|7445.2|7430.2|7444.9|7429.9|4
1629982820000|2021-08-26 13:00:20|7443.9|7428.9|7444.1|7429.1|7444.1|7429.1|7443.9|7428.9|4
1629982830000|2021-08-26 13:00:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629982850000|2021-08-26 13:00:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629982860000|2021-08-26 13:01:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629982870000|2021-08-26 13:01:10|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.7|7428.7|3
1629982900000|2021-08-26 13:01:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629982970000|2021-08-26 13:02:50|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629983000000|2021-08-26 13:03:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629983080000|2021-08-26 13:04:40|7444.1|7429.1|7443.9|7428.9|7444.1|7429.1|7443.7|7428.7|3
1629983110000|2021-08-26 13:05:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629983120000|2021-08-26 13:05:20|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1629983130000|2021-08-26 13:05:30|7444|7429|7444|7429|7444.1|7429.1|7443.9|7428.9|4
1629983150000|2021-08-26 13:05:50|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1629983160000|2021-08-26 13:06:00|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1629983180000|2021-08-26 13:06:20|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1629983190000|2021-08-26 13:06:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629983200000|2021-08-26 13:06:40|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629983210000|2021-08-26 13:06:50|7444.3|7429.3|7444.1|7429.1|7444.3|7429.3|7444.1|7429.1|5
1629983220000|2021-08-26 13:07:00|7444.2|7429.2|7444.1|7429.1|7444.3|7429.3|7444.1|7429.1|5
1629983230000|2021-08-26 13:07:10|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629983240000|2021-08-26 13:07:20|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629983260000|2021-08-26 13:07:40|7444|7429|7443.7|7428.7|7444|7429|7443.7|7428.7|2
1629983300000|2021-08-26 13:08:20|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1629983310000|2021-08-26 13:08:30|7444.2|7429.2|7444.2|7429.2|7444.3|7429.3|7444.1|7429.1|4
1629983320000|2021-08-26 13:08:40|7444.1|7429.1|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|3
1629983420000|2021-08-26 13:10:20|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629983430000|2021-08-26 13:10:30|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629983450000|2021-08-26 13:10:50|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|4
1629983460000|2021-08-26 13:11:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629983530000|2021-08-26 13:12:10|7444.6|7429.6|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|2
1629983540000|2021-08-26 13:12:20|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629983590000|2021-08-26 13:13:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629983600000|2021-08-26 13:13:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629983620000|2021-08-26 13:13:40|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1629983650000|2021-08-26 13:14:10|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629983660000|2021-08-26 13:14:20|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629983670000|2021-08-26 13:14:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629983680000|2021-08-26 13:14:40|7444|7429|7444.3|7429.3|7444.3|7429.3|7444|7429|4
1629983690000|2021-08-26 13:14:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629983730000|2021-08-26 13:15:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629983790000|2021-08-26 13:16:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7443.9|7428.9|5
1629983820000|2021-08-26 13:17:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629983860000|2021-08-26 13:17:40|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1629983870000|2021-08-26 13:17:50|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629983880000|2021-08-26 13:18:00|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629983900000|2021-08-26 13:18:20|7444.1|7429.1|7445.5|7430.5|7445.8|7430.8|7444.1|7429.1|10
1629983910000|2021-08-26 13:18:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629983930000|2021-08-26 13:18:50|7445.3|7430.3|7445.1|7430.1|7445.4|7430.4|7445.1|7430.1|4
1629983940000|2021-08-26 13:19:00|7445|7430|7444.7|7429.7|7445|7430|7444.7|7429.7|6
1629983950000|2021-08-26 13:19:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|3
1629983960000|2021-08-26 13:19:20|7444.7|7429.7|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|4
1629984030000|2021-08-26 13:20:30|7444.5|7429.5|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|4
1629984040000|2021-08-26 13:20:40|7444.6|7429.6|7444.4|7429.4|7444.6|7429.6|7444.3|7429.3|8
1629984050000|2021-08-26 13:20:50|7444.3|7429.3|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|13
1629984060000|2021-08-26 13:21:00|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1629984080000|2021-08-26 13:21:20|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|2
1629984130000|2021-08-26 13:22:10|7444.2|7429.2|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|2
1629984190000|2021-08-26 13:23:10|7443.9|7428.9|7444.3|7429.3|7444.3|7429.3|7443.9|7428.9|3
1629984220000|2021-08-26 13:23:40|7444.2|7429.2|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|5
1629984230000|2021-08-26 13:23:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629984240000|2021-08-26 13:24:00|7444.2|7429.2|7444|7429|7444.2|7429.2|7444|7429|3
1629984270000|2021-08-26 13:24:30|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629984280000|2021-08-26 13:24:40|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|4
1629984300000|2021-08-26 13:25:00|7443.5|7428.5|7443.8|7428.8|7443.9|7428.9|7443.5|7428.5|3
1629984400000|2021-08-26 13:26:40|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1629984410000|2021-08-26 13:26:50|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1629984430000|2021-08-26 13:27:10|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629984540000|2021-08-26 13:29:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|3
1629984570000|2021-08-26 13:29:30|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|3
1629984590000|2021-08-26 13:29:50|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629984600000|2021-08-26 13:30:00|7443.4|7428.4|7443.2|7428.2|7443.4|7428.4|7443.2|7428.2|3
1629984670000|2021-08-26 13:31:10|7443|7428|7442.6|7427.6|7443|7428|7442.6|7427.6|5
1629984720000|2021-08-26 13:32:00|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1629984760000|2021-08-26 13:32:40|7442.7|7427.7|7442.7|7427.7|7442.8|7427.8|7442.6|7427.6|4
1629984770000|2021-08-26 13:32:50|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1629984780000|2021-08-26 13:33:00|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|2
1629984800000|2021-08-26 13:33:20|7442.6|7427.6|7442.6|7427.6|7442.9|7427.9|7442.6|7427.6|5
1629984830000|2021-08-26 13:33:50|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1629984920000|2021-08-26 13:35:20|7442.9|7427.9|7442.9|7427.9|7443|7428|7442.9|7427.9|3
1629984940000|2021-08-26 13:35:40|7443|7428|7443|7428|7443|7428|7442.9|7427.9|3
1629984960000|2021-08-26 13:36:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629984970000|2021-08-26 13:36:10|7443|7428|7443.3|7428.3|7443.5|7428.5|7443|7428|8
1629984990000|2021-08-26 13:36:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443|7428|3
1629985080000|2021-08-26 13:38:00|7443|7428|7443|7428|7443|7428|7443|7428|1
1629985190000|2021-08-26 13:39:50|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629985220000|2021-08-26 13:40:20|7443.4|7428.4|7443.7|7428.7|7443.7|7428.7|7443.4|7428.4|4
1629985260000|2021-08-26 13:41:00|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1629985270000|2021-08-26 13:41:10|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629985280000|2021-08-26 13:41:20|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1629985290000|2021-08-26 13:41:30|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629985300000|2021-08-26 13:41:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629985330000|2021-08-26 13:42:10|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629985340000|2021-08-26 13:42:20|7443.4|7428.4|7443.1|7428.1|7443.5|7428.5|7443.1|7428.1|6
1629985350000|2021-08-26 13:42:30|7443|7428|7443.1|7428.1|7443.1|7428.1|7443|7428|2
1629985380000|2021-08-26 13:43:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629985400000|2021-08-26 13:43:20|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629985450000|2021-08-26 13:44:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629985540000|2021-08-26 13:45:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629985560000|2021-08-26 13:46:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629985820000|2021-08-26 13:50:20|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629985930000|2021-08-26 13:52:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629985940000|2021-08-26 13:52:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629986000000|2021-08-26 13:53:20|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629986110000|2021-08-26 13:55:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629986120000|2021-08-26 13:55:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629986150000|2021-08-26 13:55:50|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629986160000|2021-08-26 13:56:00|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1629986180000|2021-08-26 13:56:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629986190000|2021-08-26 13:56:30|7443.5|7428.5|7443.4|7428.4|7443.5|7428.5|7443.4|7428.4|2
1629986250000|2021-08-26 13:57:30|7443.3|7428.3|7443|7428|7443.3|7428.3|7443|7428|3
1629986310000|2021-08-26 13:58:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443|7428|3
1629986320000|2021-08-26 13:58:40|7443|7428|7443|7428|7443|7428|7443|7428|1
1629986330000|2021-08-26 13:58:50|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629986350000|2021-08-26 13:59:10|7443.7|7428.7|7443.9|7428.9|7443.9|7428.9|7443.7|7428.7|2
1629986370000|2021-08-26 13:59:30|7443.3|7428.3|7443.1|7428.1|7443.3|7428.3|7443|7428|6
1629986380000|2021-08-26 13:59:40|7443|7428|7443|7428|7443|7428|7443|7428|1
1629986700000|2021-08-26 14:05:00|7443.1|7428.1|7443.4|7428.4|7443.4|7428.4|7443.1|7428.1|2
1629986740000|2021-08-26 14:05:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629986750000|2021-08-26 14:05:50|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1629986780000|2021-08-26 14:06:20|7443|7428|7443|7428|7443.1|7428.1|7443|7428|7
1629986790000|2021-08-26 14:06:30|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|8
1629986800000|2021-08-26 14:06:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629986830000|2021-08-26 14:07:10|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1629986860000|2021-08-26 14:07:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629986970000|2021-08-26 14:09:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629986980000|2021-08-26 14:09:40|7443.3|7428.3|7443.2|7428.2|7443.3|7428.3|7443.2|7428.2|2
1629986990000|2021-08-26 14:09:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629987000000|2021-08-26 14:10:00|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1629987010000|2021-08-26 14:10:10|7443.4|7428.4|7443.7|7428.7|7443.7|7428.7|7443.4|7428.4|4
1629987030000|2021-08-26 14:10:30|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1629987040000|2021-08-26 14:10:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629987120000|2021-08-26 14:12:00|7443.2|7428.2|7443|7428|7443.2|7428.2|7442.9|7427.9|3
1629987130000|2021-08-26 14:12:10|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|2
1629987140000|2021-08-26 14:12:20|7443.1|7428.1|7442.8|7427.8|7443.1|7428.1|7442.8|7427.8|2
1629987160000|2021-08-26 14:12:40|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1629987170000|2021-08-26 14:12:50|7442.4|7427.4|7441.6|7426.6|7442.4|7427.4|7441.6|7426.6|6
1629987180000|2021-08-26 14:13:00|7441.5|7426.5|7442.1|7427.1|7442.1|7427.1|7441.5|7426.5|6
1629987190000|2021-08-26 14:13:10|7441.7|7426.7|7441|7426|7441.7|7426.7|7441|7426|6
1629987200000|2021-08-26 14:13:20|7440.8|7425.8|7440.9|7425.9|7440.9|7425.9|7440.8|7425.8|2
1629987210000|2021-08-26 14:13:30|7440.8|7425.8|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|3
1629987220000|2021-08-26 14:13:40|7440.7|7425.7|7440.6|7425.6|7440.7|7425.7|7440.1|7425.1|3
1629987230000|2021-08-26 14:13:50|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1629987240000|2021-08-26 14:14:00|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1629987250000|2021-08-26 14:14:10|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1629987260000|2021-08-26 14:14:20|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1629987390000|2021-08-26 14:16:30|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.8|7425.8|3
1629987410000|2021-08-26 14:16:50|7440.7|7425.7|7440.9|7425.9|7440.9|7425.9|7440.7|7425.7|3
1629987470000|2021-08-26 14:17:50|7441|7426|7441.1|7426.1|7441.1|7426.1|7441|7426|2
1629987480000|2021-08-26 14:18:00|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1629987490000|2021-08-26 14:18:10|7441.3|7426.3|7441.6|7426.6|7441.6|7426.6|7441.3|7426.3|3
1629987500000|2021-08-26 14:18:20|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1629987510000|2021-08-26 14:18:30|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1629987520000|2021-08-26 14:18:40|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.4|7426.4|3
1629987530000|2021-08-26 14:18:50|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1629987540000|2021-08-26 14:19:00|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|2
1629987550000|2021-08-26 14:19:10|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1629987560000|2021-08-26 14:19:20|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1629987590000|2021-08-26 14:19:50|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1629987610000|2021-08-26 14:20:10|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|2
1629987650000|2021-08-26 14:20:50|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|2
1629987740000|2021-08-26 14:22:20|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|2
1629987760000|2021-08-26 14:22:40|7442|7427|7442.2|7427.2|7442.2|7427.2|7442|7427|2
1629987770000|2021-08-26 14:22:50|7442.1|7427.1|7442.2|7427.2|7442.2|7427.2|7442.1|7427.1|2
1629987790000|2021-08-26 14:23:10|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1629987820000|2021-08-26 14:23:40|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1629987840000|2021-08-26 14:24:00|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1629987860000|2021-08-26 14:24:20|7441.9|7426.9|7441.5|7426.5|7441.9|7426.9|7441.5|7426.5|3
1629987930000|2021-08-26 14:25:30|7441|7426|7441.5|7426.5|7441.5|7426.5|7440.7|7425.7|6
1629987940000|2021-08-26 14:25:40|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1629987960000|2021-08-26 14:26:00|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|2
1629987970000|2021-08-26 14:26:10|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|2
1629987980000|2021-08-26 14:26:20|7441.6|7426.6|7442.3|7427.3|7442.3|7427.3|7441.5|7426.5|4
1629987990000|2021-08-26 14:26:30|7442.4|7427.4|7441.3|7426.3|7443.3|7428.3|7440.6|7425.6|17
1629988000000|2021-08-26 14:26:40|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|2
1629988020000|2021-08-26 14:27:00|7441.3|7426.3|7441.5|7426.5|7441.7|7426.7|7441.3|7426.3|8
1629988040000|2021-08-26 14:27:20|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1629988050000|2021-08-26 14:27:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1629988070000|2021-08-26 14:27:50|7441.2|7426.2|7440.7|7425.7|7441.2|7426.2|7440.7|7425.7|3
1629988080000|2021-08-26 14:28:00|7440.8|7425.8|7441.2|7426.2|7441.2|7426.2|7440.8|7425.8|4
1629988090000|2021-08-26 14:28:10|7441.1|7426.1|7440|7425|7441.1|7426.1|7439.8|7424.8|8
1629988100000|2021-08-26 14:28:20|7439.9|7424.9|7440.1|7425.1|7440.1|7425.1|7439.9|7424.9|2
1629988130000|2021-08-26 14:28:50|7440.3|7425.3|7440.7|7425.7|7440.7|7425.7|7440.3|7425.3|3
1629988140000|2021-08-26 14:29:00|7440.8|7425.8|7440.9|7425.9|7440.9|7425.9|7440.8|7425.8|4
1629988190000|2021-08-26 14:29:50|7441|7426|7441.3|7426.3|7441.3|7426.3|7441|7426|3
1629988200000|2021-08-26 14:30:00|7441.2|7426.2|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|3
1629988230000|2021-08-26 14:30:30|7441.3|7426.3|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|4
1629988250000|2021-08-26 14:30:50|7441.1|7426.1|7441.2|7426.2|7441.2|7426.2|7441.1|7426.1|2
1629988260000|2021-08-26 14:31:00|7441.1|7426.1|7441|7426|7441.1|7426.1|7440.9|7425.9|8
1629988280000|2021-08-26 14:31:20|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441|7426|3
1629988310000|2021-08-26 14:31:50|7441|7426|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|8
1629988320000|2021-08-26 14:32:00|7441|7426|7441.2|7426.2|7441.2|7426.2|7440.9|7425.9|5
1629988350000|2021-08-26 14:32:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1629988360000|2021-08-26 14:32:40|7441|7426|7441|7426|7441|7426|7441|7426|1
1629988380000|2021-08-26 14:33:00|7440.9|7425.9|7440.7|7425.7|7440.9|7425.9|7440.7|7425.7|6
1629988390000|2021-08-26 14:33:10|7440.8|7425.8|7440.7|7425.7|7440.8|7425.8|7440.7|7425.7|6
1629988400000|2021-08-26 14:33:20|7440.8|7425.8|7440.9|7425.9|7440.9|7425.9|7440.7|7425.7|4
1629988420000|2021-08-26 14:33:40|7441|7426|7441.1|7426.1|7441.1|7426.1|7441|7426|2
1629988440000|2021-08-26 14:34:00|7441.2|7426.2|7441.3|7426.3|7441.4|7426.4|7441.2|7426.2|4
1629988450000|2021-08-26 14:34:10|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1629988480000|2021-08-26 14:34:40|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1629988500000|2021-08-26 14:35:00|7441.6|7426.6|7441.9|7426.9|7441.9|7426.9|7441.6|7426.6|3
1629988510000|2021-08-26 14:35:10|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1629988520000|2021-08-26 14:35:20|7441.4|7426.4|7442|7427|7442|7427|7441.3|7426.3|6
1629988550000|2021-08-26 14:35:50|7441.7|7426.7|7441.5|7426.5|7441.7|7426.7|7441.5|7426.5|2
1629988560000|2021-08-26 14:36:00|7441.4|7426.4|7441.6|7426.6|7441.6|7426.6|7441.3|7426.3|4
1629988620000|2021-08-26 14:37:00|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|4
1629988660000|2021-08-26 14:37:40|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1629988680000|2021-08-26 14:38:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1629988710000|2021-08-26 14:38:30|7441.7|7426.7|7441.9|7426.9|7441.9|7426.9|7441.7|7426.7|3
1629988720000|2021-08-26 14:38:40|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|2
1629988810000|2021-08-26 14:40:10|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1629989010000|2021-08-26 14:43:30|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1629989100000|2021-08-26 14:45:00|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1629989140000|2021-08-26 14:45:40|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1629989150000|2021-08-26 14:45:50|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1629989200000|2021-08-26 14:46:40|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442|7427|3
1629989280000|2021-08-26 14:48:00|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1629989360000|2021-08-26 14:49:20|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|2
1629989400000|2021-08-26 14:50:00|7442.3|7427.3|7442.3|7427.3|7442.4|7427.4|7442.3|7427.3|3
1629989410000|2021-08-26 14:50:10|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629989420000|2021-08-26 14:50:20|7442.3|7427.3|7442.3|7427.3|7442.4|7427.4|7442.2|7427.2|7
1629989430000|2021-08-26 14:50:30|7442.2|7427.2|7442.3|7427.3|7442.3|7427.3|7442.2|7427.2|2
1629989440000|2021-08-26 14:50:40|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.1|7427.1|5
1629989450000|2021-08-26 14:50:50|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629989460000|2021-08-26 14:51:00|7442.2|7427.2|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|2
1629989470000|2021-08-26 14:51:10|7442.2|7427.2|7442.1|7427.1|7442.3|7427.3|7441.9|7426.9|5
1629989480000|2021-08-26 14:51:20|7442.2|7427.2|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|5
1629989490000|2021-08-26 14:51:30|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|2
1629989500000|2021-08-26 14:51:40|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|4
1629989520000|2021-08-26 14:52:00|7442.1|7427.1|7442.2|7427.2|7442.2|7427.2|7442|7427|6
1629989530000|2021-08-26 14:52:10|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|2
1629989540000|2021-08-26 14:52:20|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|2
1629989560000|2021-08-26 14:52:40|7442.1|7427.1|7442|7427|7442.1|7427.1|7442|7427|10
1629989570000|2021-08-26 14:52:50|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1629989600000|2021-08-26 14:53:20|7442|7427|7442|7427|7442.1|7427.1|7442|7427|5
1629989610000|2021-08-26 14:53:30|7442.1|7427.1|7442|7427|7442.1|7427.1|7442|7427|2
1629989630000|2021-08-26 14:53:50|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442|7427|3
1629989640000|2021-08-26 14:54:00|7442|7427|7442.3|7427.3|7442.3|7427.3|7441.9|7426.9|5
1629989650000|2021-08-26 14:54:10|7442.4|7427.4|7442|7427|7442.4|7427.4|7442|7427|3
1629989660000|2021-08-26 14:54:20|7442.1|7427.1|7442.4|7427.4|7442.4|7427.4|7442.1|7427.1|4
1629989670000|2021-08-26 14:54:30|7442.5|7427.5|7443.6|7428.6|7443.6|7428.6|7442.5|7427.5|6
1629989680000|2021-08-26 14:54:40|7443.7|7428.7|7443.3|7428.3|7443.7|7428.7|7443.3|7428.3|4
1629989690000|2021-08-26 14:54:50|7443.4|7428.4|7443.2|7428.2|7443.4|7428.4|7443.2|7428.2|3
1629989720000|2021-08-26 14:55:20|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1629989750000|2021-08-26 14:55:50|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|2
1629989760000|2021-08-26 14:56:00|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629989790000|2021-08-26 14:56:30|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1629989850000|2021-08-26 14:57:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|3
1629989860000|2021-08-26 14:57:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1629989870000|2021-08-26 14:57:50|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.7|7427.7|5
1629989880000|2021-08-26 14:58:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1629989950000|2021-08-26 14:59:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1629989970000|2021-08-26 14:59:30|7442.9|7427.9|7442.4|7427.4|7442.9|7427.9|7442.4|7427.4|3
1629989980000|2021-08-26 14:59:40|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|2
1629990000000|2021-08-26 15:00:00|7442.3|7427.3|7443.9|7428.9|7443.9|7428.9|7442.3|7427.3|7
1629990010000|2021-08-26 15:00:10|7444|7429|7444.3|7429.3|7444.3|7429.3|7443.9|7428.9|6
1629990020000|2021-08-26 15:00:20|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1629990030000|2021-08-26 15:00:30|7444.9|7429.9|7445.4|7430.4|7445.4|7430.4|7444.9|7429.9|5
1629990040000|2021-08-26 15:00:40|7445.3|7430.3|7445.1|7430.1|7445.3|7430.3|7445.1|7430.1|5
1629990050000|2021-08-26 15:00:50|7444.9|7429.9|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|7
1629990060000|2021-08-26 15:01:00|7445.2|7430.2|7444.9|7429.9|7445.2|7430.2|7444.9|7429.9|6
1629990070000|2021-08-26 15:01:10|7445|7430|7445.5|7430.5|7445.5|7430.5|7445|7430|4
1629990090000|2021-08-26 15:01:30|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|3
1629990160000|2021-08-26 15:02:40|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629990170000|2021-08-26 15:02:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1629990180000|2021-08-26 15:03:00|7445.5|7430.5|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|5
1629990200000|2021-08-26 15:03:20|7445.2|7430.2|7444.6|7429.6|7445.2|7430.2|7444.6|7429.6|5
1629990300000|2021-08-26 15:05:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|4
1629990310000|2021-08-26 15:05:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|3
1629990320000|2021-08-26 15:05:20|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1629990330000|2021-08-26 15:05:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|3
1629990360000|2021-08-26 15:06:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|4
1629990370000|2021-08-26 15:06:10|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629990380000|2021-08-26 15:06:20|7444.8|7429.8|7445.4|7430.4|7445.5|7430.5|7444.7|7429.7|5
1629990400000|2021-08-26 15:06:40|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629990410000|2021-08-26 15:06:50|7445.1|7430.1|7444.6|7429.6|7445.1|7430.1|7444.6|7429.6|4
1629990420000|2021-08-26 15:07:00|7445|7430|7444.7|7429.7|7445|7430|7444.7|7429.7|4
1629990430000|2021-08-26 15:07:10|7444.8|7429.8|7444.7|7429.7|7444.8|7429.8|7444.7|7429.7|2
1629990440000|2021-08-26 15:07:20|7444.5|7429.5|7443.8|7428.8|7444.5|7429.5|7443.8|7428.8|3
1629990460000|2021-08-26 15:07:40|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.6|7428.6|4
1629990590000|2021-08-26 15:09:50|7443.5|7428.5|7444|7429|7444|7429|7443.5|7428.5|4
1629990600000|2021-08-26 15:10:00|7443.9|7428.9|7443.9|7428.9|7444|7429|7443.9|7428.9|3
1629990610000|2021-08-26 15:10:10|7443.6|7428.6|7443.4|7428.4|7443.6|7428.6|7443.1|7428.1|6
1629990620000|2021-08-26 15:10:20|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|2
1629990650000|2021-08-26 15:10:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1629990710000|2021-08-26 15:11:50|7443.7|7428.7|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|3
1629990720000|2021-08-26 15:12:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|3
1629990730000|2021-08-26 15:12:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629990750000|2021-08-26 15:12:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1629990760000|2021-08-26 15:12:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629990770000|2021-08-26 15:12:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.2|7429.2|3
1629990780000|2021-08-26 15:13:00|7444.4|7429.4|7444.1|7429.1|7444.4|7429.4|7444|7429|4
1629990790000|2021-08-26 15:13:10|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1629990800000|2021-08-26 15:13:20|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.5|7428.5|3
1629990830000|2021-08-26 15:13:50|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1629990840000|2021-08-26 15:14:00|7443.6|7428.6|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|2
1629990910000|2021-08-26 15:15:10|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629990920000|2021-08-26 15:15:20|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629990950000|2021-08-26 15:15:50|7443.5|7428.5|7443.5|7428.5|7443.6|7428.6|7443.5|7428.5|3
1629990980000|2021-08-26 15:16:20|7443.1|7428.1|7442.7|7427.7|7443.1|7428.1|7442.7|7427.7|2
1629990990000|2021-08-26 15:16:30|7442.4|7427.4|7442.6|7427.6|7442.7|7427.7|7442.4|7427.4|4
1629991010000|2021-08-26 15:16:50|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629991180000|2021-08-26 15:19:40|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629991430000|2021-08-26 15:23:50|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629991450000|2021-08-26 15:24:10|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629991470000|2021-08-26 15:24:30|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1629991490000|2021-08-26 15:24:50|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1629991510000|2021-08-26 15:25:10|7442.4|7427.4|7442.3|7427.3|7442.4|7427.4|7442.3|7427.3|2
1629991760000|2021-08-26 15:29:20|7442.4|7427.4|7442.5|7427.5|7442.5|7427.5|7442.4|7427.4|2
1629991770000|2021-08-26 15:29:30|7442.6|7427.6|7443.4|7428.4|7443.5|7428.5|7442.6|7427.6|6
1629991780000|2021-08-26 15:29:40|7444.1|7429.1|7443.9|7428.9|7444.4|7429.4|7443.9|7428.9|9
1629991790000|2021-08-26 15:29:50|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1629991800000|2021-08-26 15:30:00|7443.8|7428.8|7444|7429|7444|7429|7443.8|7428.8|4
1629991810000|2021-08-26 15:30:10|7444.2|7429.2|7444.2|7429.2|7444.4|7429.4|7444.1|7429.1|5
1629991820000|2021-08-26 15:30:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1629991850000|2021-08-26 15:30:50|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629991880000|2021-08-26 15:31:20|7444|7429|7443.6|7428.6|7444|7429|7443.6|7428.6|2
1629991900000|2021-08-26 15:31:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629991910000|2021-08-26 15:31:50|7443.6|7428.6|7443.4|7428.4|7443.6|7428.6|7443.4|7428.4|2
1629991920000|2021-08-26 15:32:00|7443.6|7428.6|7443.3|7428.3|7443.6|7428.6|7443.2|7428.2|5
1629991930000|2021-08-26 15:32:10|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629991940000|2021-08-26 15:32:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629991950000|2021-08-26 15:32:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629991960000|2021-08-26 15:32:40|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1629991970000|2021-08-26 15:32:50|7444.1|7429.1|7444.3|7429.3|7445|7430|7444.1|7429.1|6
1629992020000|2021-08-26 15:33:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629992030000|2021-08-26 15:33:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629992040000|2021-08-26 15:34:00|7444.4|7429.4|7444.4|7429.4|7445.4|7430.4|7444.3|7429.3|12
1629992070000|2021-08-26 15:34:30|7444.6|7429.6|7444.4|7429.4|7444.7|7429.7|7444.4|7429.4|6
1629992100000|2021-08-26 15:35:00|7444.3|7429.3|7444.4|7429.4|7444.6|7429.6|7444.3|7429.3|5
1629992110000|2021-08-26 15:35:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629992120000|2021-08-26 15:35:20|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1629992150000|2021-08-26 15:35:50|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1629992160000|2021-08-26 15:36:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629992170000|2021-08-26 15:36:10|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629992180000|2021-08-26 15:36:20|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|6
1629992190000|2021-08-26 15:36:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629992200000|2021-08-26 15:36:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629992260000|2021-08-26 15:37:40|7444.2|7429.2|7443.8|7428.8|7444.2|7429.2|7443.8|7428.8|2
1629992270000|2021-08-26 15:37:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629992300000|2021-08-26 15:38:20|7443.8|7428.8|7445.8|7430.8|7445.8|7430.8|7443.8|7428.8|6
1629992310000|2021-08-26 15:38:30|7445.7|7430.7|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|5
1629992320000|2021-08-26 15:38:40|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|3
1629992330000|2021-08-26 15:38:50|7445.2|7430.2|7444.8|7429.8|7445.2|7430.2|7444.8|7429.8|3
1629992350000|2021-08-26 15:39:10|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629992360000|2021-08-26 15:39:20|7445.6|7430.6|7446.2|7431.2|7446.2|7431.2|7445.6|7430.6|5
1629992370000|2021-08-26 15:39:30|7446.1|7431.1|7445|7430|7446.1|7431.1|7445|7430|8
1629992380000|2021-08-26 15:39:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629992400000|2021-08-26 15:40:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629992410000|2021-08-26 15:40:10|7444.9|7429.9|7444.5|7429.5|7444.9|7429.9|7444.5|7429.5|4
1629992420000|2021-08-26 15:40:20|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629992440000|2021-08-26 15:40:40|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629992540000|2021-08-26 15:42:20|7444.4|7429.4|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|5
1629992570000|2021-08-26 15:42:50|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1629992590000|2021-08-26 15:43:10|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1629992600000|2021-08-26 15:43:20|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|4
1629992610000|2021-08-26 15:43:30|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1629992650000|2021-08-26 15:44:10|7444.5|7429.5|7445.7|7430.7|7445.7|7430.7|7444.5|7429.5|3
1629992660000|2021-08-26 15:44:20|7445.9|7430.9|7446.5|7431.5|7446.9|7431.9|7445.8|7430.8|8
1629992670000|2021-08-26 15:44:30|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1629992680000|2021-08-26 15:44:40|7446.2|7431.2|7445.9|7430.9|7446.2|7431.2|7445.9|7430.9|2
1629992770000|2021-08-26 15:46:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629992800000|2021-08-26 15:46:40|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629992910000|2021-08-26 15:48:30|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1629992990000|2021-08-26 15:49:50|7446|7431|7446|7431|7446|7431|7446|7431|1
1629993020000|2021-08-26 15:50:20|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629993030000|2021-08-26 15:50:30|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1629993050000|2021-08-26 15:50:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629993310000|2021-08-26 15:55:10|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|2
1629993340000|2021-08-26 15:55:40|7445.7|7430.7|7444.6|7429.6|7445.7|7430.7|7444.6|7429.6|8
1629993350000|2021-08-26 15:55:50|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629993370000|2021-08-26 15:56:10|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1629993430000|2021-08-26 15:57:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629993480000|2021-08-26 15:58:00|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1629993490000|2021-08-26 15:58:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629993500000|2021-08-26 15:58:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629993520000|2021-08-26 15:58:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629993530000|2021-08-26 15:58:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629993540000|2021-08-26 15:59:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629993560000|2021-08-26 15:59:20|7444.4|7429.4|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|6
1629993580000|2021-08-26 15:59:40|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629993590000|2021-08-26 15:59:50|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444|7429|11
1629993600000|2021-08-26 16:00:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629993650000|2021-08-26 16:00:50|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629993750000|2021-08-26 16:02:30|7444.8|7429.8|7445|7430|7445.1|7430.1|7444.8|7429.8|3
1629993760000|2021-08-26 16:02:40|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629993800000|2021-08-26 16:03:20|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1629993860000|2021-08-26 16:04:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1629993870000|2021-08-26 16:04:30|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1629993890000|2021-08-26 16:04:50|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1629993910000|2021-08-26 16:05:10|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629993920000|2021-08-26 16:05:20|7445.5|7430.5|7445.8|7430.8|7445.8|7430.8|7445.5|7430.5|2
1629994450000|2021-08-26 16:14:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|3
1629994460000|2021-08-26 16:14:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629994470000|2021-08-26 16:14:30|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629994480000|2021-08-26 16:14:40|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|4
1629994490000|2021-08-26 16:14:50|7445.8|7430.8|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|3
1629994500000|2021-08-26 16:15:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|3
1629994510000|2021-08-26 16:15:10|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1629994520000|2021-08-26 16:15:20|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|6
1629994530000|2021-08-26 16:15:30|7445.8|7430.8|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|5
1629994560000|2021-08-26 16:16:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629994630000|2021-08-26 16:17:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629994810000|2021-08-26 16:20:10|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1629994950000|2021-08-26 16:22:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629994970000|2021-08-26 16:22:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629995010000|2021-08-26 16:23:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629995030000|2021-08-26 16:23:50|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629995050000|2021-08-26 16:24:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629995100000|2021-08-26 16:25:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629995120000|2021-08-26 16:25:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1629995140000|2021-08-26 16:25:40|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1629995310000|2021-08-26 16:28:30|7445.8|7430.8|7445.3|7430.3|7445.8|7430.8|7445.3|7430.3|4
1629995320000|2021-08-26 16:28:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1629995350000|2021-08-26 16:29:10|7445.3|7430.3|7445.8|7430.8|7445.8|7430.8|7445.2|7430.2|10
1629995360000|2021-08-26 16:29:20|7446|7431|7446|7431|7446|7431|7446|7431|1
1629995400000|2021-08-26 16:30:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446|7431|3
1629995420000|2021-08-26 16:30:20|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1629995850000|2021-08-26 16:37:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629995860000|2021-08-26 16:37:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629995930000|2021-08-26 16:38:50|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629995970000|2021-08-26 16:39:30|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629996040000|2021-08-26 16:40:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629996060000|2021-08-26 16:41:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1629996170000|2021-08-26 16:42:50|7445.5|7430.5|7445|7430|7445.5|7430.5|7445|7430|3
1629996190000|2021-08-26 16:43:10|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629996200000|2021-08-26 16:43:20|7445.1|7430.1|7444.7|7429.7|7445.1|7430.1|7444.7|7429.7|5
1629996240000|2021-08-26 16:44:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629996260000|2021-08-26 16:44:20|7444.7|7429.7|7444.6|7429.6|7445.1|7430.1|7444.2|7429.2|5
1629996300000|2021-08-26 16:45:00|7444.5|7429.5|7445.1|7430.1|7445.1|7430.1|7444.5|7429.5|5
1629996310000|2021-08-26 16:45:10|7445|7430|7444.6|7429.6|7445.1|7430.1|7444.6|7429.6|4
1629996330000|2021-08-26 16:45:30|7443.7|7428.7|7443.9|7428.9|7444.5|7429.5|7443.7|7428.7|5
1629996380000|2021-08-26 16:46:20|7443.7|7428.7|7443.9|7428.9|7443.9|7428.9|7443.7|7428.7|2
1629996390000|2021-08-26 16:46:30|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1629996400000|2021-08-26 16:46:40|7444|7429|7444.3|7429.3|7444.3|7429.3|7444|7429|3
1629996410000|2021-08-26 16:46:50|7444.2|7429.2|7444.4|7429.4|7444.4|7429.4|7444.2|7429.2|3
1629996420000|2021-08-26 16:47:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|4
1629996450000|2021-08-26 16:47:30|7444.4|7429.4|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|6
1629996460000|2021-08-26 16:47:40|7444.7|7429.7|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|3
1629996500000|2021-08-26 16:48:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629996510000|2021-08-26 16:48:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629996530000|2021-08-26 16:48:50|7444.5|7429.5|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|9
1629996540000|2021-08-26 16:49:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629996630000|2021-08-26 16:50:30|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1629996640000|2021-08-26 16:50:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629996660000|2021-08-26 16:51:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629996670000|2021-08-26 16:51:10|7444.6|7429.6|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|5
1629996680000|2021-08-26 16:51:20|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|8
1629996690000|2021-08-26 16:51:30|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|4
1629996700000|2021-08-26 16:51:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|3
1629996720000|2021-08-26 16:52:00|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|4
1629996730000|2021-08-26 16:52:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|3
1629996740000|2021-08-26 16:52:20|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|4
1629996750000|2021-08-26 16:52:30|7444.4|7429.4|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|4
1629996760000|2021-08-26 16:52:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|7
1629996770000|2021-08-26 16:52:50|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|10
1629996780000|2021-08-26 16:53:00|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|2
1629996790000|2021-08-26 16:53:10|7444.3|7429.3|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|7
1629996800000|2021-08-26 16:53:20|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|5
1629996810000|2021-08-26 16:53:30|7444.4|7429.4|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|4
1629996830000|2021-08-26 16:53:50|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|3
1629996840000|2021-08-26 16:54:00|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|3
1629996870000|2021-08-26 16:54:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629997110000|2021-08-26 16:58:30|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|2
1629997120000|2021-08-26 16:58:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629997160000|2021-08-26 16:59:20|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|3
1629997190000|2021-08-26 16:59:50|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629997200000|2021-08-26 17:00:00|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1629997210000|2021-08-26 17:00:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629997220000|2021-08-26 17:00:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.6|7429.6|3
1629997320000|2021-08-26 17:02:00|7444.9|7429.9|7444.6|7429.6|7444.9|7429.9|7444.6|7429.6|3
1629997330000|2021-08-26 17:02:10|7444.7|7429.7|7444.9|7429.9|7444.9|7429.9|7444.7|7429.7|3
1629997450000|2021-08-26 17:04:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629997500000|2021-08-26 17:05:00|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|4
1629997510000|2021-08-26 17:05:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629997560000|2021-08-26 17:06:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629997660000|2021-08-26 17:07:40|7444.4|7429.4|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|2
1629997750000|2021-08-26 17:09:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629997830000|2021-08-26 17:10:30|7444.6|7429.6|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|2
1629997840000|2021-08-26 17:10:40|7444.6|7429.6|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|4
1629997890000|2021-08-26 17:11:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629997900000|2021-08-26 17:11:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629998060000|2021-08-26 17:14:20|7444.3|7429.3|7444.4|7429.4|7444.4|7429.4|7444.3|7429.3|2
1629998140000|2021-08-26 17:15:40|7444.6|7429.6|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|2
1629998380000|2021-08-26 17:19:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1629998410000|2021-08-26 17:20:10|7445|7430|7445.2|7430.2|7445.2|7430.2|7445|7430|3
1629998420000|2021-08-26 17:20:20|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.6|7429.6|4
1629998450000|2021-08-26 17:20:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1629998470000|2021-08-26 17:21:10|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629998650000|2021-08-26 17:24:10|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|6
1629998660000|2021-08-26 17:24:20|7444.7|7429.7|7444.7|7429.7|7445|7430|7444.4|7429.4|12
1629998670000|2021-08-26 17:24:30|7444.8|7429.8|7444.6|7429.6|7445|7430|7444.5|7429.5|22
1629998700000|2021-08-26 17:25:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1629998710000|2021-08-26 17:25:10|7444.6|7429.6|7445|7430|7445|7430|7444.5|7429.5|6
1629998720000|2021-08-26 17:25:20|7444.9|7429.9|7444.5|7429.5|7444.9|7429.9|7444.4|7429.4|6
1629998740000|2021-08-26 17:25:40|7444.6|7429.6|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|5
1629998750000|2021-08-26 17:25:50|7444.5|7429.5|7444.2|7429.2|7444.5|7429.5|7444.1|7429.1|9
1629998880000|2021-08-26 17:28:00|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|2
1629999010000|2021-08-26 17:30:10|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1629999020000|2021-08-26 17:30:20|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1629999060000|2021-08-26 17:31:00|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|4
1629999100000|2021-08-26 17:31:40|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|3
1629999130000|2021-08-26 17:32:10|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1629999150000|2021-08-26 17:32:30|7444.5|7429.5|7444.2|7429.2|7444.5|7429.5|7444.2|7429.2|3
1629999190000|2021-08-26 17:33:10|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|2
1629999290000|2021-08-26 17:34:50|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|2
1629999300000|2021-08-26 17:35:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|7
1629999320000|2021-08-26 17:35:20|7444.5|7429.5|7444.2|7429.2|7444.5|7429.5|7444.2|7429.2|3
1629999420000|2021-08-26 17:37:00|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.4|7429.4|9
1629999430000|2021-08-26 17:37:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|17
1629999460000|2021-08-26 17:37:40|7444.5|7429.5|7444.4|7429.4|7444.6|7429.6|7444.4|7429.4|4
1629999480000|2021-08-26 17:38:00|7444.5|7429.5|7444.9|7429.9|7444.9|7429.9|7444.5|7429.5|5
1629999520000|2021-08-26 17:38:40|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1629999600000|2021-08-26 17:40:00|7444.8|7429.8|7445.2|7430.2|7445.2|7430.2|7444.8|7429.8|4
1629999660000|2021-08-26 17:41:00|7445.3|7430.3|7445|7430|7445.3|7430.3|7445|7430|2
1629999680000|2021-08-26 17:41:20|7444.9|7429.9|7444.2|7429.2|7444.9|7429.9|7444.2|7429.2|3
1629999690000|2021-08-26 17:41:30|7444.1|7429.1|7443.4|7428.4|7444.1|7429.1|7443.4|7428.4|4
1629999700000|2021-08-26 17:41:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629999710000|2021-08-26 17:41:50|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1629999720000|2021-08-26 17:42:00|7443.3|7428.3|7443.3|7428.3|7443.4|7428.4|7443.3|7428.3|3
1629999730000|2021-08-26 17:42:10|7443.2|7428.2|7443|7428|7443.2|7428.2|7443|7428|3
1629999740000|2021-08-26 17:42:20|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443|7428|3
1629999780000|2021-08-26 17:43:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1629999790000|2021-08-26 17:43:10|7443.4|7428.4|7443.6|7428.6|7443.8|7428.8|7443.4|7428.4|8
1629999800000|2021-08-26 17:43:20|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1629999830000|2021-08-26 17:43:50|7443.2|7428.2|7443.2|7428.2|7443.3|7428.3|7443.2|7428.2|3
1629999880000|2021-08-26 17:44:40|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1629999900000|2021-08-26 17:45:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1630000090000|2021-08-26 17:48:10|7443.3|7428.3|7443.5|7428.5|7443.5|7428.5|7443.3|7428.3|3
1630000100000|2021-08-26 17:48:20|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1630000160000|2021-08-26 17:49:20|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|4
1630000170000|2021-08-26 17:49:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1630000180000|2021-08-26 17:49:40|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1630000200000|2021-08-26 17:50:00|7443.6|7428.6|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|3
1630000220000|2021-08-26 17:50:20|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1630000230000|2021-08-26 17:50:30|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|12
1630000260000|2021-08-26 17:51:00|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|4
1630000280000|2021-08-26 17:51:20|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|16
1630000290000|2021-08-26 17:51:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1630000300000|2021-08-26 17:51:40|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1630000310000|2021-08-26 17:51:50|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1630000320000|2021-08-26 17:52:00|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1630000330000|2021-08-26 17:52:10|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|6
1630000340000|2021-08-26 17:52:20|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|6
1630000350000|2021-08-26 17:52:30|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|9
1630000360000|2021-08-26 17:52:40|7443.6|7428.6|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|5
1630000370000|2021-08-26 17:52:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1630000460000|2021-08-26 17:54:20|7443.8|7428.8|7443.9|7428.9|7444|7429|7443.8|7428.8|5
1630000480000|2021-08-26 17:54:40|7444|7429|7444|7429|7444|7429|7443.9|7428.9|11
1630000490000|2021-08-26 17:54:50|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|6
1630000600000|2021-08-26 17:56:40|7444.1|7429.1|7444.5|7429.5|7444.5|7429.5|7444.1|7429.1|2
1630000620000|2021-08-26 17:57:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1630000630000|2021-08-26 17:57:10|7444.5|7429.5|7443.8|7428.8|7444.5|7429.5|7443.8|7428.8|5
1630000640000|2021-08-26 17:57:20|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.6|7428.6|11
1630000650000|2021-08-26 17:57:30|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1630000660000|2021-08-26 17:57:40|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1630000800000|2021-08-26 18:00:00|7443.9|7428.9|7443.8|7428.8|7444.4|7429.4|7443.8|7428.8|8
1630000830000|2021-08-26 18:00:30|7444|7429|7443.8|7428.8|7444|7429|7443.8|7428.8|2
1630000920000|2021-08-26 18:02:00|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1630001050000|2021-08-26 18:04:10|7443.5|7428.5|7444|7429|7444|7429|7443.5|7428.5|3
1630001070000|2021-08-26 18:04:30|7444.2|7429.2|7444.5|7429.5|7444.5|7429.5|7444.2|7429.2|3
1630001080000|2021-08-26 18:04:40|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1630001090000|2021-08-26 18:04:50|7444.4|7429.4|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|3
1630001120000|2021-08-26 18:05:20|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|3
1630001160000|2021-08-26 18:06:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1630001260000|2021-08-26 18:07:40|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1630001570000|2021-08-26 18:12:50|7444.6|7429.6|7445|7430|7445|7430|7444.6|7429.6|2
1630001620000|2021-08-26 18:13:40|7444.7|7429.7|7444.1|7429.1|7444.7|7429.7|7444|7429|6
1630001630000|2021-08-26 18:13:50|7444.2|7429.2|7445.4|7430.4|7445.4|7430.4|7444.2|7429.2|5
1630001810000|2021-08-26 18:16:50|7445.2|7430.2|7445.2|7430.2|7445.4|7430.4|7445|7430|6
1630001960000|2021-08-26 18:19:20|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1630002070000|2021-08-26 18:21:10|7445|7430|7445.3|7430.3|7445.3|7430.3|7445|7430|3
1630002310000|2021-08-26 18:25:10|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|2
1630002550000|2021-08-26 18:29:10|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1630003040000|2021-08-26 18:37:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1630003050000|2021-08-26 18:37:30|7445.3|7430.3|7446|7431|7446|7431|7445.3|7430.3|3
1630003080000|2021-08-26 18:38:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1630003540000|2021-08-26 18:45:40|7446.2|7431.2|7446.6|7431.6|7446.6|7431.6|7446.2|7431.2|3
1630003550000|2021-08-26 18:45:50|7446.7|7431.7|7447|7432|7447|7432|7446.7|7431.7|2
1630003590000|2021-08-26 18:46:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1630003820000|2021-08-26 18:50:20|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|2
1630004190000|2021-08-26 18:56:30|7447.4|7432.4|7447.6|7432.6|7447.6|7432.6|7447.4|7432.4|3
1630004200000|2021-08-26 18:56:40|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1630004250000|2021-08-26 18:57:30|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1630004400000|2021-08-26 19:00:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1630004420000|2021-08-26 19:00:20|7447.6|7432.6|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|3
1630004430000|2021-08-26 19:00:30|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1630004700000|2021-08-26 19:05:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1630004720000|2021-08-26 19:05:20|7447.7|7432.7|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|2
1630004740000|2021-08-26 19:05:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1630004750000|2021-08-26 19:05:50|7447.6|7432.6|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|2
1630004760000|2021-08-26 19:06:00|7447.7|7432.7|7446|7431|7447.7|7432.7|7445.7|7430.7|6
1630004770000|2021-08-26 19:06:10|7446.1|7431.1|7445.6|7430.6|7446.1|7431.1|7445.6|7430.6|3
1630004780000|2021-08-26 19:06:20|7446.3|7431.3|7447.3|7432.3|7447.3|7432.3|7446.3|7431.3|5
1630004810000|2021-08-26 19:06:50|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|2
1630004850000|2021-08-26 19:07:30|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1630004860000|2021-08-26 19:07:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1630004910000|2021-08-26 19:08:30|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1630004930000|2021-08-26 19:08:50|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1630004970000|2021-08-26 19:09:30|7447.8|7432.8|7448.4|7433.4|7448.4|7433.4|7447.8|7432.8|4
1630005030000|2021-08-26 19:10:30|7448.9|7433.9|7449.6|7434.6|7449.8|7434.8|7448.9|7433.9|7
1630005050000|2021-08-26 19:10:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1630005150000|2021-08-26 19:12:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1630005160000|2021-08-26 19:12:40|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1630005240000|2021-08-26 19:14:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1630005310000|2021-08-26 19:15:10|7450|7435|7450|7435|7450|7435|7450|7435|1
1630005340000|2021-08-26 19:15:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1630005350000|2021-08-26 19:15:50|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1630005370000|2021-08-26 19:16:10|7454.4|7429.4|7454|7429|7454.4|7429.4|7454|7429|3
1630005480000|2021-08-26 19:18:00|7453.8|7428.8|7453.4|7428.4|7453.8|7428.8|7453.4|7428.4|2
1630005730000|2021-08-26 19:22:10|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1630005970000|2021-08-26 19:26:10|7452.2|7427.2|7452.2|7427.2|7452.2|7427.2|7452.2|7427.2|1
1630006020000|2021-08-26 19:27:00|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|7451.2|7426.2|1
1630006390000|2021-08-26 19:33:10|7451.1|7426.1|7450.8|7425.8|7451.1|7426.1|7450.6|7425.6|4
1630006400000|2021-08-26 19:33:20|7450.9|7425.9|7450.9|7425.9|7450.9|7425.9|7450.9|7425.9|1
1630006440000|2021-08-26 19:34:00|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|1
1630006550000|2021-08-26 19:35:50|7451|7426|7451|7426|7451|7426|7450.8|7425.8|3
1630006560000|2021-08-26 19:36:00|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|7450.8|7425.8|1
1630006740000|2021-08-26 19:39:00|7451|7426|7451|7426|7451|7426|7451|7426|1
1630006800000|2021-08-26 19:40:00|7450.6|7425.6|7450|7425|7450.6|7425.6|7450|7425|3
1630006870000|2021-08-26 19:41:10|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|7449.7|7424.7|1
1630006900000|2021-08-26 19:41:40|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1630007220000|2021-08-26 19:47:00|7450.4|7425.4|7451|7426|7451|7426|7450.4|7425.4|2
1630007470000|2021-08-26 19:51:10|7450.4|7425.4|7450.4|7425.4|7450.4|7425.4|7450.4|7425.4|1
1630027860000|2021-08-27 01:31:00|7452.2|7427.2|7452.2|7427.2|7452.2|7427.2|7452.2|7427.2|1
1630028480000|2021-08-27 01:41:20|7452.4|7427.4|7452.4|7427.4|7452.4|7427.4|7452.4|7427.4|1
1630028490000|2021-08-27 01:41:30|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|1
1630028580000|2021-08-27 01:43:00|7451.6|7426.6|7451.5|7426.5|7451.6|7426.6|7451.5|7426.5|2
1630028600000|2021-08-27 01:43:20|7451.6|7426.6|7451.5|7426.5|7451.6|7426.6|7451.5|7426.5|2
1630028630000|2021-08-27 01:43:50|7451.6|7426.6|7451.5|7426.5|7451.6|7426.6|7451.5|7426.5|2
1630028700000|2021-08-27 01:45:00|7451.6|7426.6|7451.5|7426.5|7451.6|7426.6|7451.5|7426.5|2
1630030160000|2021-08-27 02:09:20|7451.4|7426.4|7450|7425|7451.4|7426.4|7450|7425|3
1630030170000|2021-08-27 02:09:30|7450.1|7425.1|7450|7425|7450.1|7425.1|7450|7425|2
1630030190000|2021-08-27 02:09:50|7450.1|7425.1|7450|7425|7450.1|7425.1|7450|7425|4
1630030290000|2021-08-27 02:11:30|7450.1|7425.1|7450|7425|7450.1|7425.1|7450|7425|2
1630030400000|2021-08-27 02:13:20|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|7450.2|7425.2|1
1630030410000|2021-08-27 02:13:30|7450.1|7425.1|7450|7425|7450.1|7425.1|7450|7425|2
1630031140000|2021-08-27 02:25:40|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|1
1630031160000|2021-08-27 02:26:00|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1630031190000|2021-08-27 02:26:30|7449.3|7424.3|7449.5|7424.5|7449.5|7424.5|7449.3|7424.3|2
1630031210000|2021-08-27 02:26:50|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1630031270000|2021-08-27 02:27:50|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1630031530000|2021-08-27 02:32:10|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|1
1630032030000|2021-08-27 02:40:30|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1630032690000|2021-08-27 02:51:30|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|1
1630032720000|2021-08-27 02:52:00|7449.3|7424.3|7449.5|7424.5|7449.5|7424.5|7449.3|7424.3|2
1630032790000|2021-08-27 02:53:10|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1630032800000|2021-08-27 02:53:20|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|1
1630032880000|2021-08-27 02:54:40|7449.4|7424.4|7449.5|7424.5|7449.5|7424.5|7449.4|7424.4|2
1630034520000|2021-08-27 03:22:00|7449.4|7424.4|7449.5|7424.5|7449.5|7424.5|7449.4|7424.4|2
1630034530000|2021-08-27 03:22:10|7449.4|7424.4|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|2
1630034610000|2021-08-27 03:23:30|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|1
1630035000000|2021-08-27 03:30:00|7449.3|7424.3|7450.4|7425.4|7450.4|7425.4|7449.3|7424.3|5
1630035030000|2021-08-27 03:30:30|7450.3|7425.3|7450.4|7425.4|7450.4|7425.4|7450.3|7425.3|2
1630035040000|2021-08-27 03:30:40|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|1
1630035050000|2021-08-27 03:30:50|7450.4|7425.4|7450.5|7425.5|7450.5|7425.5|7450.4|7425.4|2
1630035070000|2021-08-27 03:31:10|7450.4|7425.4|7450.5|7425.5|7450.6|7425.6|7450.4|7425.4|5
1630035100000|2021-08-27 03:31:40|7451.2|7426.2|7451.7|7426.7|7451.8|7426.8|7451.2|7426.2|4
1630035120000|2021-08-27 03:32:00|7451.9|7426.9|7451.7|7426.7|7452.1|7427.1|7451.7|7426.7|5
1630035150000|2021-08-27 03:32:30|7451.6|7426.6|7451.6|7426.6|7451.7|7426.7|7451.6|7426.6|3
1630035160000|2021-08-27 03:32:40|7451.7|7426.7|7451.6|7426.6|7451.7|7426.7|7451.6|7426.6|2
1630035170000|2021-08-27 03:32:50|7451.7|7426.7|7451.6|7426.6|7451.7|7426.7|7451.6|7426.6|2
1630035180000|2021-08-27 03:33:00|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|1
1630035190000|2021-08-27 03:33:10|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|7451.6|7426.6|1
1630035210000|2021-08-27 03:33:30|7451.7|7426.7|7451.6|7426.6|7451.7|7426.7|7451.6|7426.6|2
1630035230000|2021-08-27 03:33:50|7451.7|7426.7|7451.6|7426.6|7451.7|7426.7|7451.6|7426.6|2
1630035250000|2021-08-27 03:34:10|7451.7|7426.7|7451.6|7426.6|7451.7|7426.7|7451.6|7426.6|2
1630035300000|2021-08-27 03:35:00|7446.5|7431.5|7451.6|7426.6|7451.6|7431.5|7446.5|7426.6|2
1630035370000|2021-08-27 03:36:10|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|1
1630035410000|2021-08-27 03:36:50|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1630035440000|2021-08-27 03:37:20|7451.9|7426.9|7451.7|7426.7|7451.9|7426.9|7451.7|7426.7|3
1630035450000|2021-08-27 03:37:30|7451.6|7426.6|7446.8|7431.8|7451.6|7431.9|7446.7|7426.6|6
1630035460000|2021-08-27 03:37:40|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1630035480000|2021-08-27 03:38:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1630035490000|2021-08-27 03:38:10|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1630035500000|2021-08-27 03:38:20|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1630035510000|2021-08-27 03:38:30|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1630035520000|2021-08-27 03:38:40|7451.5|7426.5|7451.2|7426.2|7451.5|7426.5|7451.2|7426.2|2
1630035540000|2021-08-27 03:39:00|7451.3|7426.3|7451.3|7426.3|7451.3|7426.3|7451.3|7426.3|1
1630035550000|2021-08-27 03:39:10|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|2
1630035570000|2021-08-27 03:39:30|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1630035580000|2021-08-27 03:39:40|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1630035590000|2021-08-27 03:39:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1630035610000|2021-08-27 03:40:10|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1630035630000|2021-08-27 03:40:30|7446|7431|7446|7431|7446|7431|7446|7431|1
1630035650000|2021-08-27 03:40:50|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1630035670000|2021-08-27 03:41:10|7446|7431|7446|7431|7446|7431|7446|7431|1
1630035690000|2021-08-27 03:41:30|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1630035790000|2021-08-27 03:43:10|7446.4|7431.4|7447|7432|7447|7432|7446.4|7431.4|6
1630035800000|2021-08-27 03:43:20|7446.5|7431.5|7446.2|7431.2|7446.5|7431.5|7446.2|7431.2|4
1630035840000|2021-08-27 03:44:00|7446.4|7431.4|7446.6|7431.6|7446.6|7431.6|7446.4|7431.4|2
1630035860000|2021-08-27 03:44:20|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1630035870000|2021-08-27 03:44:30|7446.7|7431.7|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|5
1630036060000|2021-08-27 03:47:40|7447|7432|7447|7432|7447|7432|7447|7432|1
1630036070000|2021-08-27 03:47:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1630036110000|2021-08-27 03:48:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1630036150000|2021-08-27 03:49:10|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1630036180000|2021-08-27 03:49:40|7447.2|7432.2|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|3
1630036230000|2021-08-27 03:50:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1630036240000|2021-08-27 03:50:40|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1630036260000|2021-08-27 03:51:00|7447|7432|7447|7432|7447|7432|7447|7432|1
1630036300000|2021-08-27 03:51:40|7446.9|7431.9|7446.5|7431.5|7446.9|7431.9|7446.3|7431.3|4
1630036310000|2021-08-27 03:51:50|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|2
1630036320000|2021-08-27 03:52:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1630036400000|2021-08-27 03:53:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1630036440000|2021-08-27 03:54:00|7446.2|7431.2|7446|7431|7446.2|7431.2|7445.8|7430.8|3
1630036450000|2021-08-27 03:54:10|7445.9|7430.9|7445.9|7430.9|7446|7431|7445.9|7430.9|3
1630036460000|2021-08-27 03:54:20|7446|7431|7446|7431|7446|7431|7446|7431|1
1630036480000|2021-08-27 03:54:40|7446.1|7431.1|7446|7431|7446.1|7431.1|7445.9|7430.9|4
1630036490000|2021-08-27 03:54:50|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1630036510000|2021-08-27 03:55:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1630036520000|2021-08-27 03:55:20|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.1|7430.1|5
1630036530000|2021-08-27 03:55:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1630036540000|2021-08-27 03:55:40|7445.4|7430.4|7445.2|7430.2|7445.4|7430.4|7445.1|7430.1|4
1630036550000|2021-08-27 03:55:50|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|5
1630036570000|2021-08-27 03:56:10|7445.6|7430.6|7445.5|7430.5|7445.6|7430.6|7445.5|7430.5|2
1630036650000|2021-08-27 03:57:30|7445.4|7430.4|7450.2|7425.2|7450.3|7430.4|7445.3|7425.2|6
1630036670000|2021-08-27 03:57:50|7450.1|7425.1|7450.2|7425.2|7450.2|7425.2|7450.1|7425.1|2
1630036790000|2021-08-27 03:59:50|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|8
1630036800000|2021-08-27 04:00:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1630036860000|2021-08-27 04:01:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1630036900000|2021-08-27 04:01:40|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|2
1630036920000|2021-08-27 04:02:00|7445.5|7430.5|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|4
1630036930000|2021-08-27 04:02:10|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|4
1630036940000|2021-08-27 04:02:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1630036950000|2021-08-27 04:02:30|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1630037040000|2021-08-27 04:04:00|7445.7|7430.7|7447.5|7432.5|7447.5|7432.5|7445.7|7430.7|5
1630037050000|2021-08-27 04:04:10|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.2|7432.2|3
1630037070000|2021-08-27 04:04:30|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1630037080000|2021-08-27 04:04:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1630037110000|2021-08-27 04:05:10|7447.3|7432.3|7446.3|7431.3|7447.3|7432.3|7446.3|7431.3|5
1630037120000|2021-08-27 04:05:20|7446.2|7431.2|7445.7|7430.7|7446.2|7431.2|7445.7|7430.7|3
1630037150000|2021-08-27 04:05:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1630037190000|2021-08-27 04:06:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1630037210000|2021-08-27 04:06:50|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445.6|7430.6|2
1630037250000|2021-08-27 04:07:30|7445.8|7430.8|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|3
1630037260000|2021-08-27 04:07:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1630037270000|2021-08-27 04:07:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1630037290000|2021-08-27 04:08:10|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|4
1630037300000|2021-08-27 04:08:20|7446.4|7431.4|7446.8|7431.8|7446.8|7431.8|7446.4|7431.4|4
1630037310000|2021-08-27 04:08:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1630037320000|2021-08-27 04:08:40|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|2
1630037400000|2021-08-27 04:10:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1630037410000|2021-08-27 04:10:10|7451.8|7426.8|7452|7427|7452|7427|7451.8|7426.8|2
1630037440000|2021-08-27 04:10:40|7451.9|7426.9|7452|7427|7452|7427|7451.9|7426.9|2
1630037450000|2021-08-27 04:10:50|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|1
1630037460000|2021-08-27 04:11:00|7451.8|7426.8|7451.9|7426.9|7451.9|7426.9|7451.8|7426.8|2
1630037470000|2021-08-27 04:11:10|7452|7427|7452|7427|7452|7427|7452|7427|1
1630037480000|2021-08-27 04:11:20|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|1
1630037490000|2021-08-27 04:11:30|7452|7427|7452|7427|7452|7427|7452|7427|1
1630037520000|2021-08-27 04:12:00|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|1
1630037530000|2021-08-27 04:12:10|7451.8|7426.8|7451.3|7426.3|7451.9|7426.9|7451.3|7426.3|4
1630037540000|2021-08-27 04:12:20|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|7451.1|7426.1|1
1630037590000|2021-08-27 04:13:10|7451.3|7426.3|7451.9|7426.9|7451.9|7426.9|7451.3|7426.3|4
1630037630000|2021-08-27 04:13:50|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.7|7426.7|3
1630037640000|2021-08-27 04:14:00|7451.9|7426.9|7451.9|7426.9|7451.9|7426.9|7451.8|7426.8|3
1630037650000|2021-08-27 04:14:10|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1630037690000|2021-08-27 04:14:50|7451.6|7426.6|7451.6|7426.6|7451.8|7426.8|7451.6|7426.6|4
1630037700000|2021-08-27 04:15:00|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|1
1630037850000|2021-08-27 04:17:30|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1630037880000|2021-08-27 04:18:00|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|7451.7|7426.7|1
1630037900000|2021-08-27 04:18:20|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1630037940000|2021-08-27 04:19:00|7451.7|7426.7|7446.3|7431.3|7451.7|7431.4|7446.3|7426.6|4
1630037950000|2021-08-27 04:19:10|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|2
1630037960000|2021-08-27 04:19:20|7446.8|7431.8|7446.9|7431.9|7446.9|7431.9|7446.8|7431.8|2
1630038090000|2021-08-27 04:21:30|7447|7432|7447|7432|7447|7432|7447|7432|1
1630038110000|2021-08-27 04:21:50|7446.9|7431.9|7445.9|7430.9|7446.9|7431.9|7445.9|7430.9|6
1630038130000|2021-08-27 04:22:10|7446|7431|7447.1|7432.1|7447.2|7432.2|7446|7431|6
1630038140000|2021-08-27 04:22:20|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1630038150000|2021-08-27 04:22:30|7447.3|7432.3|7448|7433|7448|7433|7447.3|7432.3|4
1630038160000|2021-08-27 04:22:40|7447.9|7432.9|7447.9|7432.9|7448|7433|7447.9|7432.9|3
1630038190000|2021-08-27 04:23:10|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1630038300000|2021-08-27 04:25:00|7448|7433|7448.5|7433.5|7448.6|7433.6|7448|7433|3
1630038310000|2021-08-27 04:25:10|7448.7|7433.7|7448.1|7433.1|7448.7|7433.7|7448.1|7433.1|5
1630038320000|2021-08-27 04:25:20|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1630038360000|2021-08-27 04:26:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1630038370000|2021-08-27 04:26:10|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1630038410000|2021-08-27 04:26:50|7447.9|7432.9|7448.1|7433.1|7448.1|7433.1|7447.9|7432.9|2
1630038420000|2021-08-27 04:27:00|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1630038490000|2021-08-27 04:28:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1630038530000|2021-08-27 04:28:50|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|2
1630038550000|2021-08-27 04:29:10|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|2
1630038600000|2021-08-27 04:30:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1630038620000|2021-08-27 04:30:20|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|6
1630038630000|2021-08-27 04:30:30|7448|7433|7447.1|7432.1|7448|7433|7447.1|7432.1|10
1630038640000|2021-08-27 04:30:40|7447|7432|7447|7432|7447|7432|7447|7432|1
1630038650000|2021-08-27 04:30:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1630038660000|2021-08-27 04:31:00|7447|7432|7446.9|7431.9|7447|7432|7446.8|7431.8|8
1630038670000|2021-08-27 04:31:10|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1630038690000|2021-08-27 04:31:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1630038700000|2021-08-27 04:31:40|7446.6|7431.6|7446.1|7431.1|7446.6|7431.6|7446.1|7431.1|4
1630038710000|2021-08-27 04:31:50|7446|7431|7446|7431|7446|7431|7445.5|7430.5|7
1630038730000|2021-08-27 04:32:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1630038740000|2021-08-27 04:32:20|7446|7431|7446|7431|7446|7431|7446|7431|1
1630038760000|2021-08-27 04:32:40|7445.9|7430.9|7446|7431|7446|7431|7445.9|7430.9|2
1630038770000|2021-08-27 04:32:50|7446.5|7431.5|7446|7431|7446.8|7431.8|7445.9|7430.9|5
1630038790000|2021-08-27 04:33:10|7446.1|7431.1|7446|7431|7446.1|7431.1|7446|7431|2
1630038810000|2021-08-27 04:33:30|7446.1|7431.1|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|7
1630038820000|2021-08-27 04:33:40|7446.3|7431.3|7446.5|7431.5|7446.5|7431.5|7446.3|7431.3|7
1630038830000|2021-08-27 04:33:50|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1630038840000|2021-08-27 04:34:00|7446.3|7431.3|7446.2|7431.2|7446.3|7431.3|7446.1|7431.1|3
1630038850000|2021-08-27 04:34:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1630038870000|2021-08-27 04:34:30|7446|7431|7445.9|7430.9|7446|7431|7445.8|7430.8|3
1630038880000|2021-08-27 04:34:40|7445.6|7430.6|7445.6|7430.6|7445.7|7430.7|7445.5|7430.5|5
1630038890000|2021-08-27 04:34:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1630038900000|2021-08-27 04:35:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1630038960000|2021-08-27 04:36:00|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|3
1630038970000|2021-08-27 04:36:10|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1630038980000|2021-08-27 04:36:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1630039000000|2021-08-27 04:36:40|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1630039020000|2021-08-27 04:37:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1630039040000|2021-08-27 04:37:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1630039050000|2021-08-27 04:37:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1630039080000|2021-08-27 04:38:00|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1630039120000|2021-08-27 04:38:40|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1630039130000|2021-08-27 04:38:50|7445.3|7430.3|7445.1|7430.1|7445.3|7430.3|7445.1|7430.1|2
1630039140000|2021-08-27 04:39:00|7445.2|7430.2|7445.6|7430.6|7445.7|7430.7|7445.2|7430.2|4
1630039150000|2021-08-27 04:39:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1630039160000|2021-08-27 04:39:20|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|2
1630039180000|2021-08-27 04:39:40|7445.5|7430.5|7445.7|7430.7|7445.7|7430.7|7445.5|7430.5|2
1630039240000|2021-08-27 04:40:40|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|3
1630039250000|2021-08-27 04:40:50|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7445.1|7430.1|2
1630039260000|2021-08-27 04:41:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1630039290000|2021-08-27 04:41:30|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1630039300000|2021-08-27 04:41:40|7445.2|7430.2|7445.5|7430.5|7445.5|7430.5|7445.2|7430.2|3
1630039310000|2021-08-27 04:41:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1630039330000|2021-08-27 04:42:10|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|2
1630039370000|2021-08-27 04:42:50|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1630039380000|2021-08-27 04:43:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1630039390000|2021-08-27 04:43:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1630039400000|2021-08-27 04:43:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1630039410000|2021-08-27 04:43:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1630039430000|2021-08-27 04:43:50|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.3|7430.3|3
1630039440000|2021-08-27 04:44:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1630039450000|2021-08-27 04:44:10|7445|7430|7445.2|7430.2|7445.2|7430.2|7445|7430|3
1630039460000|2021-08-27 04:44:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1630039570000|2021-08-27 04:46:10|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1630039580000|2021-08-27 04:46:20|7445|7430|7445.3|7430.3|7445.3|7430.3|7445|7430|3
1630039590000|2021-08-27 04:46:30|7445.2|7430.2|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|2
1630039600000|2021-08-27 04:46:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1630039610000|2021-08-27 04:46:50|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1630039620000|2021-08-27 04:47:00|7445.3|7430.3|7445.1|7430.1|7445.4|7430.4|7445.1|7430.1|4
1630039630000|2021-08-27 04:47:10|7444.5|7429.5|7444.1|7429.1|7444.5|7429.5|7444.1|7429.1|4
1630039650000|2021-08-27 04:47:30|7444|7429|7444|7429|7444|7429|7444|7429|1
1630039660000|2021-08-27 04:47:40|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1630039670000|2021-08-27 04:47:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1630039680000|2021-08-27 04:48:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1630039700000|2021-08-27 04:48:20|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1630039710000|2021-08-27 04:48:30|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1630039750000|2021-08-27 04:49:10|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|2
1630039760000|2021-08-27 04:49:20|7444.1|7429.1|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|3
1630039770000|2021-08-27 04:49:30|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1630039780000|2021-08-27 04:49:40|7444.2|7429.2|7444.4|7429.4|7444.4|7429.4|7444.2|7429.2|3
1630039830000|2021-08-27 04:50:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1630039870000|2021-08-27 04:51:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1630039890000|2021-08-27 04:51:30|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1630039930000|2021-08-27 04:52:10|7444.8|7429.8|7445.4|7430.4|7445.4|7430.4|7444.8|7429.8|6
1630039990000|2021-08-27 04:53:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1630040000000|2021-08-27 04:53:20|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1630040010000|2021-08-27 04:53:30|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1630040050000|2021-08-27 04:54:10|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1630040060000|2021-08-27 04:54:20|7445.1|7430.1|7445|7430|7445.2|7430.2|7445|7430|4
1630040080000|2021-08-27 04:54:40|7445.1|7430.1|7445|7430|7445.1|7430.1|7444.9|7429.9|5
1630040120000|2021-08-27 04:55:20|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|2
1630040170000|2021-08-27 04:56:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1630040180000|2021-08-27 04:56:20|7445.1|7430.1|7444.5|7429.5|7445.1|7430.1|7444.5|7429.5|5
1630040200000|2021-08-27 04:56:40|7444.3|7429.3|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|3
1630040210000|2021-08-27 04:56:50|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1630040220000|2021-08-27 04:57:00|7444.4|7429.4|7444.8|7429.8|7444.8|7429.8|7444.2|7429.2|7
1630040230000|2021-08-27 04:57:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|6
1630040270000|2021-08-27 04:57:50|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1630040340000|2021-08-27 04:59:00|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1630040370000|2021-08-27 04:59:30|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.7|7429.7|2
1630040410000|2021-08-27 05:00:10|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|2
1630040530000|2021-08-27 05:02:10|7444.4|7429.4|7444.1|7429.1|7444.4|7429.4|7444.1|7429.1|3
1630040540000|2021-08-27 05:02:20|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1630040610000|2021-08-27 05:03:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1630040650000|2021-08-27 05:04:10|7444.4|7429.4|7444.5|7429.5|7444.5|7429.5|7444.4|7429.4|2
1630040660000|2021-08-27 05:04:20|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1630040680000|2021-08-27 05:04:40|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|2
1630040710000|2021-08-27 05:05:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1630040720000|2021-08-27 05:05:20|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|2
1630040790000|2021-08-27 05:06:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1630040810000|2021-08-27 05:06:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1630040830000|2021-08-27 05:07:10|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|7444.5|7429.5|1
1630040840000|2021-08-27 05:07:20|7444.7|7429.7|7445|7430|7445|7430|7444.7|7429.7|4
1630040860000|2021-08-27 05:07:40|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1630040870000|2021-08-27 05:07:50|7445.3|7430.3|7445.7|7430.7|7445.7|7430.7|7445.3|7430.3|3
1630040880000|2021-08-27 05:08:00|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|3
1630040900000|2021-08-27 05:08:20|7445.9|7430.9|7446.3|7431.3|7446.3|7431.3|7445.9|7430.9|4
1630040940000|2021-08-27 05:09:00|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|2
1630040960000|2021-08-27 05:09:20|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7446.6|7431.6|2
1630040970000|2021-08-27 05:09:30|7446.6|7431.6|7447.2|7432.2|7447.2|7432.2|7446.6|7431.6|6
1630040980000|2021-08-27 05:09:40|7447.3|7432.3|7447.3|7432.3|7447.5|7432.5|7447.3|7432.3|5
1630040990000|2021-08-27 05:09:50|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.2|7432.2|5
1630041030000|2021-08-27 05:10:30|7447.6|7432.6|7448.4|7433.4|7448.4|7433.4|7447.6|7432.6|8
1630041040000|2021-08-27 05:10:40|7448.6|7433.6|7448.9|7433.9|7448.9|7433.9|7448.6|7433.6|4
1630041050000|2021-08-27 05:10:50|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|1
1630041060000|2021-08-27 05:11:00|7449.3|7434.3|7449.9|7434.9|7450|7435|7449.3|7434.3|9
1630041070000|2021-08-27 05:11:10|7449.8|7434.8|7449.8|7434.8|7449.9|7434.9|7449.8|7434.8|3
1630041080000|2021-08-27 05:11:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1630041090000|2021-08-27 05:11:30|7449.5|7434.5|7449.9|7434.9|7450|7435|7449.5|7434.5|5
1630041100000|2021-08-27 05:11:40|7450|7435|7450|7435|7450.1|7435.1|7450|7435|3
1630041110000|2021-08-27 05:11:50|7450.1|7435.1|7450.1|7435.1|7450.3|7435.3|7450|7435|5
1630041120000|2021-08-27 05:12:00|7450|7435|7450|7435|7450.1|7435.1|7450|7435|3
1630041130000|2021-08-27 05:12:10|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1630041150000|2021-08-27 05:12:30|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.4|7434.4|6
1630041170000|2021-08-27 05:12:50|7449.4|7434.4|7449|7434|7449.4|7434.4|7448.8|7433.8|7
1630041180000|2021-08-27 05:13:00|7448.9|7433.9|7448.2|7433.2|7448.9|7433.9|7448.2|7433.2|5
1630041190000|2021-08-27 05:13:10|7448.1|7433.1|7449|7434|7449|7434|7448|7433|3
1630041200000|2021-08-27 05:13:20|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7449.1|7434.1|4
1630041230000|2021-08-27 05:13:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1630041250000|2021-08-27 05:14:10|7448.8|7433.8|7447.9|7432.9|7448.8|7433.8|7447.9|7432.9|8
1630041270000|2021-08-27 05:14:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1630041350000|2021-08-27 05:15:50|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1630041360000|2021-08-27 05:16:00|7447.7|7432.7|7447.4|7432.4|7447.7|7432.7|7447.3|7432.3|3
1630041370000|2021-08-27 05:16:10|7447.7|7432.7|7448.3|7433.3|7448.3|7433.3|7447.7|7432.7|4
1630041380000|2021-08-27 05:16:20|7448|7433|7447.9|7432.9|7448|7433|7447.9|7432.9|2
1630041420000|2021-08-27 05:17:00|7448|7433|7447.8|7432.8|7448|7433|7447.8|7432.8|3
1630041430000|2021-08-27 05:17:10|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1630041440000|2021-08-27 05:17:20|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.3|7432.3|3
1630041480000|2021-08-27 05:18:00|7447.3|7432.3|7447|7432|7447.3|7432.3|7447|7432|3
1630041490000|2021-08-27 05:18:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1630041510000|2021-08-27 05:18:30|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.5|7431.5|4
1630041540000|2021-08-27 05:19:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1630041560000|2021-08-27 05:19:20|7446.9|7431.9|7447.2|7432.2|7447.2|7432.2|7446.9|7431.9|3
1630041590000|2021-08-27 05:19:50|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|2
1630041610000|2021-08-27 05:20:10|7446.9|7431.9|7447|7432|7447|7432|7446.8|7431.8|5
1630041630000|2021-08-27 05:20:30|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.7|7431.7|4
1630041640000|2021-08-27 05:20:40|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1630041660000|2021-08-27 05:21:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1630041710000|2021-08-27 05:21:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1630041720000|2021-08-27 05:22:00|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1630041730000|2021-08-27 05:22:10|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1630041750000|2021-08-27 05:22:30|7446.3|7431.3|7446.1|7431.1|7446.6|7431.6|7446.1|7431.1|4
1630041760000|2021-08-27 05:22:40|7445.8|7430.8|7446.1|7431.1|7446.1|7431.1|7445.8|7430.8|4
1630041780000|2021-08-27 05:23:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|3
1630041790000|2021-08-27 05:23:10|7446.1|7431.1|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|3
1630041800000|2021-08-27 05:23:20|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1630041810000|2021-08-27 05:23:30|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1630041820000|2021-08-27 05:23:40|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1630041840000|2021-08-27 05:24:00|7446.3|7431.3|7446.8|7431.8|7446.8|7431.8|7446.3|7431.3|3
1630041850000|2021-08-27 05:24:10|7446.7|7431.7|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|3
1630041870000|2021-08-27 05:24:30|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1630041880000|2021-08-27 05:24:40|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1630041890000|2021-08-27 05:24:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1630041910000|2021-08-27 05:25:10|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1630041920000|2021-08-27 05:25:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1630041940000|2021-08-27 05:25:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|3
1630041950000|2021-08-27 05:25:50|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.8|7431.8|2
1630041970000|2021-08-27 05:26:10|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1630041980000|2021-08-27 05:26:20|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.7|7431.7|2
1630041990000|2021-08-27 05:26:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1630042020000|2021-08-27 05:27:00|7446.8|7431.8|7446.5|7431.5|7446.8|7431.8|7446.3|7431.3|9
1630042060000|2021-08-27 05:27:40|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|5
1630042070000|2021-08-27 05:27:50|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|5
1630042080000|2021-08-27 05:28:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1630042120000|2021-08-27 05:28:40|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|3
1630042130000|2021-08-27 05:28:50|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1630042140000|2021-08-27 05:29:00|7446.5|7431.5|7446.2|7431.2|7446.5|7431.5|7446.1|7431.1|5
1630042190000|2021-08-27 05:29:50|7446.1|7431.1|7446|7431|7446.1|7431.1|7445.6|7430.6|5
1630042200000|2021-08-27 05:30:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7445.9|7430.9|5
1630042210000|2021-08-27 05:30:10|7446|7431|7445.9|7430.9|7446.1|7431.1|7445.9|7430.9|9
1630042230000|2021-08-27 05:30:30|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1630042300000|2021-08-27 05:31:40|7446.1|7431.1|7445.7|7430.7|7446.1|7431.1|7445.7|7430.7|4
1630042310000|2021-08-27 05:31:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1630042320000|2021-08-27 05:32:00|7445.9|7430.9|7445.7|7430.7|7446|7431|7445.4|7430.4|9
1630042330000|2021-08-27 05:32:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|3
1630042340000|2021-08-27 05:32:20|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.8|7430.8|2
1630042430000|2021-08-27 05:33:50|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1630042440000|2021-08-27 05:34:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1630042480000|2021-08-27 05:34:40|7445.7|7430.7|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|2
1630042490000|2021-08-27 05:34:50|7445.6|7430.6|7444.9|7429.9|7445.6|7430.6|7444.9|7429.9|4
1630042500000|2021-08-27 05:35:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1630042530000|2021-08-27 05:35:30|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1630042560000|2021-08-27 05:36:00|7445|7430|7445.3|7430.3|7445.3|7430.3|7445|7430|3
1630042610000|2021-08-27 05:36:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1630042630000|2021-08-27 05:37:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1630042670000|2021-08-27 05:37:50|7445|7430|7445.2|7430.2|7445.2|7430.2|7445|7430|3
1630042810000|2021-08-27 05:40:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1630042940000|2021-08-27 05:42:20|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|3
1630042950000|2021-08-27 05:42:30|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1630043040000|2021-08-27 05:44:00|7445.1|7430.1|7445.1|7430.1|7445.3|7430.3|7445.1|7430.1|3
1630043050000|2021-08-27 05:44:10|7445.2|7430.2|7445|7430|7445.2|7430.2|7444.7|7429.7|8
1630043060000|2021-08-27 05:44:20|7444.9|7429.9|7444.7|7429.7|7444.9|7429.9|7444.6|7429.6|7
1630043070000|2021-08-27 05:44:30|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1630043080000|2021-08-27 05:44:40|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.7|7429.7|6
1630043100000|2021-08-27 05:45:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1630043110000|2021-08-27 05:45:10|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1630043130000|2021-08-27 05:45:30|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|3
1630043140000|2021-08-27 05:45:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1630043150000|2021-08-27 05:45:50|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1630043160000|2021-08-27 05:46:00|7445.1|7430.1|7445.2|7430.2|7445.3|7430.3|7445.1|7430.1|3
1630043170000|2021-08-27 05:46:10|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1630043190000|2021-08-27 05:46:30|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|3
1630043200000|2021-08-27 05:46:40|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1630043210000|2021-08-27 05:46:50|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|3
1630043220000|2021-08-27 05:47:00|7445.3|7430.3|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|3
1630043250000|2021-08-27 05:47:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1630043360000|2021-08-27 05:49:20|7445.5|7430.5|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|2
1630043410000|2021-08-27 05:50:10|7445.5|7430.5|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|6
1630043440000|2021-08-27 05:50:40|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1630043570000|2021-08-27 05:52:50|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1630043590000|2021-08-27 05:53:10|7445|7430|7445|7430|7445|7430|7444.9|7429.9|3
1630043600000|2021-08-27 05:53:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1630043610000|2021-08-27 05:53:30|7444.9|7429.9|7445|7430|7445|7430|7444.9|7429.9|2
1630043620000|2021-08-27 05:53:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1630043630000|2021-08-27 05:53:50|7445|7430|7445|7430|7445|7430|7445|7430|1
1630043640000|2021-08-27 05:54:00|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1630043650000|2021-08-27 05:54:10|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1630043680000|2021-08-27 05:54:40|7445|7430|7444.9|7429.9|7445|7430|7444.9|7429.9|2
1630043730000|2021-08-27 05:55:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1630043740000|2021-08-27 05:55:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1630043750000|2021-08-27 05:55:50|7444.8|7429.8|7444.5|7429.5|7445.1|7430.1|7444.4|7429.4|8
1630043760000|2021-08-27 05:56:00|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1630043770000|2021-08-27 05:56:10|7444.2|7429.2|7443.9|7428.9|7444.2|7429.2|7443.9|7428.9|4
1630043780000|2021-08-27 05:56:20|7443.8|7428.8|7443.9|7428.9|7443.9|7428.9|7443.8|7428.8|2
1630043790000|2021-08-27 05:56:30|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|3
1630043800000|2021-08-27 05:56:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1630043810000|2021-08-27 05:56:50|7443.6|7428.6|7443.2|7428.2|7443.6|7428.6|7443.2|7428.2|4
1630043820000|2021-08-27 05:57:00|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1630043830000|2021-08-27 05:57:10|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1630043870000|2021-08-27 05:57:50|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1630043920000|2021-08-27 05:58:40|7443.7|7428.7|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|3
1630043950000|2021-08-27 05:59:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1630043960000|2021-08-27 05:59:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1630043980000|2021-08-27 05:59:40|7443.5|7428.5|7443.2|7428.2|7443.5|7428.5|7443.2|7428.2|3
1630044000000|2021-08-27 06:00:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1630044010000|2021-08-27 06:00:10|7443.2|7428.2|7443.5|7428.5|7443.5|7428.5|7443.2|7428.2|3
1630044030000|2021-08-27 06:00:30|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1630044050000|2021-08-27 06:00:50|7442.9|7427.9|7442.5|7427.5|7442.9|7427.9|7442.5|7427.5|3
1630044060000|2021-08-27 06:01:00|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1630044080000|2021-08-27 06:01:20|7442.7|7427.7|7442.5|7427.5|7442.7|7427.7|7442.5|7427.5|2
1630044100000|2021-08-27 06:01:40|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|2
1630044110000|2021-08-27 06:01:50|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|2
1630044130000|2021-08-27 06:02:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1630044140000|2021-08-27 06:02:20|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1630044160000|2021-08-27 06:02:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1630044180000|2021-08-27 06:03:00|7443|7428|7443|7428|7443|7428|7443|7428|1
1630044190000|2021-08-27 06:03:10|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1630044220000|2021-08-27 06:03:40|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|4
1630044250000|2021-08-27 06:04:10|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|2
1630044260000|2021-08-27 06:04:20|7443.4|7428.4|7443.3|7428.3|7443.4|7428.4|7443.3|7428.3|2
1630044270000|2021-08-27 06:04:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1630044280000|2021-08-27 06:04:40|7443.5|7428.5|7443.4|7428.4|7443.5|7428.5|7443.4|7428.4|2
1630044290000|2021-08-27 06:04:50|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1630044310000|2021-08-27 06:05:10|7443|7428|7441.5|7426.5|7443|7428|7441.5|7426.5|8
1630044320000|2021-08-27 06:05:20|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|4
1630044330000|2021-08-27 06:05:30|7441.7|7426.7|7441.3|7426.3|7442.1|7427.1|7441.3|7426.3|15
1630044360000|2021-08-27 06:06:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1630044370000|2021-08-27 06:06:10|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1630044380000|2021-08-27 06:06:20|7441.5|7426.5|7441.9|7426.9|7441.9|7426.9|7441.3|7426.3|9
1630044390000|2021-08-27 06:06:30|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|2
1630044430000|2021-08-27 06:07:10|7442|7427|7442.3|7427.3|7442.4|7427.4|7442|7427|4
1630044440000|2021-08-27 06:07:20|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1630044450000|2021-08-27 06:07:30|7442.7|7427.7|7443.1|7428.1|7443.1|7428.1|7442.7|7427.7|3
1630044460000|2021-08-27 06:07:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1630044470000|2021-08-27 06:07:50|7442.9|7427.9|7442.8|7427.8|7443|7428|7442.8|7427.8|3
1630044480000|2021-08-27 06:08:00|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1630044490000|2021-08-27 06:08:10|7442.7|7427.7|7442.9|7427.9|7442.9|7427.9|7442.7|7427.7|2
1630044500000|2021-08-27 06:08:20|7442.8|7427.8|7442.4|7427.4|7442.8|7427.8|7442.4|7427.4|5
1630044510000|2021-08-27 06:08:30|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1630044590000|2021-08-27 06:09:50|7442.7|7427.7|7442.6|7427.6|7442.7|7427.7|7442.6|7427.6|2
1630044610000|2021-08-27 06:10:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.3|7427.3|5
1630044680000|2021-08-27 06:11:20|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1630044690000|2021-08-27 06:11:30|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1630044700000|2021-08-27 06:11:40|7442.4|7427.4|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|3
1630044710000|2021-08-27 06:11:50|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|4
1630044730000|2021-08-27 06:12:10|7442.1|7427.1|7442.3|7427.3|7442.3|7427.3|7442|7427|4
1630044740000|2021-08-27 06:12:20|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1630044750000|2021-08-27 06:12:30|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1630044760000|2021-08-27 06:12:40|7442.2|7427.2|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|3
1630044780000|2021-08-27 06:13:00|7442.3|7427.3|7442.6|7427.6|7442.6|7427.6|7442.3|7427.3|3
1630044790000|2021-08-27 06:13:10|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1630044920000|2021-08-27 06:15:20|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1630044930000|2021-08-27 06:15:30|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1630044960000|2021-08-27 06:16:00|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|2
1630044970000|2021-08-27 06:16:10|7442.9|7427.9|7443.2|7428.2|7443.2|7428.2|7442.9|7427.9|3
1630044980000|2021-08-27 06:16:20|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1630044990000|2021-08-27 06:16:30|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1630045010000|2021-08-27 06:16:50|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1630045020000|2021-08-27 06:17:00|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|3
1630045070000|2021-08-27 06:17:50|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|6
1630045080000|2021-08-27 06:18:00|7443.3|7428.3|7444.2|7429.2|7444.2|7429.2|7443.3|7428.3|4
1630045100000|2021-08-27 06:18:20|7444.1|7429.1|7443.4|7428.4|7444.1|7429.1|7443.3|7428.3|5
1630045210000|2021-08-27 06:20:10|7443.5|7428.5|7444.5|7429.5|7444.5|7429.5|7443.5|7428.5|8
1630045220000|2021-08-27 06:20:20|7444.6|7429.6|7444.9|7429.9|7445|7430|7444.6|7429.6|6
1630045230000|2021-08-27 06:20:30|7444.8|7429.8|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|3
1630045250000|2021-08-27 06:20:50|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1630045260000|2021-08-27 06:21:00|7444.2|7429.2|7443.9|7428.9|7444.2|7429.2|7443.9|7428.9|4
1630045270000|2021-08-27 06:21:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1630045280000|2021-08-27 06:21:20|7444.1|7429.1|7444.4|7429.4|7444.4|7429.4|7444.1|7429.1|3
1630045300000|2021-08-27 06:21:40|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|2
1630045310000|2021-08-27 06:21:50|7444.1|7429.1|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|3
1630045320000|2021-08-27 06:22:00|7444.1|7429.1|7443.8|7428.8|7444.1|7429.1|7443.8|7428.8|4
1630045360000|2021-08-27 06:22:40|7443.7|7428.7|7443.6|7428.6|7443.7|7428.7|7443.6|7428.6|2
1630045370000|2021-08-27 06:22:50|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|2
1630045380000|2021-08-27 06:23:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1630045410000|2021-08-27 06:23:30|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1630045420000|2021-08-27 06:23:40|7444.2|7429.2|7444.5|7429.5|7444.7|7429.7|7444.2|7429.2|5
1630045440000|2021-08-27 06:24:00|7444|7429|7443.7|7428.7|7444|7429|7443.7|7428.7|4
1630045450000|2021-08-27 06:24:10|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|1
1630045460000|2021-08-27 06:24:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1630045570000|2021-08-27 06:26:10|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1630045580000|2021-08-27 06:26:20|7443.5|7428.5|7443.2|7428.2|7443.5|7428.5|7443.2|7428.2|3
1630045590000|2021-08-27 06:26:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1630045620000|2021-08-27 06:27:00|7443|7428|7443.1|7428.1|7443.1|7428.1|7443|7428|2
1630045660000|2021-08-27 06:27:40|7443.5|7428.5|7443.3|7428.3|7443.6|7428.6|7443.3|7428.3|6
1630045670000|2021-08-27 06:27:50|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1630045690000|2021-08-27 06:28:10|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1630045710000|2021-08-27 06:28:30|7442.9|7427.9|7443|7428|7443|7428|7442.9|7427.9|2
1630045750000|2021-08-27 06:29:10|7443.1|7428.1|7443|7428|7443.2|7428.2|7443|7428|4
1630045770000|2021-08-27 06:29:30|7443.1|7428.1|7443|7428|7443.2|7428.2|7443|7428|4
1630045800000|2021-08-27 06:30:00|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|2
1630045840000|2021-08-27 06:30:40|7443.1|7428.1|7443|7428|7443.1|7428.1|7443|7428|2
1630045850000|2021-08-27 06:30:50|7443.2|7428.2|7443.4|7428.4|7443.5|7428.5|7443.2|7428.2|9
1630045860000|2021-08-27 06:31:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1630045870000|2021-08-27 06:31:10|7443|7428|7443.1|7428.1|7443.1|7428.1|7443|7428|2
1630045900000|2021-08-27 06:31:40|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1630045930000|2021-08-27 06:32:10|7442.8|7427.8|7442.9|7427.9|7443|7428|7442.8|7427.8|3
1630045950000|2021-08-27 06:32:30|7443.2|7428.2|7442.7|7427.7|7443.2|7428.2|7442.7|7427.7|6
1630045960000|2021-08-27 06:32:40|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.6|7427.6|2
1630045980000|2021-08-27 06:33:00|7442.8|7427.8|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|2
1630045990000|2021-08-27 06:33:10|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.3|7427.3|5
1630046020000|2021-08-27 06:33:40|7442.4|7427.4|7441.8|7426.8|7442.4|7427.4|7441.8|7426.8|4
1630046030000|2021-08-27 06:33:50|7441.9|7426.9|7441.8|7426.8|7441.9|7426.9|7441.8|7426.8|2
1630046040000|2021-08-27 06:34:00|7441.9|7426.9|7442.2|7427.2|7442.2|7427.2|7441.9|7426.9|6
1630046060000|2021-08-27 06:34:20|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1630046070000|2021-08-27 06:34:30|7442.3|7427.3|7442.1|7427.1|7442.3|7427.3|7442.1|7427.1|3
1630046080000|2021-08-27 06:34:40|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1630046090000|2021-08-27 06:34:50|7442.3|7427.3|7442.2|7427.2|7442.3|7427.3|7442.2|7427.2|4
1630046100000|2021-08-27 06:35:00|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.2|7427.2|9
1630046110000|2021-08-27 06:35:10|7442.2|7427.2|7442.2|7427.2|7442.4|7427.4|7442.2|7427.2|3
1630046120000|2021-08-27 06:35:20|7442.4|7427.4|7442.3|7427.3|7442.4|7427.4|7442.2|7427.2|6
1630046130000|2021-08-27 06:35:30|7442.4|7427.4|7442.2|7427.2|7442.4|7427.4|7442.2|7427.2|5
1630046140000|2021-08-27 06:35:40|7442.1|7427.1|7442.2|7427.2|7442.2|7427.2|7442.1|7427.1|2
1630046150000|2021-08-27 06:35:50|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7441.9|7426.9|4
1630046160000|2021-08-27 06:36:00|7442|7427|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|6
1630046170000|2021-08-27 06:36:10|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1630046190000|2021-08-27 06:36:30|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1630046200000|2021-08-27 06:36:40|7442.2|7427.2|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|2
1630046230000|2021-08-27 06:37:10|7442.2|7427.2|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|2
1630046240000|2021-08-27 06:37:20|7442.2|7427.2|7441.4|7426.4|7442.2|7427.2|7441.4|7426.4|8
1630046260000|2021-08-27 06:37:40|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1630046290000|2021-08-27 06:38:10|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1630046330000|2021-08-27 06:38:50|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1630046340000|2021-08-27 06:39:00|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1630046350000|2021-08-27 06:39:10|7441.1|7426.1|7441|7426|7441.1|7426.1|7440.8|7425.8|6
1630046360000|2021-08-27 06:39:20|7440.9|7425.9|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|2
1630046370000|2021-08-27 06:39:30|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|1
1630046380000|2021-08-27 06:39:40|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1630046450000|2021-08-27 06:40:50|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|2
1630046460000|2021-08-27 06:41:00|7441.2|7426.2|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|2
1630046470000|2021-08-27 06:41:10|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1630046480000|2021-08-27 06:41:20|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1630046490000|2021-08-27 06:41:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1630046520000|2021-08-27 06:42:00|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.4|7426.4|3
1630046530000|2021-08-27 06:42:10|7441.7|7426.7|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1630046570000|2021-08-27 06:42:50|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1630046580000|2021-08-27 06:43:00|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7441.6|7426.6|2
1630046590000|2021-08-27 06:43:10|7442.2|7427.2|7441.4|7426.4|7442.2|7427.2|7441.3|7426.3|8
1630046600000|2021-08-27 06:43:20|7441.5|7426.5|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|2
1630046610000|2021-08-27 06:43:30|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1630046620000|2021-08-27 06:43:40|7441.4|7426.4|7441.6|7426.6|7441.6|7426.6|7441.4|7426.4|4
1630046650000|2021-08-27 06:44:10|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1630046660000|2021-08-27 06:44:20|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1630046670000|2021-08-27 06:44:30|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|4
1630046690000|2021-08-27 06:44:50|7441.3|7426.3|7441|7426|7441.3|7426.3|7441|7426|3
1630046700000|2021-08-27 06:45:00|7440.7|7425.7|7440.6|7425.6|7440.7|7425.7|7440.6|7425.6|2
1630046710000|2021-08-27 06:45:10|7440.7|7425.7|7440.9|7425.9|7441|7426|7440.7|7425.7|5
1630046720000|2021-08-27 06:45:20|7441|7426|7441|7426|7441|7426|7441|7426|1
1630046750000|2021-08-27 06:45:50|7441.1|7426.1|7441.3|7426.3|7441.3|7426.3|7441|7426|8
1630046760000|2021-08-27 06:46:00|7441.4|7426.4|7441.1|7426.1|7441.5|7426.5|7441.1|7426.1|8
1630046770000|2021-08-27 06:46:10|7440.9|7425.9|7440.8|7425.8|7440.9|7425.9|7440.8|7425.8|2
1630046780000|2021-08-27 06:46:20|7440.9|7425.9|7441.1|7426.1|7441.1|7426.1|7440.9|7425.9|2
1630046820000|2021-08-27 06:47:00|7441|7426|7440.8|7425.8|7441|7426|7440.7|7425.7|4
1630046830000|2021-08-27 06:47:10|7440.7|7425.7|7440.9|7425.9|7440.9|7425.9|7440.7|7425.7|2
1630046840000|2021-08-27 06:47:20|7441|7426|7440.8|7425.8|7441|7426|7440.8|7425.8|3
1630046850000|2021-08-27 06:47:30|7440.9|7425.9|7441|7426|7441|7426|7440.8|7425.8|6
1630046860000|2021-08-27 06:47:40|7440.8|7425.8|7440.8|7425.8|7441|7426|7440.8|7425.8|5
1630046870000|2021-08-27 06:47:50|7440.9|7425.9|7441.4|7426.4|7441.4|7426.4|7440.9|7425.9|13
1630046880000|2021-08-27 06:48:00|7441.3|7426.3|7440.8|7425.8|7441.4|7426.4|7440.8|7425.8|7
1630046890000|2021-08-27 06:48:10|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|2
1630046900000|2021-08-27 06:48:20|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|2
1630046910000|2021-08-27 06:48:30|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|2
1630046940000|2021-08-27 06:49:00|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|4
1630046960000|2021-08-27 06:49:20|7441.2|7426.2|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|5
1630046970000|2021-08-27 06:49:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1630046990000|2021-08-27 06:49:50|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|2
1630047000000|2021-08-27 06:50:00|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|4
1630047020000|2021-08-27 06:50:20|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|2
1630047180000|2021-08-27 06:53:00|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|4
1630047190000|2021-08-27 06:53:10|7441|7426|7441|7426|7441|7426|7441|7426|1
1630047210000|2021-08-27 06:53:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1630047230000|2021-08-27 06:53:50|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1630047240000|2021-08-27 06:54:00|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1630047250000|2021-08-27 06:54:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441|7426|3
1630047260000|2021-08-27 06:54:20|7441.2|7426.2|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|3
1630047270000|2021-08-27 06:54:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1630047280000|2021-08-27 06:54:40|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1630047320000|2021-08-27 06:55:20|7441.5|7426.5|7441.8|7426.8|7441.8|7426.8|7441.5|7426.5|3
1630047350000|2021-08-27 06:55:50|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1630047360000|2021-08-27 06:56:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1630047370000|2021-08-27 06:56:10|7441.6|7426.6|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|2
1630047380000|2021-08-27 06:56:20|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.4|7426.4|3
1630047390000|2021-08-27 06:56:30|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1630047410000|2021-08-27 06:56:50|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1630047440000|2021-08-27 06:57:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1630047460000|2021-08-27 06:57:40|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1630047490000|2021-08-27 06:58:10|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|2
1630047510000|2021-08-27 06:58:30|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1630047530000|2021-08-27 06:58:50|7441.4|7426.4|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|3
1630047540000|2021-08-27 06:59:00|7441.3|7426.3|7441.7|7426.7|7441.8|7426.8|7441.3|7426.3|6
1630047550000|2021-08-27 06:59:10|7441.8|7426.8|7441.5|7426.5|7441.8|7426.8|7441.5|7426.5|2
1630047570000|2021-08-27 06:59:30|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1630047580000|2021-08-27 06:59:40|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1630047620000|2021-08-27 07:00:20|7441.4|7426.4|7441.6|7426.6|7441.6|7426.6|7441.4|7426.4|3
1630047630000|2021-08-27 07:00:30|7441.5|7426.5|7441.7|7426.7|7441.7|7426.7|7441.5|7426.5|3
1630047650000|2021-08-27 07:00:50|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1630047660000|2021-08-27 07:01:00|7441.7|7426.7|7441.7|7426.7|7441.9|7426.9|7441.7|7426.7|5
1630047700000|2021-08-27 07:01:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|1
1630047720000|2021-08-27 07:02:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1630047750000|2021-08-27 07:02:30|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|5
1630047800000|2021-08-27 07:03:20|7441.7|7426.7|7442|7427|7442|7427|7441.7|7426.7|4
1630047810000|2021-08-27 07:03:30|7441.9|7426.9|7442|7427|7442|7427|7441.8|7426.8|4
1630047820000|2021-08-27 07:03:40|7441.7|7426.7|7442.2|7427.2|7442.2|7427.2|7441.7|7426.7|6
1630047830000|2021-08-27 07:03:50|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|2
1630047850000|2021-08-27 07:04:10|7442.5|7427.5|7442.4|7427.4|7442.5|7427.5|7442.4|7427.4|2
1630047880000|2021-08-27 07:04:40|7442.5|7427.5|7442.8|7427.8|7442.8|7427.8|7442.5|7427.5|4
1630047890000|2021-08-27 07:04:50|7442.7|7427.7|7442.5|7427.5|7442.7|7427.7|7442.5|7427.5|3
1630047900000|2021-08-27 07:05:00|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.5|7427.5|2
1630047960000|2021-08-27 07:06:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1630047970000|2021-08-27 07:06:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1630047980000|2021-08-27 07:06:20|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1630048000000|2021-08-27 07:06:40|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1630048010000|2021-08-27 07:06:50|7442.5|7427.5|7442.6|7427.6|7442.8|7427.8|7442.5|7427.5|4
1630048060000|2021-08-27 07:07:40|7442.7|7427.7|7442.6|7427.6|7442.8|7427.8|7442.6|7427.6|3
1630048070000|2021-08-27 07:07:50|7442.7|7427.7|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|3
1630048110000|2021-08-27 07:08:30|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1630048130000|2021-08-27 07:08:50|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1630048160000|2021-08-27 07:09:20|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1630048170000|2021-08-27 07:09:30|7442.8|7427.8|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|2
1630048180000|2021-08-27 07:09:40|7442.8|7427.8|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|3
1630048190000|2021-08-27 07:09:50|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1630048200000|2021-08-27 07:10:00|7442.8|7427.8|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|2
1630048240000|2021-08-27 07:10:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|3
1630048250000|2021-08-27 07:10:50|7442.7|7427.7|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|5
1630048260000|2021-08-27 07:11:00|7442.8|7427.8|7442.6|7427.6|7442.8|7427.8|7442.6|7427.6|3
1630048270000|2021-08-27 07:11:10|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|4
1630048280000|2021-08-27 07:11:20|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1630048300000|2021-08-27 07:11:40|7443|7428|7442.9|7427.9|7443|7428|7442.9|7427.9|4
1630048340000|2021-08-27 07:12:20|7442.8|7427.8|7443.1|7428.1|7443.1|7428.1|7442.8|7427.8|4
1630048350000|2021-08-27 07:12:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1630048360000|2021-08-27 07:12:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1630048390000|2021-08-27 07:13:10|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1630048420000|2021-08-27 07:13:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1630048430000|2021-08-27 07:13:50|7443.4|7428.4|7443.3|7428.3|7443.5|7428.5|7443.3|7428.3|6
1630048450000|2021-08-27 07:14:10|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1630048460000|2021-08-27 07:14:20|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|2
1630048470000|2021-08-27 07:14:30|7443.3|7428.3|7443.5|7428.5|7443.5|7428.5|7443.3|7428.3|3
1630048490000|2021-08-27 07:14:50|7443.4|7428.4|7443.2|7428.2|7443.4|7428.4|7443.2|7428.2|3
1630048530000|2021-08-27 07:15:30|7443.3|7428.3|7443.9|7428.9|7443.9|7428.9|7443.3|7428.3|5
1630048550000|2021-08-27 07:15:50|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1630048560000|2021-08-27 07:16:00|7444|7429|7444.1|7429.1|7444.1|7429.1|7444|7429|2
1630048570000|2021-08-27 07:16:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1630048580000|2021-08-27 07:16:20|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|2
1630048590000|2021-08-27 07:16:30|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1630048610000|2021-08-27 07:16:50|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1630048630000|2021-08-27 07:17:10|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1630048640000|2021-08-27 07:17:20|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1630048660000|2021-08-27 07:17:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1630048670000|2021-08-27 07:17:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1630048700000|2021-08-27 07:18:20|7443.4|7428.4|7443.3|7428.3|7443.4|7428.4|7443.3|7428.3|2
1630048710000|2021-08-27 07:18:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.3|7428.3|3
1630048740000|2021-08-27 07:19:00|7443.5|7428.5|7443.9|7428.9|7443.9|7428.9|7443.5|7428.5|7
1630048750000|2021-08-27 07:19:10|7444|7429|7444|7429|7444|7429|7444|7429|1
1630048760000|2021-08-27 07:19:20|7444.1|7429.1|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1630048770000|2021-08-27 07:19:30|7444|7429|7443.5|7428.5|7444|7429|7443.5|7428.5|5
1630048780000|2021-08-27 07:19:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1630048820000|2021-08-27 07:20:20|7443.3|7428.3|7442.9|7427.9|7443.3|7428.3|7442.7|7427.7|6
1630048830000|2021-08-27 07:20:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1630048890000|2021-08-27 07:21:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1630048910000|2021-08-27 07:21:50|7443|7428|7443.1|7428.1|7443.1|7428.1|7443|7428|2
1630048930000|2021-08-27 07:22:10|7443|7428|7443|7428|7443|7428|7443|7428|1
1630048960000|2021-08-27 07:22:40|7443.1|7428.1|7443.5|7428.5|7443.5|7428.5|7443.1|7428.1|5
1630048990000|2021-08-27 07:23:10|7443.4|7428.4|7443.4|7428.4|7443.5|7428.5|7443.4|7428.4|3
1630049000000|2021-08-27 07:23:20|7443.5|7428.5|7443.6|7428.6|7443.6|7428.6|7443.5|7428.5|2
1630049010000|2021-08-27 07:23:30|7443.8|7428.8|7443.8|7428.8|7444|7429|7443.8|7428.8|4
1630049030000|2021-08-27 07:23:50|7443.3|7428.3|7443.1|7428.1|7443.4|7428.4|7443.1|7428.1|4
1630049060000|2021-08-27 07:24:20|7443|7428|7443|7428|7443|7428|7443|7428|1
1630049070000|2021-08-27 07:24:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1630049140000|2021-08-27 07:25:40|7443|7428|7443|7428|7443|7428|7443|7428|1
1630049170000|2021-08-27 07:26:10|7443.1|7428.1|7443.2|7428.2|7443.4|7428.4|7443.1|7428.1|3
1630049180000|2021-08-27 07:26:20|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|2
1630049190000|2021-08-27 07:26:30|7442.9|7427.9|7443|7428|7443.1|7428.1|7442.9|7427.9|4
1630049200000|2021-08-27 07:26:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1630049210000|2021-08-27 07:26:50|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1630049250000|2021-08-27 07:27:30|7443|7428|7443|7428|7443|7428|7442.9|7427.9|3
1630049280000|2021-08-27 07:28:00|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|3
1630049300000|2021-08-27 07:28:20|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1630049310000|2021-08-27 07:28:30|7443.2|7428.2|7443.1|7428.1|7443.2|7428.2|7443.1|7428.1|2
1630049340000|2021-08-27 07:29:00|7443.2|7428.2|7443.4|7428.4|7443.4|7428.4|7443.2|7428.2|3
1630049370000|2021-08-27 07:29:30|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1630049380000|2021-08-27 07:29:40|7443.1|7428.1|7442.6|7427.6|7443.1|7428.1|7442.6|7427.6|4
1630049390000|2021-08-27 07:29:50|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1630049400000|2021-08-27 07:30:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1630049470000|2021-08-27 07:31:10|7442.5|7427.5|7442.5|7427.5|7442.6|7427.6|7442.5|7427.5|3
1630049500000|2021-08-27 07:31:40|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1630049510000|2021-08-27 07:31:50|7442.7|7427.7|7442.8|7427.8|7443.1|7428.1|7442.7|7427.7|8
1630049520000|2021-08-27 07:32:00|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|1
1630049530000|2021-08-27 07:32:10|7442.8|7427.8|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|2
1630049540000|2021-08-27 07:32:20|7442.5|7427.5|7442.7|7427.7|7442.7|7427.7|7442.5|7427.5|2
1630049570000|2021-08-27 07:32:50|7442.6|7427.6|7442.7|7427.7|7442.7|7427.7|7442.5|7427.5|3
1630049580000|2021-08-27 07:33:00|7442.5|7427.5|7442.3|7427.3|7442.5|7427.5|7442.3|7427.3|2
1630049590000|2021-08-27 07:33:10|7442.6|7427.6|7442.3|7427.3|7442.6|7427.6|7442.3|7427.3|2
1630049600000|2021-08-27 07:33:20|7442.6|7427.6|7442.9|7427.9|7442.9|7427.9|7442.3|7427.3|5
1630049630000|2021-08-27 07:33:50|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|4
1630049640000|2021-08-27 07:34:00|7442.9|7427.9|7442.7|7427.7|7442.9|7427.9|7442.7|7427.7|6
1630049650000|2021-08-27 07:34:10|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1630049670000|2021-08-27 07:34:30|7442.3|7427.3|7442.2|7427.2|7442.4|7427.4|7442.1|7427.1|6
1630049680000|2021-08-27 07:34:40|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|1
1630049710000|2021-08-27 07:35:10|7442.7|7427.7|7442.5|7427.5|7442.8|7427.8|7442.5|7427.5|4
1630049730000|2021-08-27 07:35:30|7442.7|7427.7|7442.7|7427.7|7442.8|7427.8|7442.7|7427.7|3
1630049750000|2021-08-27 07:35:50|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1630049760000|2021-08-27 07:36:00|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.1|7427.1|6
1630049780000|2021-08-27 07:36:20|7442.1|7427.1|7442.2|7427.2|7442.2|7427.2|7442.1|7427.1|2
1630049790000|2021-08-27 07:36:30|7442.4|7427.4|7442.5|7427.5|7442.5|7427.5|7442.4|7427.4|2
1630049890000|2021-08-27 07:38:10|7442.4|7427.4|7442.5|7427.5|7442.5|7427.5|7442.4|7427.4|2
1630049910000|2021-08-27 07:38:30|7442.7|7427.7|7442.8|7427.8|7442.8|7427.8|7442.7|7427.7|2
1630049940000|2021-08-27 07:39:00|7443|7428|7443.1|7428.1|7443.1|7428.1|7443|7428|2
1630049950000|2021-08-27 07:39:10|7442.9|7427.9|7442.5|7427.5|7442.9|7427.9|7442.5|7427.5|6
1630049970000|2021-08-27 07:39:30|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|2
1630049980000|2021-08-27 07:39:40|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1630050030000|2021-08-27 07:40:30|7442.1|7427.1|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|3
1630050040000|2021-08-27 07:40:40|7442|7427|7442.3|7427.3|7442.3|7427.3|7442|7427|4
1630050050000|2021-08-27 07:40:50|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1630050060000|2021-08-27 07:41:00|7442.1|7427.1|7441.2|7426.2|7442.1|7427.1|7441.2|7426.2|7
1630050070000|2021-08-27 07:41:10|7441.3|7426.3|7441.1|7426.1|7441.3|7426.3|7440.9|7425.9|11
1630050080000|2021-08-27 07:41:20|7441.2|7426.2|7441.3|7426.3|7441.4|7426.4|7441.1|7426.1|5
1630050090000|2021-08-27 07:41:30|7441.5|7426.5|7441.1|7426.1|7441.9|7426.9|7441.1|7426.1|8
1630050110000|2021-08-27 07:41:50|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1630050130000|2021-08-27 07:42:10|7441.5|7426.5|7441.4|7426.4|7441.5|7426.5|7441.4|7426.4|2
1630050150000|2021-08-27 07:42:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1630050160000|2021-08-27 07:42:40|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1630050180000|2021-08-27 07:43:00|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|2
1630050190000|2021-08-27 07:43:10|7441.5|7426.5|7441.9|7426.9|7441.9|7426.9|7441.5|7426.5|8
1630050210000|2021-08-27 07:43:30|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|2
1630050230000|2021-08-27 07:43:50|7442.1|7427.1|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|2
1630050250000|2021-08-27 07:44:10|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|2
1630050260000|2021-08-27 07:44:20|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7441.9|7426.9|7
1630050320000|2021-08-27 07:45:20|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1630050330000|2021-08-27 07:45:30|7442|7427|7442.2|7427.2|7442.2|7427.2|7442|7427|2
1630050340000|2021-08-27 07:45:40|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1630050370000|2021-08-27 07:46:10|7442.2|7427.2|7442.1|7427.1|7442.3|7427.3|7442.1|7427.1|4
1630050380000|2021-08-27 07:46:20|7442|7427|7441.8|7426.8|7442|7427|7441.8|7426.8|2
1630050390000|2021-08-27 07:46:30|7441.7|7426.7|7441.4|7426.4|7441.7|7426.7|7441.4|7426.4|2
1630050420000|2021-08-27 07:47:00|7441.5|7426.5|7441.6|7426.6|7441.9|7426.9|7441.5|7426.5|4
1630050430000|2021-08-27 07:47:10|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1630050440000|2021-08-27 07:47:20|7441.2|7426.2|7441.1|7426.1|7441.2|7426.2|7441.1|7426.1|2
1630050450000|2021-08-27 07:47:30|7441.3|7426.3|7441.1|7426.1|7441.3|7426.3|7441.1|7426.1|2
1630050460000|2021-08-27 07:47:40|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1630050470000|2021-08-27 07:47:50|7441.1|7426.1|7441.3|7426.3|7441.4|7426.4|7441.1|7426.1|4
1630050480000|2021-08-27 07:48:00|7441.1|7426.1|7441.4|7426.4|7441.4|7426.4|7441.1|7426.1|3
1630050490000|2021-08-27 07:48:10|7441.3|7426.3|7441.5|7426.5|7441.5|7426.5|7441.3|7426.3|2
1630050510000|2021-08-27 07:48:30|7441.2|7426.2|7441.5|7426.5|7441.5|7426.5|7441.2|7426.2|2
1630050520000|2021-08-27 07:48:40|7441.6|7426.6|7441.7|7426.7|7441.7|7426.7|7441.6|7426.6|2
1630050530000|2021-08-27 07:48:50|7441.5|7426.5|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|3
1630050540000|2021-08-27 07:49:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1630050550000|2021-08-27 07:49:10|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|3
1630050560000|2021-08-27 07:49:20|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1630050580000|2021-08-27 07:49:40|7441.3|7426.3|7441.2|7426.2|7441.3|7426.3|7441.2|7426.2|2
1630050590000|2021-08-27 07:49:50|7441.3|7426.3|7441.1|7426.1|7441.3|7426.3|7441.1|7426.1|2
1630050600000|2021-08-27 07:50:00|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1630050610000|2021-08-27 07:50:10|7441|7426|7441.1|7426.1|7441.2|7426.2|7441|7426|5
1630050620000|2021-08-27 07:50:20|7441|7426|7441|7426|7441|7426|7441|7426|1
1630050640000|2021-08-27 07:50:40|7441.1|7426.1|7441.4|7426.4|7441.4|7426.4|7441.1|7426.1|2
1630050650000|2021-08-27 07:50:50|7441.3|7426.3|7440.9|7425.9|7441.3|7426.3|7440.8|7425.8|4
1630050660000|2021-08-27 07:51:00|7440.8|7425.8|7440.4|7425.4|7440.8|7425.8|7440.3|7425.3|3
1630050670000|2021-08-27 07:51:10|7440.3|7425.3|7439.4|7424.4|7440.3|7425.3|7439.3|7424.3|6
1630050690000|2021-08-27 07:51:30|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|1
1630050700000|2021-08-27 07:51:40|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1630050710000|2021-08-27 07:51:50|7439.3|7424.3|7439.2|7424.2|7439.3|7424.3|7439.2|7424.2|2
1630050720000|2021-08-27 07:52:00|7439.3|7424.3|7439.8|7424.8|7439.8|7424.8|7439.3|7424.3|9
1630050760000|2021-08-27 07:52:40|7439.7|7424.7|7439.6|7424.6|7439.7|7424.7|7439.6|7424.6|2
1630050790000|2021-08-27 07:53:10|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1630050810000|2021-08-27 07:53:30|7439.6|7424.6|7439.8|7424.8|7439.8|7424.8|7439.6|7424.6|2
1630050820000|2021-08-27 07:53:40|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|1
1630050840000|2021-08-27 07:54:00|7439.8|7424.8|7440.1|7425.1|7440.1|7425.1|7439.8|7424.8|4
1630050850000|2021-08-27 07:54:10|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1630050860000|2021-08-27 07:54:20|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1630050880000|2021-08-27 07:54:40|7440|7425|7439.7|7424.7|7440|7425|7439.7|7424.7|3
1630050890000|2021-08-27 07:54:50|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1630050930000|2021-08-27 07:55:30|7439.3|7424.3|7439.1|7424.1|7439.5|7424.5|7439.1|7424.1|4
1630050940000|2021-08-27 07:55:40|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|1
1630050960000|2021-08-27 07:56:00|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1630050970000|2021-08-27 07:56:10|7439.2|7424.2|7438.8|7423.8|7439.4|7424.4|7438.8|7423.8|7
1630050990000|2021-08-27 07:56:30|7438.7|7423.7|7438.6|7423.6|7438.7|7423.7|7438.6|7423.6|2
1630051000000|2021-08-27 07:56:40|7438.5|7423.5|7438.3|7423.3|7438.6|7423.6|7438.3|7423.3|9
1630051010000|2021-08-27 07:56:50|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|1
1630051030000|2021-08-27 07:57:10|7438.3|7423.3|7438.4|7423.4|7438.4|7423.4|7438.3|7423.3|4
1630051040000|2021-08-27 07:57:20|7438.3|7423.3|7438.4|7423.4|7438.4|7423.4|7438.3|7423.3|2
1630051060000|2021-08-27 07:57:40|7438|7423|7437.5|7422.5|7438|7423|7437.5|7422.5|6
1630051070000|2021-08-27 07:57:50|7437.6|7422.6|7437.1|7422.1|7437.7|7422.7|7437.1|7422.1|10
1630051080000|2021-08-27 07:58:00|7436.6|7421.6|7436.7|7421.7|7436.7|7421.7|7436.6|7421.6|2
1630051090000|2021-08-27 07:58:10|7436.8|7421.8|7436|7421|7436.8|7421.8|7435.9|7420.9|9
1630051100000|2021-08-27 07:58:20|7435.9|7420.9|7434.2|7419.2|7435.9|7420.9|7434.2|7419.2|10
1630051110000|2021-08-27 07:58:30|7434.1|7419.1|7432.1|7417.1|7434.1|7419.1|7431.7|7416.7|18
1630051120000|2021-08-27 07:58:40|7431|7416|7432.9|7417.9|7433.2|7418.2|7431|7416|15
1630051130000|2021-08-27 07:58:50|7432.6|7417.6|7431.5|7416.5|7432.6|7417.6|7431.5|7416.5|7
1630051140000|2021-08-27 07:59:00|7430.4|7415.4|7428.8|7413.8|7430.4|7415.4|7428.6|7413.6|18
1630051150000|2021-08-27 07:59:10|7428.9|7413.9|7429.2|7414.2|7429.7|7414.7|7428.9|7413.9|11
1630051160000|2021-08-27 07:59:20|7429.4|7414.4|7430.4|7415.4|7430.6|7415.6|7429.4|7414.4|10
1630051170000|2021-08-27 07:59:30|7430|7415|7430.4|7415.4|7430.8|7415.8|7430|7415|4
1630051180000|2021-08-27 07:59:40|7429.6|7414.6|7428.4|7413.4|7429.6|7414.6|7428.4|7413.4|4
1630051190000|2021-08-27 07:59:50|7428.1|7413.1|7426|7411|7428.1|7413.1|7426|7411|12
1630051200000|2021-08-27 08:00:00|7425.8|7410.8|7425.8|7410.8|7426.2|7411.2|7425.5|7410.5|14
1630051210000|2021-08-27 08:00:10|7425.3|7410.3|7426.2|7411.2|7426.2|7411.2|7425.2|7410.2|8
1630051220000|2021-08-27 08:00:20|7426.1|7411.1|7425.1|7410.1|7426.1|7411.1|7425.1|7410.1|5
1630051230000|2021-08-27 08:00:30|7425.5|7410.5|7426.9|7411.9|7426.9|7411.9|7425.5|7410.5|13
1630051240000|2021-08-27 08:00:40|7427.4|7412.4|7427|7412|7427.6|7412.6|7427|7412|10
1630051250000|2021-08-27 08:00:50|7427.1|7412.1|7427.4|7412.4|7427.5|7412.5|7427.1|7412.1|8
1630051260000|2021-08-27 08:01:00|7427.5|7412.5|7427.8|7412.8|7428.5|7413.5|7427.5|7412.5|15
1630051270000|2021-08-27 08:01:10|7427.9|7412.9|7429.9|7414.9|7429.9|7414.9|7427.9|7412.9|14
1630051280000|2021-08-27 08:01:20|7429.8|7414.8|7431.1|7416.1|7431.1|7416.1|7429|7414|18
1630051290000|2021-08-27 08:01:30|7431|7416|7431.1|7416.1|7431.1|7416.1|7430.9|7415.9|6
1630051300000|2021-08-27 08:01:40|7430.5|7415.5|7430.9|7415.9|7430.9|7415.9|7430.1|7415.1|9
1630051310000|2021-08-27 08:01:50|7430.6|7415.6|7430.3|7415.3|7430.8|7415.8|7430.3|7415.3|6
1630051320000|2021-08-27 08:02:00|7430|7415|7429.6|7414.6|7430|7415|7429.6|7414.6|6
1630051330000|2021-08-27 08:02:10|7429.7|7414.7|7429.8|7414.8|7430.1|7415.1|7429.7|7414.7|7
1630051340000|2021-08-27 08:02:20|7429.6|7414.6|7429.1|7414.1|7429.9|7414.9|7429.1|7414.1|13
1630051350000|2021-08-27 08:02:30|7429|7414|7429.1|7414.1|7429.2|7414.2|7428.8|7413.8|12
1630051360000|2021-08-27 08:02:40|7429|7414|7428|7413|7429|7414|7428|7413|12
1630051370000|2021-08-27 08:02:50|7428.2|7413.2|7427.9|7412.9|7428.2|7413.2|7427.9|7412.9|6
1630051380000|2021-08-27 08:03:00|7427.6|7412.6|7427.2|7412.2|7427.6|7412.6|7427.1|7412.1|7
1630051390000|2021-08-27 08:03:10|7427.3|7412.3|7426.3|7411.3|7427.4|7412.4|7426.3|7411.3|9
1630051400000|2021-08-27 08:03:20|7426.2|7411.2|7426|7411|7430.9|7411.4|7426|7405.7|17
1630051410000|2021-08-27 08:03:30|7425.9|7410.9|7424.9|7409.9|7426.2|7411.2|7424.8|7409.8|14
1630051420000|2021-08-27 08:03:40|7425.1|7410.1|7425.1|7410.1|7425.2|7410.2|7424.4|7409.4|9
1630051430000|2021-08-27 08:03:50|7425.3|7410.3|7425.3|7410.3|7425.8|7410.8|7425.3|7410.3|10
1630051440000|2021-08-27 08:04:00|7425.5|7410.5|7424.5|7409.5|7425.6|7410.6|7424.5|7409.5|10
1630051450000|2021-08-27 08:04:10|7424.6|7409.6|7424.4|7409.4|7424.6|7409.6|7424.3|7409.3|11
1630051460000|2021-08-27 08:04:20|7424.6|7409.6|7422.9|7407.9|7424.6|7409.6|7422.9|7407.9|15
1630051470000|2021-08-27 08:04:30|7422.8|7407.8|7422.3|7407.3|7423.2|7408.2|7422.3|7407.3|13
1630051480000|2021-08-27 08:04:40|7422.2|7407.2|7421.2|7406.2|7422.3|7407.3|7420.9|7405.9|10
1630051490000|2021-08-27 08:04:50|7421.1|7406.1|7418.5|7403.5|7423.5|7406.2|7418.5|7398.3|15
1630051500000|2021-08-27 08:05:00|7418.3|7403.3|7415.2|7400.2|7418.3|7403.3|7415.2|7400.2|25
1630051510000|2021-08-27 08:05:10|7415.1|7400.1|7416.4|7401.4|7416.4|7401.4|7414.2|7399.2|21
1630051520000|2021-08-27 08:05:20|7416.5|7401.5|7417.9|7402.9|7417.9|7402.9|7416.4|7401.4|17
1630051530000|2021-08-27 08:05:30|7418.2|7403.2|7419.1|7404.1|7419.6|7404.6|7418.2|7403.2|26
1630051540000|2021-08-27 08:05:40|7419.5|7404.5|7420.7|7405.7|7420.8|7405.8|7419.3|7404.3|15
1630051550000|2021-08-27 08:05:50|7420.6|7405.6|7421.4|7406.4|7421.4|7406.4|7420.2|7405.2|12
1630051560000|2021-08-27 08:06:00|7421.3|7406.3|7421|7406|7421.3|7406.3|7421|7406|4
1630051570000|2021-08-27 08:06:10|7420.6|7405.6|7421.2|7406.2|7421.2|7406.2|7420.6|7405.6|5
1630051580000|2021-08-27 08:06:20|7421|7406|7420.2|7405.2|7421.5|7406.5|7419.9|7404.9|18
1630051590000|2021-08-27 08:06:30|7420.4|7405.4|7420.3|7405.3|7420.4|7405.4|7419.3|7404.3|17
1630051600000|2021-08-27 08:06:40|7420.2|7405.2|7420.2|7405.2|7420.3|7405.3|7420|7405|7
1630051610000|2021-08-27 08:06:50|7420.3|7405.3|7420.5|7405.5|7420.7|7405.7|7420.3|7405.3|5
1630051620000|2021-08-27 08:07:00|7420.6|7405.6|7421.5|7406.5|7421.5|7406.5|7420.5|7405.5|9
1630051630000|2021-08-27 08:07:10|7421.4|7406.4|7420.1|7405.1|7421.4|7406.4|7420|7405|16
1630051640000|2021-08-27 08:07:20|7420|7405|7424.7|7399.7|7424.7|7405|7419.3|7399.7|7
1630051650000|2021-08-27 08:07:30|7419.7|7404.7|7425.6|7400.6|7425.9|7405.4|7419.7|7400.6|12
1630051660000|2021-08-27 08:07:40|7425.5|7400.5|7425.5|7400.5|7425.5|7400.5|7425.4|7400.4|5
1630051670000|2021-08-27 08:07:50|7425.4|7400.4|7421.8|7406.8|7425.6|7406.8|7419.9|7400.2|13
1630051680000|2021-08-27 08:08:00|7422|7407|7427|7402|7427.4|7407.2|7421.5|7401.7|11
1630051690000|2021-08-27 08:08:10|7426.9|7401.9|7426.9|7401.9|7427|7402|7426.9|7401.9|3
1630051700000|2021-08-27 08:08:20|7427|7402|7427.4|7402.4|7427.4|7402.4|7427|7402|4
1630051710000|2021-08-27 08:08:30|7427.2|7402.2|7427.4|7402.4|7427.5|7402.5|7427|7402|9
1630051720000|2021-08-27 08:08:40|7427.6|7402.6|7427.7|7402.7|7427.7|7402.7|7427.5|7402.5|4
1630051730000|2021-08-27 08:08:50|7427.8|7402.8|7427.9|7402.9|7427.9|7402.9|7427.8|7402.8|2
1630051740000|2021-08-27 08:09:00|7428.2|7403.2|7427.9|7402.9|7428.5|7407.8|7422.7|7402.9|12
1630051750000|2021-08-27 08:09:10|7427.6|7402.6|7428.7|7403.7|7428.9|7409|7423.5|7402.6|8
1630051760000|2021-08-27 08:09:20|7428.8|7403.8|7428.8|7403.8|7428.8|7403.8|7428.8|7403.8|1
1630051770000|2021-08-27 08:09:30|7428.6|7403.6|7425|7410|7428.9|7410|7424.6|7403.6|9
1630051780000|2021-08-27 08:09:40|7424.9|7409.9|7428.3|7403.3|7428.9|7410|7424.2|7403.3|9
1630051790000|2021-08-27 08:09:50|7428.5|7403.5|7428.7|7403.7|7428.7|7403.7|7428.4|7403.4|4
1630051800000|2021-08-27 08:10:00|7428.6|7403.6|7428.6|7403.6|7428.7|7403.7|7428.5|7403.5|9
1630051810000|2021-08-27 08:10:10|7428.7|7403.7|7428.4|7403.4|7428.7|7403.7|7428.4|7403.4|10
1630051820000|2021-08-27 08:10:20|7428.5|7403.5|7428.5|7403.5|7428.5|7403.5|7428.5|7403.5|1
1630051830000|2021-08-27 08:10:30|7428.4|7403.4|7428.1|7403.1|7428.4|7408.2|7422.9|7402.8|7
1630051840000|2021-08-27 08:10:40|7428.4|7403.4|7423.3|7408.3|7428.4|7408.4|7423.3|7403.3|4
1630051850000|2021-08-27 08:10:50|7423.2|7408.2|7428.3|7403.3|7428.4|7408.2|7422.6|7402.9|9
1630051860000|2021-08-27 08:11:00|7428.8|7403.8|7428.8|7403.8|7428.8|7408.7|7423.7|7403.4|5
1630051870000|2021-08-27 08:11:10|7428.7|7403.7|7428.8|7403.8|7428.8|7403.8|7428.6|7403.6|4
1630051910000|2021-08-27 08:11:50|7428.4|7403.4|7428.4|7403.4|7428.4|7403.4|7428.4|7403.4|1
1630051920000|2021-08-27 08:12:00|7428.2|7403.2|7428.3|7403.3|7428.8|7408.8|7423.6|7403.2|8
1630051930000|2021-08-27 08:12:10|7428.4|7403.4|7428.8|7403.8|7428.9|7403.9|7428.4|7403.4|7
1630051940000|2021-08-27 08:12:20|7428.7|7403.7|7428.6|7403.6|7428.7|7403.7|7428.6|7403.6|4
1630051950000|2021-08-27 08:12:30|7428.8|7403.8|7428.7|7403.7|7428.8|7403.8|7428.6|7403.6|4
1630051960000|2021-08-27 08:12:40|7428.6|7403.6|7428.2|7403.2|7428.6|7403.6|7428.2|7403.2|4
1630051970000|2021-08-27 08:12:50|7428.6|7403.6|7428.7|7403.7|7428.8|7403.8|7428.6|7403.6|4
1630051980000|2021-08-27 08:13:00|7428.6|7403.6|7428.6|7403.6|7428.7|7403.7|7428.6|7403.6|7
1630051990000|2021-08-27 08:13:10|7423.1|7408.1|7422.6|7407.6|7423.1|7408.1|7422.2|7407.2|7
1630052000000|2021-08-27 08:13:20|7422.5|7407.5|7422.7|7407.7|7422.7|7407.7|7422.4|7407.4|4
1630052020000|2021-08-27 08:13:40|7423|7408|7422.8|7407.8|7423|7408|7422.7|7407.7|7
1630052030000|2021-08-27 08:13:50|7423.1|7408.1|7423.7|7408.7|7428.4|7408.7|7422.9|7403.4|11
1630052040000|2021-08-27 08:14:00|7423.8|7408.8|7424|7409|7424.1|7409.1|7423.8|7408.8|6
1630052050000|2021-08-27 08:14:10|7424.1|7409.1|7424|7409|7424.1|7409.1|7424|7409|4
1630052060000|2021-08-27 08:14:20|7424.1|7409.1|7423.3|7408.3|7424.2|7409.2|7423.2|7408.2|7
1630052070000|2021-08-27 08:14:30|7423.1|7408.1|7423.6|7408.6|7423.7|7408.7|7422.9|7407.9|9
1630052080000|2021-08-27 08:14:40|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|1
1630052090000|2021-08-27 08:14:50|7428.5|7403.5|7428.5|7403.5|7428.5|7403.5|7428.5|7403.5|1
1630052100000|2021-08-27 08:15:00|7428.7|7403.7|7428.2|7403.2|7428.7|7403.7|7428.2|7403.2|4
1630052110000|2021-08-27 08:15:10|7423|7408|7422.4|7407.4|7423.2|7408.2|7422.2|7407.2|12
1630052120000|2021-08-27 08:15:20|7421.9|7406.9|7421.8|7406.8|7426.7|7406.9|7421.2|7401.5|14
1630052130000|2021-08-27 08:15:30|7421.7|7406.7|7426.5|7401.5|7426.5|7406.7|7421.6|7401.5|3
1630052150000|2021-08-27 08:15:50|7426.4|7401.4|7425.3|7400.3|7426.4|7401.4|7425.2|7400.2|10
1630052160000|2021-08-27 08:16:00|7425.2|7400.2|7425.3|7400.3|7425.3|7400.3|7425.2|7400.2|2
1630052170000|2021-08-27 08:16:10|7425.1|7400.1|7424.3|7399.3|7425.1|7400.1|7424.3|7399.3|9
1630052180000|2021-08-27 08:16:20|7424.1|7399.1|7423.8|7398.8|7424.1|7399.1|7423.8|7398.8|4
1630052190000|2021-08-27 08:16:30|7423.9|7398.9|7418.4|7403.4|7423.9|7403.8|7418.4|7398.7|11
1630052200000|2021-08-27 08:16:40|7418|7403|7424|7399|7424|7404.4|7417.8|7399|9
1630052210000|2021-08-27 08:16:50|7423.8|7398.8|7423.4|7398.4|7423.8|7398.8|7423.4|7398.4|4
1630052220000|2021-08-27 08:17:00|7423.3|7398.3|7423.1|7398.1|7423.3|7398.3|7422.8|7397.8|5
1630052230000|2021-08-27 08:17:10|7423.9|7398.9|7423.8|7398.8|7423.9|7398.9|7423.8|7398.8|2
1630052240000|2021-08-27 08:17:20|7423.9|7398.9|7421.5|7396.5|7423.9|7402.7|7417.7|7396.5|8
1630052250000|2021-08-27 08:17:30|7421.8|7396.8|7422.4|7397.4|7422.4|7397.4|7421.8|7396.8|7
1630052260000|2021-08-27 08:17:40|7422|7397|7420|7395|7422|7400.7|7415.4|7395|14
1630052270000|2021-08-27 08:17:50|7419.9|7394.9|7420.3|7395.3|7420.3|7395.3|7419.7|7394.7|7
1630052280000|2021-08-27 08:18:00|7420.4|7395.4|7419.8|7394.8|7420.6|7395.6|7419.8|7394.8|9
1630052290000|2021-08-27 08:18:10|7419.7|7394.7|7417.8|7392.8|7419.7|7398.5|7412.8|7392.7|7
1630052300000|2021-08-27 08:18:20|7418.1|7393.1|7418.2|7393.2|7418.8|7393.8|7417.2|7392.2|18
1630052310000|2021-08-27 08:18:30|7418|7393|7417.7|7392.7|7418|7393|7417|7392|12
1630052320000|2021-08-27 08:18:40|7417.8|7392.8|7413.4|7398.4|7418.1|7398.4|7412.9|7392.1|13
1630052330000|2021-08-27 08:18:50|7413|7398|7413.4|7398.4|7419.4|7398.7|7413|7393.6|9
1630052340000|2021-08-27 08:19:00|7413.3|7398.3|7413.4|7398.4|7413.4|7398.4|7413.3|7398.3|2
1630052350000|2021-08-27 08:19:10|7418.6|7393.6|7413.2|7398.2|7418.8|7398.3|7412.9|7393|18
1630052360000|2021-08-27 08:19:20|7418.3|7393.3|7414.8|7399.8|7418.3|7399.8|7413.3|7393.1|12
1630052370000|2021-08-27 08:19:30|7415.2|7400.2|7420.6|7395.6|7420.8|7400.8|7415.2|7395.5|8
1630052380000|2021-08-27 08:19:40|7420.2|7395.2|7414.6|7399.6|7420.4|7399.8|7414.6|7395.2|8
1630052390000|2021-08-27 08:19:50|7419.6|7394.6|7414.1|7399.1|7419.7|7399.1|7414|7394.6|6
1630052400000|2021-08-27 08:20:00|7414.5|7399.5|7415.1|7400.1|7415.6|7400.6|7414.5|7399.5|8
1630052410000|2021-08-27 08:20:10|7415|7400|7414.4|7399.4|7415|7400|7414.4|7399.4|7
1630052420000|2021-08-27 08:20:20|7414.6|7399.6|7419.5|7394.5|7419.6|7399.6|7414.6|7394.4|8
1630052430000|2021-08-27 08:20:30|7419.6|7394.6|7419.3|7394.3|7419.7|7399.8|7414.5|7394.3|10
1630052440000|2021-08-27 08:20:40|7414.2|7399.2|7414.5|7399.5|7414.5|7399.5|7414.2|7399.2|4
1630052450000|2021-08-27 08:20:50|7414.6|7399.6|7415|7400|7415|7400|7414.6|7399.6|6
1630052460000|2021-08-27 08:21:00|7419.9|7394.9|7414.2|7399.2|7420.4|7400.1|7414.2|7394.8|13
1630052470000|2021-08-27 08:21:10|7414.1|7399.1|7413.4|7398.4|7414.2|7399.2|7413|7398|9
1630052480000|2021-08-27 08:21:20|7413.3|7398.3|7413.2|7398.2|7413.4|7398.4|7413.1|7398.1|4
1630052490000|2021-08-27 08:21:30|7413.3|7398.3|7413.7|7398.7|7413.9|7398.9|7413.3|7398.3|7
1630052500000|2021-08-27 08:21:40|7413.9|7398.9|7413.5|7398.5|7413.9|7398.9|7413.4|7398.4|7
1630052510000|2021-08-27 08:21:50|7413.4|7398.4|7414.2|7399.2|7414.2|7399.2|7413.1|7398.1|12
1630052520000|2021-08-27 08:22:00|7414|7399|7413.5|7398.5|7419.2|7399.1|7413.5|7394.1|8
1630052530000|2021-08-27 08:22:10|7413.4|7398.4|7412.6|7397.6|7413.4|7398.4|7412.6|7397.6|8
1630052540000|2021-08-27 08:22:20|7412.8|7397.8|7413.2|7398.2|7413.2|7398.2|7412.8|7397.8|4
1630052550000|2021-08-27 08:22:30|7413.3|7398.3|7411.6|7396.6|7413.3|7398.3|7411.6|7396.6|16
1630052560000|2021-08-27 08:22:40|7411.7|7396.7|7411.2|7396.2|7411.8|7396.8|7411|7396|7
1630052570000|2021-08-27 08:22:50|7411.3|7396.3|7411.1|7396.1|7411.3|7396.3|7410.1|7395.1|13
1630052580000|2021-08-27 08:23:00|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.1|7396.1|3
1630052590000|2021-08-27 08:23:10|7411.1|7396.1|7410.9|7395.9|7411.1|7396.1|7410.8|7395.8|5
1630052600000|2021-08-27 08:23:20|7411|7396|7411.2|7396.2|7411.2|7396.2|7410.9|7395.9|4
1630052610000|2021-08-27 08:23:30|7411.3|7396.3|7410.9|7395.9|7416.5|7396.5|7410.9|7391.4|11
1630052620000|2021-08-27 08:23:40|7410.5|7395.5|7411.2|7396.2|7411.3|7396.3|7410.4|7395.4|8
1630052630000|2021-08-27 08:23:50|7411|7396|7411|7396|7411|7396|7410.9|7395.9|3
1630052640000|2021-08-27 08:24:00|7410.9|7395.9|7411.2|7396.2|7411.2|7396.2|7410.9|7395.9|3
1630052650000|2021-08-27 08:24:10|7410.9|7395.9|7411.4|7396.4|7411.7|7396.7|7410.7|7395.7|10
1630052660000|2021-08-27 08:24:20|7411.6|7396.6|7411.5|7396.5|7411.6|7396.6|7411.5|7396.5|2
1630052670000|2021-08-27 08:24:30|7411.6|7396.6|7411.7|7396.7|7411.7|7396.7|7411.3|7396.3|5
1630052680000|2021-08-27 08:24:40|7411.8|7396.8|7411|7396|7412|7397|7410.6|7395.6|15
1630052690000|2021-08-27 08:24:50|7410.8|7395.8|7408.6|7393.6|7410.8|7395.8|7408.6|7393.6|15
1630052700000|2021-08-27 08:25:00|7408.5|7393.5|7406.8|7391.8|7413.2|7393.5|7406.8|7387.1|17
1630052710000|2021-08-27 08:25:10|7406.9|7391.9|7407.5|7392.5|7407.5|7392.5|7406.1|7391.1|14
1630052720000|2021-08-27 08:25:20|7407.8|7392.8|7407.3|7392.3|7408.4|7393.4|7407.3|7392.3|16
1630052730000|2021-08-27 08:25:30|7407|7392|7407.1|7392.1|7407.1|7392.1|7406.2|7391.2|10
1630052740000|2021-08-27 08:25:40|7407|7392|7407.2|7392.2|7407.3|7392.3|7407|7392|4
1630052750000|2021-08-27 08:25:50|7407.3|7392.3|7406.8|7391.8|7407.3|7392.3|7406.7|7391.7|9
1630052760000|2021-08-27 08:26:00|7406.9|7391.9|7407.1|7392.1|7407.3|7392.3|7406|7391|17
1630052770000|2021-08-27 08:26:10|7406.5|7391.5|7406.8|7391.8|7406.8|7391.8|7405.8|7390.8|13
1630052780000|2021-08-27 08:26:20|7406.5|7391.5|7406.6|7391.6|7407.3|7392.3|7406.2|7391.2|11
1630052790000|2021-08-27 08:26:30|7406.9|7391.9|7405.8|7390.8|7407.3|7392.3|7405.8|7390.8|11
1630052800000|2021-08-27 08:26:40|7405.6|7390.6|7404.9|7389.9|7406|7391|7404.9|7389.9|21
1630052810000|2021-08-27 08:26:50|7405.1|7390.1|7404.6|7389.6|7405.4|7390.4|7404.6|7389.6|14
1630052820000|2021-08-27 08:27:00|7404.7|7389.7|7405.4|7390.4|7405.6|7390.6|7404.6|7389.6|14
1630052830000|2021-08-27 08:27:10|7405.7|7390.7|7406.7|7391.7|7406.7|7391.7|7405.5|7390.5|15
1630052840000|2021-08-27 08:27:20|7406.6|7391.6|7406.8|7391.8|7406.8|7391.8|7406.6|7391.6|3
1630052850000|2021-08-27 08:27:30|7406.6|7391.6|7406.5|7391.5|7406.7|7391.7|7406.2|7391.2|12
1630052860000|2021-08-27 08:27:40|7406.9|7391.9|7407.1|7392.1|7407.1|7392.1|7406.9|7391.9|3
1630052870000|2021-08-27 08:27:50|7407.2|7392.2|7408.7|7393.7|7408.7|7393.7|7407.1|7392.1|6
1630052880000|2021-08-27 08:28:00|7408.6|7393.6|7408.4|7393.4|7408.6|7393.6|7408.2|7393.2|5
1630052890000|2021-08-27 08:28:10|7408.3|7393.3|7407.8|7392.8|7408.5|7393.5|7407.4|7392.4|13
1630052900000|2021-08-27 08:28:20|7407.9|7392.9|7407.8|7392.8|7408|7393|7407.8|7392.8|4
1630052910000|2021-08-27 08:28:30|7407.9|7392.9|7408.9|7393.9|7409.1|7394.1|7407.9|7392.9|11
1630052920000|2021-08-27 08:28:40|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|9
1630052930000|2021-08-27 08:28:50|7408.4|7393.4|7408.3|7393.3|7408.4|7393.4|7408.3|7393.3|2
1630052940000|2021-08-27 08:29:00|7408.4|7393.4|7408.2|7393.2|7408.4|7393.4|7408.2|7393.2|3
1630052950000|2021-08-27 08:29:10|7408.1|7393.1|7408.2|7393.2|7408.2|7393.2|7407.9|7392.9|3
1630052960000|2021-08-27 08:29:20|7408.1|7393.1|7408.7|7393.7|7408.7|7393.7|7408.1|7393.1|4
1630052970000|2021-08-27 08:29:30|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|3
1630052980000|2021-08-27 08:29:40|7408.7|7393.7|7408.9|7393.9|7408.9|7393.9|7408.6|7393.6|7
1630052990000|2021-08-27 08:29:50|7408.8|7393.8|7408.9|7393.9|7408.9|7393.9|7408.8|7393.8|2
1630053010000|2021-08-27 08:30:10|7408.5|7393.5|7408.7|7393.7|7408.8|7393.8|7408.3|7393.3|8
1630053020000|2021-08-27 08:30:20|7408.8|7393.8|7408.8|7393.8|7408.9|7393.9|7408.5|7393.5|11
1630053030000|2021-08-27 08:30:30|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|2
1630053040000|2021-08-27 08:30:40|7408.9|7393.9|7408.8|7393.8|7409|7394|7408.8|7393.8|9
1630053050000|2021-08-27 08:30:50|7408.9|7393.9|7409.3|7394.3|7409.3|7394.3|7408.9|7393.9|4
1630053060000|2021-08-27 08:31:00|7409.2|7394.2|7410|7395|7410.2|7395.2|7409.2|7394.2|11
1630053070000|2021-08-27 08:31:10|7409.9|7394.9|7411|7396|7411.1|7396.1|7409.9|7394.9|19
1630053080000|2021-08-27 08:31:20|7411.1|7396.1|7410.6|7395.6|7411.3|7396.3|7410.6|7395.6|11
1630053090000|2021-08-27 08:31:30|7410.5|7395.5|7410.9|7395.9|7410.9|7395.9|7410.5|7395.5|3
1630053100000|2021-08-27 08:31:40|7410.8|7395.8|7410.3|7395.3|7410.8|7395.8|7410.1|7395.1|7
1630053110000|2021-08-27 08:31:50|7410.4|7395.4|7410.9|7395.9|7410.9|7395.9|7410.3|7395.3|7
1630053120000|2021-08-27 08:32:00|7411|7396|7411.3|7396.3|7411.3|7396.3|7411|7396|6
1630053130000|2021-08-27 08:32:10|7411.2|7396.2|7411.1|7396.1|7411.2|7396.2|7411.1|7396.1|2
1630053140000|2021-08-27 08:32:20|7411|7396|7410.9|7395.9|7411|7396|7410.9|7395.9|2
1630053150000|2021-08-27 08:32:30|7411|7396|7411|7396|7411|7396|7410.9|7395.9|5
1630053160000|2021-08-27 08:32:40|7411.1|7396.1|7411|7396|7411.1|7396.1|7410.9|7395.9|4
1630053170000|2021-08-27 08:32:50|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1630053180000|2021-08-27 08:33:00|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|1
1630053200000|2021-08-27 08:33:20|7411.3|7396.3|7412.1|7397.1|7412.3|7397.3|7411.2|7396.2|10
1630053210000|2021-08-27 08:33:30|7412.2|7397.2|7412.5|7397.5|7412.6|7397.6|7412.1|7397.1|5
1630053220000|2021-08-27 08:33:40|7412.6|7397.6|7413.3|7398.3|7413.3|7398.3|7412.6|7397.6|4
1630053240000|2021-08-27 08:34:00|7413.4|7398.4|7418.8|7393.8|7418.8|7398.8|7413.4|7393.5|9
1630053250000|2021-08-27 08:34:10|7418.7|7393.7|7419.1|7394.1|7419.1|7394.1|7418.3|7393.3|10
1630053260000|2021-08-27 08:34:20|7419.2|7394.2|7419.3|7394.3|7419.3|7394.3|7419.2|7394.2|4
1630053270000|2021-08-27 08:34:30|7419.5|7394.5|7420.1|7395.1|7420.1|7395.1|7419.4|7394.4|6
1630053280000|2021-08-27 08:34:40|7420.2|7395.2|7420.3|7395.3|7420.3|7395.3|7420.2|7395.2|2
1630053290000|2021-08-27 08:34:50|7420.4|7395.4|7415.4|7400.4|7420.4|7400.4|7415.4|7395.3|4
1630053300000|2021-08-27 08:35:00|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.2|7400.2|3
1630053310000|2021-08-27 08:35:10|7415.2|7400.2|7415.1|7400.1|7415.3|7400.3|7415.1|7400.1|4
1630053320000|2021-08-27 08:35:20|7414.9|7399.9|7414.4|7399.4|7414.9|7399.9|7413.2|7398.2|19
1630053340000|2021-08-27 08:35:40|7414.3|7399.3|7414.2|7399.2|7414.4|7399.4|7414.2|7399.2|4
1630053350000|2021-08-27 08:35:50|7414.3|7399.3|7414.4|7399.4|7414.4|7399.4|7414.3|7399.3|2
1630053360000|2021-08-27 08:36:00|7414.2|7399.2|7414.4|7399.4|7414.4|7399.4|7414.2|7399.2|2
1630053370000|2021-08-27 08:36:10|7414.3|7399.3|7414.4|7399.4|7414.4|7399.4|7414.2|7399.2|4
1630053400000|2021-08-27 08:36:40|7414.7|7399.7|7414.6|7399.6|7414.7|7399.7|7414.6|7399.6|2
1630053410000|2021-08-27 08:36:50|7414.5|7399.5|7414.7|7399.7|7414.7|7399.7|7414.3|7399.3|6
1630053420000|2021-08-27 08:37:00|7414.8|7399.8|7414.6|7399.6|7414.8|7399.8|7414.6|7399.6|3
1630053430000|2021-08-27 08:37:10|7414.5|7399.5|7414.7|7399.7|7414.7|7399.7|7414.5|7399.5|2
1630053460000|2021-08-27 08:37:40|7414.8|7399.8|7415.6|7400.6|7415.6|7400.6|7414.7|7399.7|5
1630053470000|2021-08-27 08:37:50|7415.5|7400.5|7415.4|7400.4|7415.5|7400.5|7415.4|7400.4|4
1630053480000|2021-08-27 08:38:00|7415.5|7400.5|7415.6|7400.6|7415.6|7400.6|7415.5|7400.5|2
1630053490000|2021-08-27 08:38:10|7415.5|7400.5|7415.9|7400.9|7415.9|7400.9|7415.5|7400.5|5
1630053510000|2021-08-27 08:38:30|7416|7401|7416|7401|7416|7401|7416|7401|1
1630053520000|2021-08-27 08:38:40|7416.3|7401.3|7416|7401|7416.3|7401.3|7416|7401|2
1630053540000|2021-08-27 08:39:00|7415.9|7400.9|7415.7|7400.7|7415.9|7400.9|7415.7|7400.7|3
1630053550000|2021-08-27 08:39:10|7415.8|7400.8|7416|7401|7416|7401|7415.8|7400.8|2
1630053580000|2021-08-27 08:39:40|7415.9|7400.9|7415.7|7400.7|7415.9|7400.9|7415.6|7400.6|7
1630053590000|2021-08-27 08:39:50|7415.5|7400.5|7415.5|7400.5|7415.6|7400.6|7415.5|7400.5|5
1630053600000|2021-08-27 08:40:00|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|1
1630053610000|2021-08-27 08:40:10|7415.5|7400.5|7415|7400|7415.5|7400.5|7415|7400|5
1630053620000|2021-08-27 08:40:20|7414.9|7399.9|7414.7|7399.7|7414.9|7399.9|7414.7|7399.7|3
1630053630000|2021-08-27 08:40:30|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|1
1630053640000|2021-08-27 08:40:40|7414.9|7399.9|7415.3|7400.3|7415.3|7400.3|7414.9|7399.9|3
1630053650000|2021-08-27 08:40:50|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|1
1630053660000|2021-08-27 08:41:00|7415.8|7400.8|7416.5|7401.5|7416.5|7401.5|7415.8|7400.8|5
1630053670000|2021-08-27 08:41:10|7416.6|7401.6|7416.5|7401.5|7416.6|7401.6|7416.5|7401.5|2
1630053680000|2021-08-27 08:41:20|7416.6|7401.6|7417.1|7402.1|7417.1|7402.1|7416.5|7401.5|7
1630053690000|2021-08-27 08:41:30|7422.1|7397.1|7417.6|7402.6|7423.2|7403|7417.4|7397.1|11
1630053700000|2021-08-27 08:41:40|7417.5|7402.5|7417.9|7402.9|7418|7403|7417.5|7402.5|4
1630053710000|2021-08-27 08:41:50|7417.8|7402.8|7417.6|7402.6|7417.8|7402.8|7417.6|7402.6|2
1630053720000|2021-08-27 08:42:00|7417.5|7402.5|7417.2|7402.2|7417.5|7402.5|7417.2|7402.2|2
1630053740000|2021-08-27 08:42:20|7417.5|7402.5|7417.8|7402.8|7417.8|7402.8|7417.5|7402.5|3
1630053750000|2021-08-27 08:42:30|7417.7|7402.7|7417.8|7402.8|7417.8|7402.8|7417.5|7402.5|6
1630053770000|2021-08-27 08:42:50|7417.7|7402.7|7417.2|7402.2|7417.7|7402.7|7417.2|7402.2|6
1630053780000|2021-08-27 08:43:00|7417.3|7402.3|7417.2|7402.2|7417.5|7402.5|7417.2|7402.2|5
1630053790000|2021-08-27 08:43:10|7416.5|7401.5|7416.2|7401.2|7416.5|7401.5|7416.2|7401.2|8
1630053800000|2021-08-27 08:43:20|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.2|7401.2|3
1630053820000|2021-08-27 08:43:40|7416.2|7401.2|7416.9|7401.9|7416.9|7401.9|7416.2|7401.2|8
1630053830000|2021-08-27 08:43:50|7417.2|7402.2|7417.6|7402.6|7417.6|7402.6|7417.2|7402.2|3
1630053850000|2021-08-27 08:44:10|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1630053860000|2021-08-27 08:44:20|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|1
1630053880000|2021-08-27 08:44:40|7417.7|7402.7|7422.8|7397.8|7422.8|7402.7|7417.7|7397.7|3
1630053900000|2021-08-27 08:45:00|7422.9|7397.9|7422.9|7397.9|7422.9|7397.9|7422.8|7397.8|3
1630053910000|2021-08-27 08:45:10|7423.1|7398.1|7418.3|7403.3|7423.2|7403.3|7418.1|7398.1|6
1630053920000|2021-08-27 08:45:20|7418.1|7403.1|7418.1|7403.1|7418.2|7403.2|7418.1|7403.1|3
1630053930000|2021-08-27 08:45:30|7417.9|7402.9|7417.2|7402.2|7422.7|7402.9|7417.2|7397.7|8
1630053940000|2021-08-27 08:45:40|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|1
1630053960000|2021-08-27 08:46:00|7416.9|7401.9|7417.1|7402.1|7417.2|7402.2|7416.9|7401.9|8
1630053970000|2021-08-27 08:46:10|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1630053980000|2021-08-27 08:46:20|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|1
1630053990000|2021-08-27 08:46:30|7417.4|7402.4|7417.7|7402.7|7417.7|7402.7|7417.3|7402.3|10
1630054000000|2021-08-27 08:46:40|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|1
1630054010000|2021-08-27 08:46:50|7417.5|7402.5|7419.1|7404.1|7419.1|7404.1|7417.5|7402.5|14
1630054020000|2021-08-27 08:47:00|7419.2|7404.2|7419.7|7404.7|7419.7|7404.7|7419.2|7404.2|3
1630054040000|2021-08-27 08:47:20|7419.4|7404.4|7419.7|7404.7|7419.7|7404.7|7419.4|7404.4|3
1630054050000|2021-08-27 08:47:30|7419.8|7404.8|7420.2|7405.2|7421|7406|7419.8|7404.8|13
1630054060000|2021-08-27 08:47:40|7420|7405|7420.5|7405.5|7420.5|7405.5|7420|7405|4
1630054070000|2021-08-27 08:47:50|7420.6|7405.6|7420.9|7405.9|7421|7406|7420.6|7405.6|5
1630054080000|2021-08-27 08:48:00|7420.6|7405.6|7419.9|7404.9|7420.6|7405.6|7419.8|7404.8|9
1630054090000|2021-08-27 08:48:10|7419.8|7404.8|7420.3|7405.3|7425|7405.3|7419.6|7399.9|11
1630054100000|2021-08-27 08:48:20|7425.4|7400.4|7420|7405|7425.4|7405|7420|7400.2|4
1630054110000|2021-08-27 08:48:30|7420.2|7405.2|7420.5|7405.5|7420.5|7405.5|7420.2|7405.2|4
1630054120000|2021-08-27 08:48:40|7420.2|7405.2|7420.5|7405.5|7420.5|7405.5|7420.1|7405.1|4
1630054130000|2021-08-27 08:48:50|7425.3|7400.3|7425.2|7400.2|7425.3|7400.3|7425.1|7400.1|4
1630054140000|2021-08-27 08:49:00|7425.1|7400.1|7425.2|7400.2|7425.2|7400.2|7424.9|7399.9|6
1630054150000|2021-08-27 08:49:10|7425.1|7400.1|7424.7|7399.7|7425.1|7400.1|7424.7|7399.7|8
1630054160000|2021-08-27 08:49:20|7424.9|7399.9|7424.5|7399.5|7424.9|7399.9|7424.5|7399.5|3
1630054180000|2021-08-27 08:49:40|7424.3|7399.3|7419.7|7404.7|7424.3|7404.7|7419.5|7399.3|3
1630054190000|2021-08-27 08:49:50|7419.5|7404.5|7418.5|7403.5|7419.5|7404.5|7418.4|7403.4|7
1630054200000|2021-08-27 08:50:00|7418.4|7403.4|7417.9|7402.9|7418.5|7403.5|7417.8|7402.8|9
1630054210000|2021-08-27 08:50:10|7418|7403|7418.1|7403.1|7418.1|7403.1|7418|7403|2
1630054220000|2021-08-27 08:50:20|7418|7403|7417.9|7402.9|7418|7403|7417.9|7402.9|4
1630054230000|2021-08-27 08:50:30|7417.7|7402.7|7416.7|7401.7|7417.8|7402.8|7416.7|7401.7|7
1630054240000|2021-08-27 08:50:40|7421.6|7396.6|7416.7|7401.7|7421.8|7401.8|7416.7|7396.6|4
1630054250000|2021-08-27 08:50:50|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7415.8|7400.8|11
1630054260000|2021-08-27 08:51:00|7416.5|7401.5|7416.1|7401.1|7416.7|7401.7|7416.1|7401.1|5
1630054270000|2021-08-27 08:51:10|7416|7401|7415.8|7400.8|7416.1|7401.1|7415.8|7400.8|4
1630054280000|2021-08-27 08:51:20|7416|7401|7416|7401|7416|7401|7416|7401|1
1630054290000|2021-08-27 08:51:30|7416.1|7401.1|7416|7401|7416.1|7401.1|7416|7401|2
1630054300000|2021-08-27 08:51:40|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|1
1630054310000|2021-08-27 08:51:50|7416|7401|7416|7401|7416.1|7401.1|7416|7401|3
1630054320000|2021-08-27 08:52:00|7416.1|7401.1|7416.1|7401.1|7416.6|7401.6|7416.1|7401.1|4
1630054330000|2021-08-27 08:52:10|7416|7401|7415.8|7400.8|7416|7401|7415.8|7400.8|2
1630054350000|2021-08-27 08:52:30|7415.9|7400.9|7416|7401|7416|7401|7415.9|7400.9|2
1630054360000|2021-08-27 08:52:40|7416.1|7401.1|7416|7401|7416.1|7401.1|7416|7401|2
1630054420000|2021-08-27 08:53:40|7415.9|7400.9|7415.7|7400.7|7415.9|7400.9|7415.7|7400.7|3
1630054430000|2021-08-27 08:53:50|7415.8|7400.8|7416|7401|7416.1|7401.1|7415.8|7400.8|5
1630054440000|2021-08-27 08:54:00|7416.1|7401.1|7416.4|7401.4|7416.4|7401.4|7416|7401|4
1630054450000|2021-08-27 08:54:10|7416.3|7401.3|7416|7401|7416.4|7401.4|7416|7401|8
1630054460000|2021-08-27 08:54:20|7415.8|7400.8|7416.9|7401.9|7416.9|7401.9|7415.7|7400.7|6
1630054470000|2021-08-27 08:54:30|7417|7402|7417|7402|7417|7402|7417|7402|1
1630054480000|2021-08-27 08:54:40|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|1
1630054490000|2021-08-27 08:54:50|7417.2|7402.2|7417.1|7402.1|7417.2|7402.2|7417.1|7402.1|2
1630054500000|2021-08-27 08:55:00|7417.4|7402.4|7418.3|7403.3|7418.3|7403.3|7417.1|7402.1|6
1630054510000|2021-08-27 08:55:10|7418.4|7403.4|7418.8|7403.8|7418.8|7403.8|7418.4|7403.4|3
1630054520000|2021-08-27 08:55:20|7418.7|7403.7|7418.4|7403.4|7418.7|7403.7|7418.4|7403.4|3
1630054530000|2021-08-27 08:55:30|7418.3|7403.3|7418.1|7403.1|7418.3|7403.3|7417.9|7402.9|8
1630054540000|2021-08-27 08:55:40|7418|7403|7417.8|7402.8|7418|7403|7417.8|7402.8|2
1630054550000|2021-08-27 08:55:50|7417.9|7402.9|7417.3|7402.3|7418|7403|7417.2|7402.2|9
1630054560000|2021-08-27 08:56:00|7417.2|7402.2|7416.9|7401.9|7417.2|7402.2|7416.8|7401.8|4
1630054570000|2021-08-27 08:56:10|7417|7402|7417|7402|7417.1|7402.1|7417|7402|3
1630054580000|2021-08-27 08:56:20|7417.1|7402.1|7416.8|7401.8|7417.1|7402.1|7416.8|7401.8|4
1630054590000|2021-08-27 08:56:30|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7416.9|7401.9|8
1630054600000|2021-08-27 08:56:40|7417.3|7402.3|7417.9|7402.9|7418.1|7403.1|7417.1|7402.1|12
1630054610000|2021-08-27 08:56:50|7418.1|7403.1|7418.6|7403.6|7418.6|7403.6|7418|7403|9
1630054620000|2021-08-27 08:57:00|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|1
1630054630000|2021-08-27 08:57:10|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|1
1630054640000|2021-08-27 08:57:20|7418.7|7403.7|7418.5|7403.5|7418.7|7403.7|7418.5|7403.5|4
1630054650000|2021-08-27 08:57:30|7418.6|7403.6|7418.5|7403.5|7418.6|7403.6|7418.5|7403.5|2
1630054660000|2021-08-27 08:57:40|7418.7|7403.7|7419|7404|7419.4|7404.4|7418.7|7403.7|12
1630054670000|2021-08-27 08:57:50|7418.9|7403.9|7419|7404|7419|7404|7418.8|7403.8|6
1630054680000|2021-08-27 08:58:00|7418.9|7403.9|7419.3|7404.3|7419.3|7404.3|7418.9|7403.9|4
1630054690000|2021-08-27 08:58:10|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7418.9|7403.9|6
1630054700000|2021-08-27 08:58:20|7419.3|7404.3|7418.7|7403.7|7419.3|7404.3|7418.7|7403.7|6
1630054710000|2021-08-27 08:58:30|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|1
1630054720000|2021-08-27 08:58:40|7418.6|7403.6|7418.2|7403.2|7418.6|7403.6|7418.2|7403.2|4
1630054730000|2021-08-27 08:58:50|7418.3|7403.3|7422.6|7397.6|7422.8|7403.3|7417.8|7397.6|12
1630054740000|2021-08-27 08:59:00|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|1
1630054750000|2021-08-27 08:59:10|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|1
1630054760000|2021-08-27 08:59:20|7417.2|7402.2|7417.2|7402.2|7417.3|7402.3|7417.2|7402.2|3
1630054790000|2021-08-27 08:59:50|7417.3|7402.3|7417.7|7402.7|7417.7|7402.7|7417.3|7402.3|6
1630054800000|2021-08-27 09:00:00|7417.6|7402.6|7422.2|7397.2|7422.5|7402.6|7417.6|7397.2|4
1630054810000|2021-08-27 09:00:10|7422.4|7397.4|7418|7403|7422.4|7403|7417.9|7397.4|3
1630054820000|2021-08-27 09:00:20|7418.1|7403.1|7418.2|7403.2|7418.2|7403.2|7418.1|7403.1|2
1630054830000|2021-08-27 09:00:30|7418|7403|7418|7403|7418|7403|7418|7403|1
1630054840000|2021-08-27 09:00:40|7418.4|7403.4|7418.6|7403.6|7418.6|7403.6|7418.2|7403.2|7
1630054850000|2021-08-27 09:00:50|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7417.9|7402.9|4
1630054860000|2021-08-27 09:01:00|7418.5|7403.5|7418.6|7403.6|7418.6|7403.6|7418.5|7403.5|4
1630054870000|2021-08-27 09:01:10|7418.5|7403.5|7417.7|7402.7|7418.5|7403.5|7417.7|7402.7|8
1630054880000|2021-08-27 09:01:20|7417.6|7402.6|7417.2|7402.2|7417.7|7402.7|7417.2|7402.2|9
1630054890000|2021-08-27 09:01:30|7417.8|7402.8|7417.9|7402.9|7418|7403|7417.8|7402.8|4
1630054900000|2021-08-27 09:01:40|7418|7403|7418|7403|7418|7403|7417.9|7402.9|3
1630054910000|2021-08-27 09:01:50|7418.1|7403.1|7418.4|7403.4|7418.5|7403.5|7418.1|7403.1|4
1630054920000|2021-08-27 09:02:00|7418.1|7403.1|7418.6|7403.6|7418.6|7403.6|7418.1|7403.1|7
1630054930000|2021-08-27 09:02:10|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|1
1630054940000|2021-08-27 09:02:20|7418.7|7403.7|7419.9|7404.9|7419.9|7404.9|7418.7|7403.7|7
1630054950000|2021-08-27 09:02:30|7420|7405|7418.9|7403.9|7420|7405|7418.9|7403.9|9
1630054960000|2021-08-27 09:02:40|7419|7404|7418.6|7403.6|7419.4|7404.4|7418.6|7403.6|10
1630054970000|2021-08-27 09:02:50|7418.8|7403.8|7418.9|7403.9|7418.9|7403.9|7418.8|7403.8|2
1630054980000|2021-08-27 09:03:00|7419.2|7404.2|7418.9|7403.9|7419.2|7404.2|7418.9|7403.9|6
1630055010000|2021-08-27 09:03:30|7419.1|7404.1|7419|7404|7419.2|7404.2|7419|7404|5
1630055020000|2021-08-27 09:03:40|7419.1|7404.1|7419|7404|7419.1|7404.1|7419|7404|4
1630055040000|2021-08-27 09:04:00|7419.1|7404.1|7419|7404|7419.1|7404.1|7419|7404|2
1630055050000|2021-08-27 09:04:10|7419.1|7404.1|7419.7|7404.7|7419.8|7404.8|7419|7404|10
1630055060000|2021-08-27 09:04:20|7419.8|7404.8|7419.7|7404.7|7419.8|7404.8|7419.7|7404.7|2
1630055070000|2021-08-27 09:04:30|7419.6|7404.6|7419.7|7404.7|7419.7|7404.7|7419.6|7404.6|2
1630055080000|2021-08-27 09:04:40|7419.5|7404.5|7419.7|7404.7|7419.7|7404.7|7419.5|7404.5|4
1630055090000|2021-08-27 09:04:50|7419.4|7404.4|7418.8|7403.8|7419.4|7404.4|7418.8|7403.8|5
1630055110000|2021-08-27 09:05:10|7419|7404|7418.9|7403.9|7419|7404|7418.9|7403.9|2
1630055120000|2021-08-27 09:05:20|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|1
1630055140000|2021-08-27 09:05:40|7418.9|7403.9|7419|7404|7419|7404|7418.9|7403.9|2
1630055150000|2021-08-27 09:05:50|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|1
1630055160000|2021-08-27 09:06:00|7419|7404|7418.8|7403.8|7419|7404|7418.8|7403.8|2
1630055170000|2021-08-27 09:06:10|7418.4|7403.4|7417.6|7402.6|7418.4|7403.4|7417.6|7402.6|5
1630055180000|2021-08-27 09:06:20|7417.5|7402.5|7418|7403|7418|7403|7417.5|7402.5|9
1630055190000|2021-08-27 09:06:30|7418.3|7403.3|7418.5|7403.5|7418.5|7403.5|7418.3|7403.3|3
1630055200000|2021-08-27 09:06:40|7418.8|7403.8|7419|7404|7419.1|7404.1|7418.7|7403.7|5
1630055210000|2021-08-27 09:06:50|7418.9|7403.9|7418.6|7403.6|7418.9|7403.9|7418.5|7403.5|4
1630055220000|2021-08-27 09:07:00|7418.5|7403.5|7418.3|7403.3|7418.5|7403.5|7418.2|7403.2|5
1630055230000|2021-08-27 09:07:10|7418.1|7403.1|7417.4|7402.4|7418.1|7403.1|7417|7402|13
1630055240000|2021-08-27 09:07:20|7417.5|7402.5|7418.1|7403.1|7418.1|7403.1|7417.5|7402.5|8
1630055250000|2021-08-27 09:07:30|7418|7403|7418.2|7403.2|7418.2|7403.2|7418|7403|3
1630055260000|2021-08-27 09:07:40|7418.1|7403.1|7417.7|7402.7|7418.1|7403.1|7417.5|7402.5|6
1630055270000|2021-08-27 09:07:50|7418|7403|7417.7|7402.7|7418.1|7403.1|7417.7|7402.7|5
1630055280000|2021-08-27 09:08:00|7417.8|7402.8|7418|7403|7418.1|7403.1|7417.8|7402.8|4
1630055290000|2021-08-27 09:08:10|7418.1|7403.1|7418.1|7403.1|7418.2|7403.2|7418.1|7403.1|3
1630055300000|2021-08-27 09:08:20|7418|7403|7418.2|7403.2|7418.2|7403.2|7418|7403|5
1630055330000|2021-08-27 09:08:50|7418.1|7403.1|7417.9|7402.9|7418.1|7403.1|7417.9|7402.9|3
1630055350000|2021-08-27 09:09:10|7418|7403|7418.1|7403.1|7418.1|7403.1|7418|7403|2
1630055360000|2021-08-27 09:09:20|7418|7403|7418.2|7403.2|7418.2|7403.2|7418|7403|3
1630055370000|2021-08-27 09:09:30|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|1
1630055390000|2021-08-27 09:09:50|7418|7403|7417.8|7402.8|7418|7403|7417.7|7402.7|4
1630055400000|2021-08-27 09:10:00|7417.7|7402.7|7417.7|7402.7|7417.8|7402.8|7417.7|7402.7|7
1630055410000|2021-08-27 09:10:10|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.7|7402.7|3
1630055440000|2021-08-27 09:10:40|7417.9|7402.9|7418.1|7403.1|7418.2|7403.2|7417.9|7402.9|4
1630055450000|2021-08-27 09:10:50|7418.2|7403.2|7418.3|7403.3|7418.3|7403.3|7418.2|7403.2|2
1630055460000|2021-08-27 09:11:00|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.1|7403.1|3
1630055470000|2021-08-27 09:11:10|7418|7403|7418.2|7403.2|7418.2|7403.2|7418|7403|3
1630055480000|2021-08-27 09:11:20|7418|7403|7417.9|7402.9|7418|7403|7417.9|7402.9|2
1630055490000|2021-08-27 09:11:30|7418.2|7403.2|7418.1|7403.1|7418.2|7403.2|7418.1|7403.1|2
1630055500000|2021-08-27 09:11:40|7418|7403|7418|7403|7418|7403|7417.9|7402.9|3
1630055510000|2021-08-27 09:11:50|7417.6|7402.6|7417.1|7402.1|7417.6|7402.6|7417.1|7402.1|4
1630055520000|2021-08-27 09:12:00|7417.2|7402.2|7417.4|7402.4|7417.4|7402.4|7417.1|7402.1|8
1630055530000|2021-08-27 09:12:10|7417.5|7402.5|7418|7403|7418|7403|7417.5|7402.5|5
1630055540000|2021-08-27 09:12:20|7418.3|7403.3|7418|7403|7418.4|7403.4|7418|7403|6
1630055550000|2021-08-27 09:12:30|7418.1|7403.1|7417.4|7402.4|7418.1|7403.1|7417.3|7402.3|7
1630055560000|2021-08-27 09:12:40|7417.3|7402.3|7418|7403|7418|7403|7417.3|7402.3|7
1630055570000|2021-08-27 09:12:50|7417.9|7402.9|7418|7403|7418|7403|7417.8|7402.8|3
1630055580000|2021-08-27 09:13:00|7417.9|7402.9|7417.8|7402.8|7418|7403|7417.8|7402.8|3
1630055600000|2021-08-27 09:13:20|7417.4|7402.4|7416.9|7401.9|7417.4|7402.4|7416.9|7401.9|7
1630055620000|2021-08-27 09:13:40|7417|7402|7417|7402|7417|7402|7417|7402|1
1630055630000|2021-08-27 09:13:50|7417.2|7402.2|7416.2|7401.2|7417.2|7402.2|7416.2|7401.2|9
1630055640000|2021-08-27 09:14:00|7416.3|7401.3|7416.3|7401.3|7416.4|7401.4|7416.3|7401.3|3
1630055650000|2021-08-27 09:14:10|7416.4|7401.4|7416.1|7401.1|7416.4|7401.4|7416.1|7401.1|6
1630055660000|2021-08-27 09:14:20|7416|7401|7416.1|7401.1|7416.7|7401.7|7415.8|7400.8|15
1630055670000|2021-08-27 09:14:30|7416.2|7401.2|7415.9|7400.9|7416.2|7401.2|7415.9|7400.9|4
1630055680000|2021-08-27 09:14:40|7415.8|7400.8|7415.7|7400.7|7415.9|7400.9|7415.7|7400.7|4
1630055690000|2021-08-27 09:14:50|7415.8|7400.8|7415.7|7400.7|7415.8|7400.8|7415.7|7400.7|2
1630055700000|2021-08-27 09:15:00|7415.8|7400.8|7415.2|7400.2|7415.9|7400.9|7415.2|7400.2|7
1630055710000|2021-08-27 09:15:10|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.2|7399.2|8
1630055720000|2021-08-27 09:15:20|7414.7|7399.7|7414.2|7399.2|7414.7|7399.7|7414.2|7399.2|6
1630055730000|2021-08-27 09:15:30|7414.4|7399.4|7415|7400|7415|7400|7414.4|7399.4|5
1630055740000|2021-08-27 09:15:40|7414.8|7399.8|7414.4|7399.4|7414.8|7399.8|7414.4|7399.4|4
1630055750000|2021-08-27 09:15:50|7414.2|7399.2|7414.1|7399.1|7414.3|7399.3|7414.1|7399.1|4
1630055760000|2021-08-27 09:16:00|7413.8|7398.8|7412.7|7397.7|7413.8|7398.8|7412.7|7397.7|6
1630055770000|2021-08-27 09:16:10|7413|7398|7411.6|7396.6|7413|7398|7411.5|7396.5|11
1630055780000|2021-08-27 09:16:20|7411.4|7396.4|7411.1|7396.1|7411.4|7396.4|7411.1|7396.1|2
1630055790000|2021-08-27 09:16:30|7411.2|7396.2|7412.2|7397.2|7412.7|7397.7|7411.2|7396.2|11
1630055800000|2021-08-27 09:16:40|7411.2|7396.2|7411|7396|7411.2|7396.2|7411|7396|3
1630055810000|2021-08-27 09:16:50|7411.2|7396.2|7411.1|7396.1|7411.2|7396.2|7411|7396|4
1630055820000|2021-08-27 09:17:00|7411|7396|7411|7396|7411|7396|7410.8|7395.8|5
1630055830000|2021-08-27 09:17:10|7410.9|7395.9|7411|7396|7411.2|7396.2|7410.9|7395.9|5
1630055840000|2021-08-27 09:17:20|7411.7|7396.7|7412|7397|7412.2|7397.2|7411.7|7396.7|4
1630055850000|2021-08-27 09:17:30|7412.1|7397.1|7412.5|7397.5|7412.5|7397.5|7412.1|7397.1|6
1630055860000|2021-08-27 09:17:40|7412.6|7397.6|7412.4|7397.4|7412.6|7397.6|7412.4|7397.4|3
1630055870000|2021-08-27 09:17:50|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.1|7397.1|5
1630055880000|2021-08-27 09:18:00|7411.9|7396.9|7410.6|7395.6|7411.9|7396.9|7410.6|7395.6|8
1630055890000|2021-08-27 09:18:10|7410.7|7395.7|7411|7396|7411.1|7396.1|7410.6|7395.6|6
1630055900000|2021-08-27 09:18:20|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.7|7395.7|3
1630055910000|2021-08-27 09:18:30|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1630055930000|2021-08-27 09:18:50|7410.7|7395.7|7410.5|7395.5|7410.8|7395.8|7410.5|7395.5|5
1630055940000|2021-08-27 09:19:00|7410.6|7395.6|7410|7395|7410.6|7395.6|7410|7395|4
1630055950000|2021-08-27 09:19:10|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1630055960000|2021-08-27 09:19:20|7410|7395|7410|7395|7410|7395|7410|7395|1
1630055970000|2021-08-27 09:19:30|7409.6|7394.6|7408.6|7393.6|7409.6|7394.6|7408|7393|12
1630055980000|2021-08-27 09:19:40|7408.5|7393.5|7408.7|7393.7|7408.7|7393.7|7408.3|7393.3|6
1630055990000|2021-08-27 09:19:50|7408.6|7393.6|7410.3|7395.3|7410.9|7395.9|7408.3|7393.3|22
1630056000000|2021-08-27 09:20:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1630056010000|2021-08-27 09:20:10|7410|7395|7410|7395|7410.4|7395.4|7410|7395|7
1630056020000|2021-08-27 09:20:20|7409.9|7394.9|7409.4|7394.4|7409.9|7394.9|7409.4|7394.4|5
1630056030000|2021-08-27 09:20:30|7409.7|7394.7|7409.3|7394.3|7409.7|7394.7|7409.2|7394.2|5
1630056040000|2021-08-27 09:20:40|7409.5|7394.5|7409.8|7394.8|7409.8|7394.8|7409.5|7394.5|3
1630056050000|2021-08-27 09:20:50|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1630056070000|2021-08-27 09:21:10|7409.5|7394.5|7409.3|7394.3|7409.5|7394.5|7409.3|7394.3|3
1630056080000|2021-08-27 09:21:20|7409.2|7394.2|7409.8|7394.8|7409.9|7394.9|7409.1|7394.1|5
1630056090000|2021-08-27 09:21:30|7409.9|7394.9|7409.8|7394.8|7409.9|7394.9|7409.7|7394.7|6
1630056100000|2021-08-27 09:21:40|7409.5|7394.5|7409.3|7394.3|7409.5|7394.5|7409.2|7394.2|4
1630056110000|2021-08-27 09:21:50|7409.4|7394.4|7409.9|7394.9|7410|7395|7409.4|7394.4|5
1630056120000|2021-08-27 09:22:00|7409.8|7394.8|7409.9|7394.9|7409.9|7394.9|7409.8|7394.8|4
1630056130000|2021-08-27 09:22:10|7409.8|7394.8|7409.9|7394.9|7409.9|7394.9|7409.7|7394.7|3
1630056140000|2021-08-27 09:22:20|7410|7395|7409.9|7394.9|7410|7395|7409.9|7394.9|2
1630056150000|2021-08-27 09:22:30|7409.8|7394.8|7409.9|7394.9|7409.9|7394.9|7409.4|7394.4|11
1630056160000|2021-08-27 09:22:40|7409.8|7394.8|7409.7|7394.7|7409.8|7394.8|7409.7|7394.7|2
1630056170000|2021-08-27 09:22:50|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1630056180000|2021-08-27 09:23:00|7409.7|7394.7|7409.5|7394.5|7409.8|7394.8|7409.5|7394.5|5
1630056190000|2021-08-27 09:23:10|7409.6|7394.6|7409.5|7394.5|7409.6|7394.6|7409.5|7394.5|6
1630056200000|2021-08-27 09:23:20|7409.6|7394.6|7409.5|7394.5|7409.6|7394.6|7409.5|7394.5|4
1630056210000|2021-08-27 09:23:30|7409.4|7394.4|7409.5|7394.5|7409.5|7394.5|7409.3|7394.3|4
1630056230000|2021-08-27 09:23:50|7409.3|7394.3|7408.8|7393.8|7409.3|7394.3|7408.8|7393.8|6
1630056240000|2021-08-27 09:24:00|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|2
1630056250000|2021-08-27 09:24:10|7408.9|7393.9|7409.3|7394.3|7409.3|7394.3|7408.9|7393.9|4
1630056260000|2021-08-27 09:24:20|7409.4|7394.4|7409|7394|7409.4|7394.4|7409|7394|4
1630056270000|2021-08-27 09:24:30|7409.1|7394.1|7409.3|7394.3|7409.6|7394.6|7409|7394|7
1630056280000|2021-08-27 09:24:40|7409.2|7394.2|7409.3|7394.3|7409.3|7394.3|7409.2|7394.2|2
1630056300000|2021-08-27 09:25:00|7409.2|7394.2|7408.8|7393.8|7409.3|7394.3|7408.8|7393.8|7
1630056310000|2021-08-27 09:25:10|7408.6|7393.6|7408.7|7393.7|7408.8|7393.8|7408.6|7393.6|3
1630056320000|2021-08-27 09:25:20|7408.6|7393.6|7408.3|7393.3|7408.6|7393.6|7408.3|7393.3|4
1630056340000|2021-08-27 09:25:40|7408.2|7393.2|7408.7|7393.7|7408.8|7393.8|7408|7393|6
1630056350000|2021-08-27 09:25:50|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.8|7393.8|3
1630056360000|2021-08-27 09:26:00|7409|7394|7408.9|7393.9|7409|7394|7408.9|7393.9|2
1630056370000|2021-08-27 09:26:10|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.5|7393.5|7
1630056380000|2021-08-27 09:26:20|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1630056390000|2021-08-27 09:26:30|7408.7|7393.7|7409|7394|7409|7394|7408.7|7393.7|5
1630056400000|2021-08-27 09:26:40|7409.1|7394.1|7408.9|7393.9|7409.1|7394.1|7408.9|7393.9|2
1630056420000|2021-08-27 09:27:00|7409.2|7394.2|7409.7|7394.7|7409.7|7394.7|7409.2|7394.2|2
1630056430000|2021-08-27 09:27:10|7409.8|7394.8|7409.5|7394.5|7409.8|7394.8|7409.5|7394.5|3
1630056450000|2021-08-27 09:27:30|7409.6|7394.6|7409.3|7394.3|7409.6|7394.6|7409|7394|7
1630056460000|2021-08-27 09:27:40|7409.6|7394.6|7410|7395|7410.1|7395.1|7409.3|7394.3|10
1630056470000|2021-08-27 09:27:50|7410.1|7395.1|7410|7395|7410.1|7395.1|7409.8|7394.8|8
1630056480000|2021-08-27 09:28:00|7409.9|7394.9|7409.6|7394.6|7409.9|7394.9|7409.6|7394.6|4
1630056510000|2021-08-27 09:28:30|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|6
1630056520000|2021-08-27 09:28:40|7409.8|7394.8|7410.4|7395.4|7410.4|7395.4|7409.8|7394.8|5
1630056530000|2021-08-27 09:28:50|7410.5|7395.5|7410.4|7395.4|7410.5|7395.5|7410.4|7395.4|2
1630056550000|2021-08-27 09:29:10|7410.3|7395.3|7409.9|7394.9|7410.3|7395.3|7409.9|7394.9|3
1630056560000|2021-08-27 09:29:20|7409.8|7394.8|7409|7394|7409.8|7394.8|7409|7394|5
1630056570000|2021-08-27 09:29:30|7408.9|7393.9|7408.1|7393.1|7408.9|7393.9|7408.1|7393.1|6
1630056580000|2021-08-27 09:29:40|7408.6|7393.6|7408.9|7393.9|7408.9|7393.9|7408.6|7393.6|2
1630056590000|2021-08-27 09:29:50|7409.1|7394.1|7409.3|7394.3|7409.3|7394.3|7409.1|7394.1|4
1630056600000|2021-08-27 09:30:00|7409.2|7394.2|7409.3|7394.3|7409.6|7394.6|7409.2|7394.2|4
1630056610000|2021-08-27 09:30:10|7409.2|7394.2|7409|7394|7409.2|7394.2|7409|7394|3
1630056620000|2021-08-27 09:30:20|7409.8|7394.8|7410.2|7395.2|7410.2|7395.2|7409.8|7394.8|2
1630056630000|2021-08-27 09:30:30|7410.1|7395.1|7409.6|7394.6|7410.1|7395.1|7409.6|7394.6|3
1630056650000|2021-08-27 09:30:50|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1630056660000|2021-08-27 09:31:00|7409.6|7394.6|7409.1|7394.1|7409.6|7394.6|7409.1|7394.1|3
1630056680000|2021-08-27 09:31:20|7408.8|7393.8|7408.6|7393.6|7408.8|7393.8|7408.2|7393.2|13
1630056690000|2021-08-27 09:31:30|7408.5|7393.5|7409.1|7394.1|7409.1|7394.1|7408.3|7393.3|6
1630056700000|2021-08-27 09:31:40|7409|7394|7409.2|7394.2|7409.2|7394.2|7409|7394|2
1630056730000|2021-08-27 09:32:10|7409.1|7394.1|7408.8|7393.8|7409.1|7394.1|7408.8|7393.8|6
1630056740000|2021-08-27 09:32:20|7413.6|7388.6|7413.7|7388.7|7413.7|7388.7|7413.5|7388.5|3
1630056750000|2021-08-27 09:32:30|7408.5|7393.5|7408.2|7393.2|7408.5|7393.5|7408.2|7393.2|4
1630056760000|2021-08-27 09:32:40|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1630056770000|2021-08-27 09:32:50|7408.4|7393.4|7413.8|7388.8|7413.8|7393.6|7408.4|7388.8|4
1630056780000|2021-08-27 09:33:00|7413.9|7388.9|7408.8|7393.8|7414.2|7394.3|7408.8|7388.9|7
1630056790000|2021-08-27 09:33:10|7413.6|7388.6|7409|7394|7413.9|7394|7409|7388.4|6
1630056800000|2021-08-27 09:33:20|7409.1|7394.1|7409.3|7394.3|7409.3|7394.3|7409|7394|6
1630056810000|2021-08-27 09:33:30|7409.2|7394.2|7408.8|7393.8|7409.2|7394.2|7408.8|7393.8|4
1630056820000|2021-08-27 09:33:40|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1630056830000|2021-08-27 09:33:50|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1630056840000|2021-08-27 09:34:00|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|2
1630056850000|2021-08-27 09:34:10|7408.8|7393.8|7408.4|7393.4|7408.8|7393.8|7408.4|7393.4|2
1630056860000|2021-08-27 09:34:20|7407.9|7392.9|7407.8|7392.8|7407.9|7392.9|7407.8|7392.8|2
1630056880000|2021-08-27 09:34:40|7407.3|7392.3|7406.8|7391.8|7407.3|7392.3|7406.8|7391.8|4
1630056890000|2021-08-27 09:34:50|7406.6|7391.6|7406.8|7391.8|7406.8|7391.8|7406.6|7391.6|2
1630056900000|2021-08-27 09:35:00|7406.5|7391.5|7406.2|7391.2|7406.5|7391.5|7405.9|7390.9|12
1630056910000|2021-08-27 09:35:10|7406|7391|7406|7391|7406|7391|7406|7391|1
1630056920000|2021-08-27 09:35:20|7405.9|7390.9|7405.4|7390.4|7405.9|7390.9|7405.1|7390.1|9
1630056930000|2021-08-27 09:35:30|7405.3|7390.3|7404.9|7389.9|7405.3|7390.3|7404.9|7389.9|5
1630056940000|2021-08-27 09:35:40|7409.7|7384.7|7409.6|7384.6|7409.7|7384.7|7409.6|7384.6|2
1630056950000|2021-08-27 09:35:50|7409.7|7384.7|7403.4|7388.4|7409.7|7389.5|7403.2|7384.7|14
1630056960000|2021-08-27 09:36:00|7403.2|7388.2|7402.4|7387.4|7403.4|7388.4|7402.3|7387.3|10
1630056970000|2021-08-27 09:36:10|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7401.8|7386.8|7
1630056980000|2021-08-27 09:36:20|7402.1|7387.1|7402.4|7387.4|7402.4|7387.4|7402.1|7387.1|3
1630056990000|2021-08-27 09:36:30|7402.5|7387.5|7403.3|7388.3|7403.3|7388.3|7402.4|7387.4|6
1630057000000|2021-08-27 09:36:40|7403.4|7388.4|7404.5|7389.5|7404.5|7389.5|7403.3|7388.3|9
1630057010000|2021-08-27 09:36:50|7404.6|7389.6|7404.9|7389.9|7404.9|7389.9|7404.6|7389.6|6
1630057020000|2021-08-27 09:37:00|7405|7390|7406|7391|7406|7391|7405|7390|10
1630057030000|2021-08-27 09:37:10|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|5
1630057040000|2021-08-27 09:37:20|7406|7391|7405.7|7390.7|7406|7391|7405.7|7390.7|4
1630057050000|2021-08-27 09:37:30|7404.9|7389.9|7404.2|7389.2|7404.9|7389.9|7404.2|7389.2|11
1630057060000|2021-08-27 09:37:40|7404.1|7389.1|7404.2|7389.2|7404.2|7389.2|7404.1|7389.1|2
1630057070000|2021-08-27 09:37:50|7404.1|7389.1|7404.2|7389.2|7404.7|7389.7|7404.1|7389.1|7
1630057080000|2021-08-27 09:38:00|7404.5|7389.5|7404.9|7389.9|7405.1|7390.1|7404.5|7389.5|9
1630057090000|2021-08-27 09:38:10|7405|7390|7405.5|7390.5|7405.6|7390.6|7404.9|7389.9|14
1630057100000|2021-08-27 09:38:20|7405.6|7390.6|7407.3|7392.3|7407.3|7392.3|7405.6|7390.6|21
1630057110000|2021-08-27 09:38:30|7407.5|7392.5|7407.4|7392.4|7407.5|7392.5|7407.2|7392.2|7
1630057120000|2021-08-27 09:38:40|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.3|7392.3|8
1630057130000|2021-08-27 09:38:50|7407.7|7392.7|7407.8|7392.8|7407.8|7392.8|7407.3|7392.3|9
1630057140000|2021-08-27 09:39:00|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1630057150000|2021-08-27 09:39:10|7408|7393|7407.9|7392.9|7408|7393|7407.9|7392.9|2
1630057160000|2021-08-27 09:39:20|7407.8|7392.8|7407.8|7392.8|7407.9|7392.9|7407.8|7392.8|7
1630057170000|2021-08-27 09:39:30|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1630057190000|2021-08-27 09:39:50|7407.6|7392.6|7407.7|7392.7|7407.7|7392.7|7407.5|7392.5|6
1630057200000|2021-08-27 09:40:00|7407.6|7392.6|7407.5|7392.5|7407.7|7392.7|7407.5|7392.5|6
1630057210000|2021-08-27 09:40:10|7407.4|7392.4|7407.6|7392.6|7407.6|7392.6|7407.4|7392.4|5
1630057220000|2021-08-27 09:40:20|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.6|7392.6|5
1630057230000|2021-08-27 09:40:30|7407.6|7392.6|7407.7|7392.7|7407.7|7392.7|7407.5|7392.5|7
1630057240000|2021-08-27 09:40:40|7407.8|7392.8|7408|7393|7408|7393|7407.8|7392.8|3
1630057250000|2021-08-27 09:40:50|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1630057270000|2021-08-27 09:41:10|7408|7393|7407.9|7392.9|7408|7393|7407.9|7392.9|2
1630057290000|2021-08-27 09:41:30|7407.8|7392.8|7407.5|7392.5|7407.8|7392.8|7407.5|7392.5|2
1630057300000|2021-08-27 09:41:40|7407.4|7392.4|7406.9|7391.9|7407.4|7392.4|7406.9|7391.9|4
1630057310000|2021-08-27 09:41:50|7406.8|7391.8|7406.9|7391.9|7407|7392|7406.8|7391.8|5
1630057320000|2021-08-27 09:42:00|7406.8|7391.8|7406.9|7391.9|7406.9|7391.9|7406.8|7391.8|2
1630057330000|2021-08-27 09:42:10|7406.8|7391.8|7406|7391|7406.8|7391.8|7405.9|7390.9|6
1630057340000|2021-08-27 09:42:20|7405.9|7390.9|7406|7391|7406.1|7391.1|7405.9|7390.9|4
1630057350000|2021-08-27 09:42:30|7405.9|7390.9|7405.3|7390.3|7405.9|7390.9|7405.2|7390.2|7
1630057360000|2021-08-27 09:42:40|7405.2|7390.2|7405.9|7390.9|7405.9|7390.9|7405.1|7390.1|11
1630057370000|2021-08-27 09:42:50|7405.8|7390.8|7405|7390|7405.8|7390.8|7404.9|7389.9|16
1630057380000|2021-08-27 09:43:00|7405.1|7390.1|7405.1|7390.1|7405.2|7390.2|7405|7390|6
1630057390000|2021-08-27 09:43:10|7405|7390|7405.2|7390.2|7405.2|7390.2|7405|7390|4
1630057400000|2021-08-27 09:43:20|7404.9|7389.9|7404.5|7389.5|7405.1|7390.1|7404.4|7389.4|11
1630057410000|2021-08-27 09:43:30|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1630057420000|2021-08-27 09:43:40|7404.8|7389.8|7405.1|7390.1|7405.1|7390.1|7404.8|7389.8|3
1630057430000|2021-08-27 09:43:50|7404.9|7389.9|7404.9|7389.9|7405.1|7390.1|7404.8|7389.8|6
1630057440000|2021-08-27 09:44:00|7405.1|7390.1|7405.4|7390.4|7405.5|7390.5|7405.1|7390.1|10
1630057450000|2021-08-27 09:44:10|7405.3|7390.3|7405.5|7390.5|7405.5|7390.5|7405.3|7390.3|2
1630057460000|2021-08-27 09:44:20|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1630057470000|2021-08-27 09:44:30|7405.1|7390.1|7404.6|7389.6|7405.1|7390.1|7404.5|7389.5|7
1630057480000|2021-08-27 09:44:40|7404.7|7389.7|7404.6|7389.6|7404.8|7389.8|7404.6|7389.6|4
1630057490000|2021-08-27 09:44:50|7404.4|7389.4|7403.3|7388.3|7404.4|7389.4|7403.3|7388.3|8
1630057500000|2021-08-27 09:45:00|7403.5|7388.5|7404.3|7389.3|7404.3|7389.3|7403.5|7388.5|8
1630057510000|2021-08-27 09:45:10|7403.9|7388.9|7403.3|7388.3|7403.9|7388.9|7402.8|7387.8|8
1630057520000|2021-08-27 09:45:20|7403.4|7388.4|7403.8|7388.8|7403.8|7388.8|7403.4|7388.4|4
1630057530000|2021-08-27 09:45:30|7403.9|7388.9|7404|7389|7404.1|7389.1|7403.9|7388.9|3
1630057540000|2021-08-27 09:45:40|7404.1|7389.1|7403.8|7388.8|7404.6|7389.6|7403.8|7388.8|11
1630057550000|2021-08-27 09:45:50|7403.7|7388.7|7404|7389|7404|7389|7403.5|7388.5|7
1630057570000|2021-08-27 09:46:10|7403.9|7388.9|7403.9|7388.9|7404|7389|7403.9|7388.9|3
1630057580000|2021-08-27 09:46:20|7404|7389|7403.9|7388.9|7404|7389|7403.9|7388.9|2
1630057590000|2021-08-27 09:46:30|7403.8|7388.8|7403.4|7388.4|7403.8|7388.8|7403.2|7388.2|6
1630057600000|2021-08-27 09:46:40|7403.5|7388.5|7403.3|7388.3|7403.5|7388.5|7403.3|7388.3|3
1630057610000|2021-08-27 09:46:50|7403.2|7388.2|7403.3|7388.3|7403.3|7388.3|7403.2|7388.2|2
1630057620000|2021-08-27 09:47:00|7403.2|7388.2|7401.5|7386.5|7403.2|7388.2|7401.5|7386.5|13
1630057630000|2021-08-27 09:47:10|7401.9|7386.9|7402|7387|7402|7387|7401.8|7386.8|4
1630057640000|2021-08-27 09:47:20|7402.2|7387.2|7401|7386|7402.3|7387.3|7401|7386|11
1630057650000|2021-08-27 09:47:30|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7400.8|7385.8|5
1630057660000|2021-08-27 09:47:40|7401.4|7386.4|7401.5|7386.5|7401.7|7386.7|7401.4|7386.4|6
1630057670000|2021-08-27 09:47:50|7401.7|7386.7|7402.6|7387.6|7402.6|7387.6|7401.5|7386.5|12
1630057680000|2021-08-27 09:48:00|7402.5|7387.5|7403|7388|7403|7388|7402.5|7387.5|6
1630057690000|2021-08-27 09:48:10|7402.8|7387.8|7403.2|7388.2|7403.2|7388.2|7402.8|7387.8|4
1630057700000|2021-08-27 09:48:20|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1630057710000|2021-08-27 09:48:30|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1630057720000|2021-08-27 09:48:40|7403|7388|7402.9|7387.9|7403|7388|7402.9|7387.9|8
1630057730000|2021-08-27 09:48:50|7403|7388|7403.2|7388.2|7403.2|7388.2|7402.9|7387.9|4
1630057750000|2021-08-27 09:49:10|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1630057760000|2021-08-27 09:49:20|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1630057770000|2021-08-27 09:49:30|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|5
1630057780000|2021-08-27 09:49:40|7403.1|7388.1|7403|7388|7403.1|7388.1|7402.9|7387.9|3
1630057790000|2021-08-27 09:49:50|7403.1|7388.1|7403.3|7388.3|7403.3|7388.3|7403.1|7388.1|7
1630057800000|2021-08-27 09:50:00|7403.2|7388.2|7403.3|7388.3|7403.3|7388.3|7403.2|7388.2|8
1630057810000|2021-08-27 09:50:10|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|2
1630057820000|2021-08-27 09:50:20|7403.1|7388.1|7401.9|7386.9|7403.1|7388.1|7401.9|7386.9|14
1630057830000|2021-08-27 09:50:30|7401.8|7386.8|7401.8|7386.8|7402|7387|7401.4|7386.4|13
1630057840000|2021-08-27 09:50:40|7401.9|7386.9|7401.8|7386.8|7402|7387|7401.7|7386.7|7
1630057850000|2021-08-27 09:50:50|7401.9|7386.9|7401.8|7386.8|7402|7387|7401.8|7386.8|4
1630057860000|2021-08-27 09:51:00|7402|7387|7402|7387|7402|7387|7401.9|7386.9|3
1630057870000|2021-08-27 09:51:10|7401.7|7386.7|7401.5|7386.5|7401.8|7386.8|7401.5|7386.5|5
1630057880000|2021-08-27 09:51:20|7401.6|7386.6|7401|7386|7401.6|7386.6|7401|7386|3
1630057890000|2021-08-27 09:51:30|7400.9|7385.9|7400.7|7385.7|7400.9|7385.9|7400.2|7385.2|13
1630057900000|2021-08-27 09:51:40|7400.6|7385.6|7399.8|7384.8|7400.7|7385.7|7399.8|7384.8|10
1630057910000|2021-08-27 09:51:50|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|4
1630057920000|2021-08-27 09:52:00|7399.7|7384.7|7399.5|7384.5|7399.7|7384.7|7399.5|7384.5|4
1630057930000|2021-08-27 09:52:10|7399.4|7384.4|7399.2|7384.2|7399.6|7384.6|7399.1|7384.1|12
1630057940000|2021-08-27 09:52:20|7399.5|7384.5|7400.5|7385.5|7400.5|7385.5|7399.5|7384.5|7
1630057950000|2021-08-27 09:52:30|7400.4|7385.4|7400.1|7385.1|7400.5|7385.5|7400.1|7385.1|10
1630057960000|2021-08-27 09:52:40|7400|7385|7399.7|7384.7|7400|7385|7399.6|7384.6|10
1630057970000|2021-08-27 09:52:50|7399.8|7384.8|7400.1|7385.1|7400.1|7385.1|7399.4|7384.4|12
1630057980000|2021-08-27 09:53:00|7400.3|7385.3|7399.7|7384.7|7400.3|7385.3|7399.5|7384.5|12
1630057990000|2021-08-27 09:53:10|7399.8|7384.8|7400.4|7385.4|7400.6|7385.6|7399.7|7384.7|10
1630058000000|2021-08-27 09:53:20|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|4
1630058010000|2021-08-27 09:53:30|7400.5|7385.5|7400.7|7385.7|7400.8|7385.8|7400.4|7385.4|6
1630058020000|2021-08-27 09:53:40|7400.8|7385.8|7400.3|7385.3|7400.8|7385.8|7400.3|7385.3|7
1630058030000|2021-08-27 09:53:50|7400.5|7385.5|7401.3|7386.3|7401.3|7386.3|7400.5|7385.5|8
1630058040000|2021-08-27 09:54:00|7401.5|7386.5|7401.6|7386.6|7401.6|7386.6|7401.5|7386.5|2
1630058050000|2021-08-27 09:54:10|7401.5|7386.5|7401.6|7386.6|7401.6|7386.6|7401.5|7386.5|2
1630058060000|2021-08-27 09:54:20|7401.5|7386.5|7401.7|7386.7|7401.7|7386.7|7401.5|7386.5|5
1630058070000|2021-08-27 09:54:30|7401.9|7386.9|7402.2|7387.2|7402.2|7387.2|7401.9|7386.9|6
1630058080000|2021-08-27 09:54:40|7402|7387|7401.7|7386.7|7402|7387|7401.5|7386.5|9
1630058090000|2021-08-27 09:54:50|7401.6|7386.6|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|5
1630058100000|2021-08-27 09:55:00|7401.5|7386.5|7401.5|7386.5|7401.7|7386.7|7401.5|7386.5|14
1630058110000|2021-08-27 09:55:10|7401.4|7386.4|7400.5|7385.5|7401.5|7386.5|7400.5|7385.5|10
1630058120000|2021-08-27 09:55:20|7400.7|7385.7|7400.5|7385.5|7400.7|7385.7|7400.4|7385.4|4
1630058130000|2021-08-27 09:55:30|7400.6|7385.6|7400.5|7385.5|7400.6|7385.6|7400.5|7385.5|6
1630058140000|2021-08-27 09:55:40|7400.4|7385.4|7400.5|7385.5|7400.5|7385.5|7400.4|7385.4|2
1630058150000|2021-08-27 09:55:50|7400.4|7385.4|7400.5|7385.5|7400.5|7385.5|7400.4|7385.4|2
1630058160000|2021-08-27 09:56:00|7400.4|7385.4|7400.7|7385.7|7400.8|7385.8|7400.4|7385.4|7
1630058170000|2021-08-27 09:56:10|7400.8|7385.8|7400.6|7385.6|7400.8|7385.8|7400.6|7385.6|13
1630058180000|2021-08-27 09:56:20|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.4|7385.4|13
1630058190000|2021-08-27 09:56:30|7400.4|7385.4|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|11
1630058200000|2021-08-27 09:56:40|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|4
1630058210000|2021-08-27 09:56:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.4|7385.4|3
1630058220000|2021-08-27 09:57:00|7400.4|7385.4|7400.1|7385.1|7400.5|7385.5|7400|7385|11
1630058230000|2021-08-27 09:57:10|7400|7385|7399.7|7384.7|7400.1|7385.1|7399.4|7384.4|8
1630058240000|2021-08-27 09:57:20|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|2
1630058250000|2021-08-27 09:57:30|7399.5|7384.5|7399.1|7384.1|7399.5|7384.5|7399.1|7384.1|4
1630058260000|2021-08-27 09:57:40|7398.8|7383.8|7398.1|7383.1|7398.9|7383.9|7398|7383|7
1630058270000|2021-08-27 09:57:50|7397.9|7382.9|7396.9|7381.9|7397.9|7382.9|7396.6|7381.6|10
1630058280000|2021-08-27 09:58:00|7397.1|7382.1|7397.6|7382.6|7397.6|7382.6|7397.1|7382.1|9
1630058290000|2021-08-27 09:58:10|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|2
1630058310000|2021-08-27 09:58:30|7397.7|7382.7|7397.9|7382.9|7398|7383|7397.7|7382.7|6
1630058320000|2021-08-27 09:58:40|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.5|7382.5|4
1630058330000|2021-08-27 09:58:50|7397.8|7382.8|7398.1|7383.1|7398.1|7383.1|7397.8|7382.8|8
1630058340000|2021-08-27 09:59:00|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1630058350000|2021-08-27 09:59:10|7398|7383|7397.9|7382.9|7398|7383|7397.4|7382.4|6
1630058370000|2021-08-27 09:59:30|7397.8|7382.8|7398|7383|7398.1|7383.1|7397.8|7382.8|8
1630058380000|2021-08-27 09:59:40|7397.5|7382.5|7395.9|7380.9|7397.5|7382.5|7395.9|7380.9|10
1630058390000|2021-08-27 09:59:50|7395.8|7380.8|7397|7382|7397|7382|7395.3|7380.3|19
1630058400000|2021-08-27 10:00:00|7397.3|7382.3|7396.9|7381.9|7397.5|7382.5|7396.7|7381.7|11
1630058410000|2021-08-27 10:00:10|7396.8|7381.8|7396.5|7381.5|7396.8|7381.8|7396.5|7381.5|3
1630058420000|2021-08-27 10:00:20|7396.4|7381.4|7396.5|7381.5|7396.5|7381.5|7396.1|7381.1|7
1630058430000|2021-08-27 10:00:30|7396.4|7381.4|7396.5|7381.5|7396.5|7381.5|7396.3|7381.3|7
1630058450000|2021-08-27 10:00:50|7396.7|7381.7|7396.9|7381.9|7396.9|7381.9|7396.5|7381.5|6
1630058460000|2021-08-27 10:01:00|7397|7382|7397|7382|7397|7382|7396.9|7381.9|3
1630058510000|2021-08-27 10:01:50|7396.9|7381.9|7396|7381|7396.9|7381.9|7396|7381|8
1630058520000|2021-08-27 10:02:00|7396.3|7381.3|7396.6|7381.6|7396.7|7381.7|7396.3|7381.3|9
1630058530000|2021-08-27 10:02:10|7396.7|7381.7|7398|7383|7398|7383|7396.6|7381.6|14
1630058540000|2021-08-27 10:02:20|7397.9|7382.9|7397.2|7382.2|7397.9|7382.9|7397.1|7382.1|6
1630058550000|2021-08-27 10:02:30|7397.1|7382.1|7397.9|7382.9|7398|7383|7397.1|7382.1|12
1630058560000|2021-08-27 10:02:40|7397.8|7382.8|7397.8|7382.8|7397.9|7382.9|7397.6|7382.6|9
1630058570000|2021-08-27 10:02:50|7397.5|7382.5|7397.6|7382.6|7397.8|7382.8|7397.5|7382.5|10
1630058580000|2021-08-27 10:03:00|7397.5|7382.5|7397.1|7382.1|7397.7|7382.7|7397.1|7382.1|7
1630058590000|2021-08-27 10:03:10|7397|7382|7397.6|7382.6|7397.6|7382.6|7396.9|7381.9|8
1630058600000|2021-08-27 10:03:20|7397.5|7382.5|7397.2|7382.2|7397.6|7382.6|7397|7382|12
1630058610000|2021-08-27 10:03:30|7397.1|7382.1|7396.8|7381.8|7397.2|7382.2|7396.8|7381.8|6
1630058620000|2021-08-27 10:03:40|7396.7|7381.7|7396.4|7381.4|7396.9|7381.9|7396.4|7381.4|11
1630058630000|2021-08-27 10:03:50|7396.5|7381.5|7396.1|7381.1|7396.5|7381.5|7396.1|7381.1|4
1630058640000|2021-08-27 10:04:00|7396|7381|7396.2|7381.2|7396.2|7381.2|7395.9|7380.9|9
1630058650000|2021-08-27 10:04:10|7396.3|7381.3|7395.7|7380.7|7396.4|7381.4|7395.7|7380.7|5
1630058660000|2021-08-27 10:04:20|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|3
1630058680000|2021-08-27 10:04:40|7395.2|7380.2|7394.8|7379.8|7395.4|7380.4|7394.8|7379.8|5
1630058690000|2021-08-27 10:04:50|7394.7|7379.7|7394.3|7379.3|7394.7|7379.7|7394.2|7379.2|4
1630058700000|2021-08-27 10:05:00|7394.2|7379.2|7393.8|7378.8|7394.2|7379.2|7393.8|7378.8|3
1630058710000|2021-08-27 10:05:10|7393.9|7378.9|7394.3|7379.3|7394.3|7379.3|7393.9|7378.9|5
1630058720000|2021-08-27 10:05:20|7394.4|7379.4|7394.5|7379.5|7394.6|7379.6|7394.2|7379.2|9
1630058730000|2021-08-27 10:05:30|7394.6|7379.6|7395|7380|7395|7380|7394.6|7379.6|4
1630058740000|2021-08-27 10:05:40|7394.9|7379.9|7394.6|7379.6|7395|7380|7394.5|7379.5|10
1630058750000|2021-08-27 10:05:50|7394.5|7379.5|7395|7380|7395|7380|7394.4|7379.4|9
1630058760000|2021-08-27 10:06:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1630058780000|2021-08-27 10:06:20|7395|7380|7395|7380|7395.1|7380.1|7395|7380|3
1630058790000|2021-08-27 10:06:30|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1630058810000|2021-08-27 10:06:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1630058820000|2021-08-27 10:07:00|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.5|7379.5|6
1630058830000|2021-08-27 10:07:10|7394.7|7379.7|7394.3|7379.3|7394.8|7379.8|7394.3|7379.3|6
1630058840000|2021-08-27 10:07:20|7394.5|7379.5|7393.4|7378.4|7394.6|7379.6|7393.4|7378.4|10
1630058850000|2021-08-27 10:07:30|7393.3|7378.3|7392.8|7377.8|7393.3|7378.3|7392.8|7377.8|6
1630058860000|2021-08-27 10:07:40|7392.4|7377.4|7392.2|7377.2|7392.4|7377.4|7392.2|7377.2|2
1630058870000|2021-08-27 10:07:50|7392.1|7377.1|7391.2|7376.2|7392.1|7377.1|7391.1|7376.1|5
1630058880000|2021-08-27 10:08:00|7390.8|7375.8|7390.9|7375.9|7391.1|7376.1|7390.7|7375.7|13
1630058890000|2021-08-27 10:08:10|7391.3|7376.3|7392.5|7377.5|7392.5|7377.5|7391.3|7376.3|10
1630058900000|2021-08-27 10:08:20|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1630058910000|2021-08-27 10:08:30|7393.1|7378.1|7394.7|7379.7|7394.7|7379.7|7393.1|7378.1|15
1630058920000|2021-08-27 10:08:40|7394.8|7379.8|7394.7|7379.7|7395.1|7380.1|7394.7|7379.7|7
1630058930000|2021-08-27 10:08:50|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|5
1630058940000|2021-08-27 10:09:00|7394.5|7379.5|7395.1|7380.1|7395.1|7380.1|7394.5|7379.5|4
1630058960000|2021-08-27 10:09:20|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|2
1630058970000|2021-08-27 10:09:30|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1630058980000|2021-08-27 10:09:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1630058990000|2021-08-27 10:09:50|7395.6|7380.6|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|5
1630059000000|2021-08-27 10:10:00|7395.4|7380.4|7396|7381|7396|7381|7395.4|7380.4|5
1630059020000|2021-08-27 10:10:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396|7381|3
1630059030000|2021-08-27 10:10:30|7396|7381|7395.7|7380.7|7396|7381|7394.8|7379.8|3
1630059040000|2021-08-27 10:10:40|7395.8|7380.8|7396|7381|7396.1|7381.1|7395.8|7380.8|4
1630059050000|2021-08-27 10:10:50|7396.1|7381.1|7395.7|7380.7|7396.1|7381.1|7395.6|7380.6|9
1630059060000|2021-08-27 10:11:00|7395.8|7380.8|7396.1|7381.1|7396.1|7381.1|7395.8|7380.8|4
1630059070000|2021-08-27 10:11:10|7396.2|7381.2|7396.6|7381.6|7396.8|7381.8|7396.2|7381.2|7
1630059080000|2021-08-27 10:11:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1630059090000|2021-08-27 10:11:30|7396.6|7381.6|7397.2|7382.2|7397.2|7382.2|7396.6|7381.6|4
1630059110000|2021-08-27 10:11:50|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.8|7381.8|3
1630059120000|2021-08-27 10:12:00|7397|7382|7397.3|7382.3|7397.6|7382.6|7397|7382|9
1630059130000|2021-08-27 10:12:10|7397.2|7382.2|7397.4|7382.4|7397.4|7382.4|7397.2|7382.2|3
1630059180000|2021-08-27 10:13:00|7397.5|7382.5|7397.4|7382.4|7397.6|7382.6|7397.2|7382.2|4
1630059190000|2021-08-27 10:13:10|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|4
1630059200000|2021-08-27 10:13:20|7397.5|7382.5|7397.8|7382.8|7397.8|7382.8|7397.5|7382.5|2
1630059210000|2021-08-27 10:13:30|7397.7|7382.7|7397.8|7382.8|7397.9|7382.9|7397.7|7382.7|3
1630059220000|2021-08-27 10:13:40|7397.9|7382.9|7398.2|7383.2|7398.2|7383.2|7397.9|7382.9|3
1630059230000|2021-08-27 10:13:50|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1630059240000|2021-08-27 10:14:00|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1630059250000|2021-08-27 10:14:10|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1630059270000|2021-08-27 10:14:30|7398|7383|7398|7383|7398.1|7383.1|7397.9|7382.9|5
1630059280000|2021-08-27 10:14:40|7398.1|7383.1|7398.4|7383.4|7398.4|7383.4|7398.1|7383.1|4
1630059300000|2021-08-27 10:15:00|7398.5|7383.5|7399.3|7384.3|7399.4|7384.4|7398.5|7383.5|6
1630059310000|2021-08-27 10:15:10|7399.4|7384.4|7399.2|7384.2|7399.4|7384.4|7399|7384|7
1630059320000|2021-08-27 10:15:20|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1630059330000|2021-08-27 10:15:30|7399.4|7384.4|7399.3|7384.3|7399.4|7384.4|7399.3|7384.3|2
1630059340000|2021-08-27 10:15:40|7399.4|7384.4|7399.6|7384.6|7399.6|7384.6|7399.4|7384.4|3
1630059350000|2021-08-27 10:15:50|7399.5|7384.5|7400|7385|7400|7385|7399.5|7384.5|5
1630059360000|2021-08-27 10:16:00|7399.8|7384.8|7399.6|7384.6|7400|7385|7399.6|7384.6|6
1630059370000|2021-08-27 10:16:10|7399.5|7384.5|7399.1|7384.1|7399.5|7384.5|7399.1|7384.1|3
1630059380000|2021-08-27 10:16:20|7398.7|7383.7|7398.6|7383.6|7398.8|7383.8|7398.6|7383.6|8
1630059390000|2021-08-27 10:16:30|7398.5|7383.5|7398.8|7383.8|7398.8|7383.8|7398.5|7383.5|4
1630059400000|2021-08-27 10:16:40|7398.9|7383.9|7399.8|7384.8|7399.8|7384.8|7398.8|7383.8|5
1630059410000|2021-08-27 10:16:50|7399.7|7384.7|7399.9|7384.9|7399.9|7384.9|7399.6|7384.6|5
1630059420000|2021-08-27 10:17:00|7400|7385|7400.1|7385.1|7400.1|7385.1|7400|7385|2
1630059430000|2021-08-27 10:17:10|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1630059440000|2021-08-27 10:17:20|7400|7385|7399.6|7384.6|7400|7385|7399.3|7384.3|6
1630059450000|2021-08-27 10:17:30|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|2
1630059460000|2021-08-27 10:17:40|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1630059470000|2021-08-27 10:17:50|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|3
1630059480000|2021-08-27 10:18:00|7399.7|7384.7|7399.3|7384.3|7399.8|7384.8|7399.3|7384.3|6
1630059490000|2021-08-27 10:18:10|7399.4|7384.4|7400|7385|7400|7385|7399.3|7384.3|9
1630059500000|2021-08-27 10:18:20|7399.9|7384.9|7399.9|7384.9|7400|7385|7399.9|7384.9|9
1630059510000|2021-08-27 10:18:30|7400|7385|7399.8|7384.8|7400|7385|7399.8|7384.8|9
1630059520000|2021-08-27 10:18:40|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1630059530000|2021-08-27 10:18:50|7400|7385|7400|7385|7400|7385|7399.9|7384.9|3
1630059540000|2021-08-27 10:19:00|7399.9|7384.9|7400.5|7385.5|7400.6|7385.6|7399.9|7384.9|8
1630059550000|2021-08-27 10:19:10|7400.4|7385.4|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|5
1630059560000|2021-08-27 10:19:20|7400|7385|7399.5|7384.5|7400|7385|7399.5|7384.5|2
1630059570000|2021-08-27 10:19:30|7399.3|7384.3|7398.9|7383.9|7399.4|7384.4|7398.9|7383.9|8
1630059580000|2021-08-27 10:19:40|7398.8|7383.8|7398.4|7383.4|7398.8|7383.8|7398|7383|9
1630059600000|2021-08-27 10:20:00|7398.5|7383.5|7398.6|7383.6|7398.7|7383.7|7398.5|7383.5|4
1630059610000|2021-08-27 10:20:10|7398.5|7383.5|7397.6|7382.6|7398.5|7383.5|7397.6|7382.6|9
1630059620000|2021-08-27 10:20:20|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|4
1630059630000|2021-08-27 10:20:30|7397.9|7382.9|7397.7|7382.7|7397.9|7382.9|7397.5|7382.5|9
1630059640000|2021-08-27 10:20:40|7397.6|7382.6|7397.9|7382.9|7397.9|7382.9|7397.5|7382.5|7
1630059650000|2021-08-27 10:20:50|7398.2|7383.2|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|6
1630059660000|2021-08-27 10:21:00|7398.4|7383.4|7398.6|7383.6|7398.6|7383.6|7398.4|7383.4|5
1630059670000|2021-08-27 10:21:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1630059680000|2021-08-27 10:21:20|7398.5|7383.5|7398|7383|7398.5|7383.5|7397.8|7382.8|9
1630059690000|2021-08-27 10:21:30|7398.1|7383.1|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|2
1630059700000|2021-08-27 10:21:40|7398|7383|7398|7383|7398|7383|7398|7383|1
1630059720000|2021-08-27 10:22:00|7398.1|7383.1|7397.9|7382.9|7398.1|7383.1|7397.9|7382.9|3
1630059730000|2021-08-27 10:22:10|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.6|7382.6|3
1630059740000|2021-08-27 10:22:20|7398|7383|7397.7|7382.7|7398|7383|7397.7|7382.7|5
1630059750000|2021-08-27 10:22:30|7398|7383|7398|7383|7398|7383|7397.7|7382.7|3
1630059780000|2021-08-27 10:23:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1630059790000|2021-08-27 10:23:10|7397.6|7382.6|7397.4|7382.4|7397.6|7382.6|7397.4|7382.4|3
1630059800000|2021-08-27 10:23:20|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.4|7382.4|3
1630059810000|2021-08-27 10:23:30|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1630059820000|2021-08-27 10:23:40|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1630059830000|2021-08-27 10:23:50|7397.4|7382.4|7397.9|7382.9|7397.9|7382.9|7397.4|7382.4|5
1630059840000|2021-08-27 10:24:00|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1630059850000|2021-08-27 10:24:10|7397.8|7382.8|7397.2|7382.2|7397.8|7382.8|7397.2|7382.2|3
1630059860000|2021-08-27 10:24:20|7397.1|7382.1|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|3
1630059870000|2021-08-27 10:24:30|7397|7382|7397.2|7382.2|7397.2|7382.2|7397|7382|2
1630059880000|2021-08-27 10:24:40|7397.3|7382.3|7397.5|7382.5|7397.5|7382.5|7397.3|7382.3|7
1630059890000|2021-08-27 10:24:50|7397.8|7382.8|7397.3|7382.3|7397.8|7382.8|7397.3|7382.3|5
1630059900000|2021-08-27 10:25:00|7397.2|7382.2|7396.4|7381.4|7397.5|7382.5|7396.4|7381.4|12
1630059910000|2021-08-27 10:25:10|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|4
1630059920000|2021-08-27 10:25:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.4|7381.4|7
1630059930000|2021-08-27 10:25:30|7396.6|7381.6|7396.7|7381.7|7396.8|7381.8|7396.6|7381.6|3
1630059940000|2021-08-27 10:25:40|7397.1|7382.1|7397.5|7382.5|7397.5|7382.5|7397.1|7382.1|9
1630059950000|2021-08-27 10:25:50|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.2|7382.2|5
1630059960000|2021-08-27 10:26:00|7397.6|7382.6|7397.3|7382.3|7397.6|7382.6|7397.3|7382.3|3
1630059970000|2021-08-27 10:26:10|7397.2|7382.2|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|3
1630059980000|2021-08-27 10:26:20|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.3|7382.3|3
1630059990000|2021-08-27 10:26:30|7397.3|7382.3|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|3
1630060030000|2021-08-27 10:27:10|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397.1|7382.1|3
1630060060000|2021-08-27 10:27:40|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1630060070000|2021-08-27 10:27:50|7397|7382|7397|7382|7397|7382|7397|7382|1
1630060080000|2021-08-27 10:28:00|7397.1|7382.1|7397|7382|7397.1|7382.1|7396.9|7381.9|3
1630060090000|2021-08-27 10:28:10|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1630060130000|2021-08-27 10:28:50|7396.9|7381.9|7396.5|7381.5|7396.9|7381.9|7396.4|7381.4|6
1630060140000|2021-08-27 10:29:00|7396.4|7381.4|7396.5|7381.5|7396.6|7381.6|7396.4|7381.4|4
1630060160000|2021-08-27 10:29:20|7397|7382|7397|7382|7397|7382|7397|7382|1
1630060180000|2021-08-27 10:29:40|7396.9|7381.9|7397|7382|7397|7382|7396.6|7381.6|8
1630060190000|2021-08-27 10:29:50|7397.6|7382.6|7397.1|7382.1|7397.6|7382.6|7397.1|7382.1|4
1630060200000|2021-08-27 10:30:00|7397.3|7382.3|7396.6|7381.6|7397.3|7382.3|7396.6|7381.6|6
1630060210000|2021-08-27 10:30:10|7396.7|7381.7|7397.3|7382.3|7397.3|7382.3|7396.6|7381.6|6
1630060220000|2021-08-27 10:30:20|7397.2|7382.2|7397|7382|7397.2|7382.2|7397|7382|3
1630060230000|2021-08-27 10:30:30|7396.9|7381.9|7397.1|7382.1|7397.1|7382.1|7396.9|7381.9|3
1630060240000|2021-08-27 10:30:40|7397.3|7382.3|7397.4|7382.4|7397.6|7382.6|7397.3|7382.3|7
1630060250000|2021-08-27 10:30:50|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.6|7382.6|5
1630060260000|2021-08-27 10:31:00|7398.1|7383.1|7397.3|7382.3|7398.1|7383.1|7397.3|7382.3|9
1630060280000|2021-08-27 10:31:20|7397.4|7382.4|7397.4|7382.4|7397.5|7382.5|7397.3|7382.3|5
1630060290000|2021-08-27 10:31:30|7397.3|7382.3|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|3
1630060330000|2021-08-27 10:32:10|7397.4|7382.4|7396.4|7381.4|7397.4|7382.4|7396.4|7381.4|3
1630060340000|2021-08-27 10:32:20|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396|7381|4
1630060350000|2021-08-27 10:32:30|7396.2|7381.2|7396.4|7381.4|7396.4|7381.4|7396.2|7381.2|2
1630060360000|2021-08-27 10:32:40|7396.2|7381.2|7395.9|7380.9|7396.3|7381.3|7395.4|7380.4|9
1630060370000|2021-08-27 10:32:50|7396|7381|7396|7381|7396|7381|7395.9|7380.9|3
1630060380000|2021-08-27 10:33:00|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1630060390000|2021-08-27 10:33:10|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1630060400000|2021-08-27 10:33:20|7396.9|7381.9|7397.4|7382.4|7397.7|7382.7|7396.9|7381.9|8
1630060410000|2021-08-27 10:33:30|7397|7382|7397.4|7382.4|7397.4|7382.4|7397|7382|3
1630060420000|2021-08-27 10:33:40|7397.5|7382.5|7397.3|7382.3|7397.5|7382.5|7397.3|7382.3|3
1630060430000|2021-08-27 10:33:50|7397.6|7382.6|7397.3|7382.3|7397.6|7382.6|7397.3|7382.3|3
1630060460000|2021-08-27 10:34:20|7397.5|7382.5|7397.9|7382.9|7397.9|7382.9|7397.5|7382.5|3
1630060470000|2021-08-27 10:34:30|7397.8|7382.8|7397.6|7382.6|7397.8|7382.8|7397.6|7382.6|4
1630060490000|2021-08-27 10:34:50|7397.5|7382.5|7397.5|7382.5|7397.6|7382.6|7396.5|7381.5|15
1630060500000|2021-08-27 10:35:00|7397.6|7382.6|7396.9|7381.9|7397.6|7382.6|7396.9|7381.9|8
1630060510000|2021-08-27 10:35:10|7397|7382|7396.9|7381.9|7397|7382|7396.8|7381.8|3
1630060520000|2021-08-27 10:35:20|7396.8|7381.8|7397|7382|7397.4|7382.4|7396.8|7381.8|6
1630060530000|2021-08-27 10:35:30|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1630060540000|2021-08-27 10:35:40|7397.5|7382.5|7397|7382|7397.8|7382.8|7396.9|7381.9|8
1630060560000|2021-08-27 10:36:00|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1630060570000|2021-08-27 10:36:10|7397|7382|7397.1|7382.1|7397.3|7382.3|7397|7382|5
1630060580000|2021-08-27 10:36:20|7397|7382|7397.5|7382.5|7397.5|7382.5|7397|7382|6
1630060590000|2021-08-27 10:36:30|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1630060600000|2021-08-27 10:36:40|7397.2|7382.2|7395.9|7380.9|7397.2|7382.2|7395.9|7380.9|6
1630060610000|2021-08-27 10:36:50|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.7|7380.7|2
1630060620000|2021-08-27 10:37:00|7395.8|7380.8|7394.3|7379.3|7395.8|7380.8|7394.3|7379.3|6
1630060630000|2021-08-27 10:37:10|7394.4|7379.4|7393.5|7378.5|7398.5|7379.4|7393|7370.7|23
1630060640000|2021-08-27 10:37:20|7393.4|7378.4|7393|7378|7393.6|7378.6|7392.9|7377.9|11
1630060650000|2021-08-27 10:37:30|7392.6|7377.6|7393.4|7378.4|7393.4|7378.4|7392.6|7377.6|8
1630060660000|2021-08-27 10:37:40|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1630060670000|2021-08-27 10:37:50|7393.5|7378.5|7392.9|7377.9|7393.5|7378.5|7392.9|7377.9|5
1630060680000|2021-08-27 10:38:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1630060700000|2021-08-27 10:38:20|7392.3|7377.3|7391.4|7376.4|7392.3|7377.3|7391.4|7376.4|7
1630060710000|2021-08-27 10:38:30|7391.1|7376.1|7391.4|7376.4|7391.8|7376.8|7391|7376|10
1630060720000|2021-08-27 10:38:40|7391.2|7376.2|7390.5|7375.5|7391.2|7376.2|7390.5|7375.5|5
1630060730000|2021-08-27 10:38:50|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1630060740000|2021-08-27 10:39:00|7390.4|7375.4|7390.9|7375.9|7390.9|7375.9|7390.4|7375.4|2
1630060750000|2021-08-27 10:39:10|7390.6|7375.6|7390.4|7375.4|7390.8|7375.8|7390.4|7375.4|8
1630060770000|2021-08-27 10:39:30|7390|7375|7389.4|7374.4|7390.2|7375.2|7389.3|7374.3|16
1630060780000|2021-08-27 10:39:40|7389.3|7374.3|7388.7|7373.7|7389.6|7374.6|7388.6|7373.6|11
1630060790000|2021-08-27 10:39:50|7388.9|7373.9|7388.3|7373.3|7388.9|7373.9|7388.3|7373.3|6
1630060800000|2021-08-27 10:40:00|7388.4|7373.4|7387.1|7372.1|7388.4|7373.4|7387.1|7372.1|10
1630060810000|2021-08-27 10:40:10|7387.2|7372.2|7387.1|7372.1|7387.7|7372.7|7387|7372|12
1630060820000|2021-08-27 10:40:20|7387.2|7372.2|7387.6|7372.6|7387.7|7372.7|7387|7372|8
1630060830000|2021-08-27 10:40:30|7387.1|7372.1|7386.9|7371.9|7387.1|7372.1|7386.2|7371.2|12
1630060840000|2021-08-27 10:40:40|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|6
1630060850000|2021-08-27 10:40:50|7386.4|7371.4|7384.6|7369.6|7386.4|7371.4|7384.6|7369.6|9
1630060860000|2021-08-27 10:41:00|7384.7|7369.7|7384.6|7369.6|7385.1|7370.1|7384.6|7369.6|5
1630060870000|2021-08-27 10:41:10|7384.5|7369.5|7382.8|7367.8|7384.5|7369.5|7382.8|7367.8|12
1630060880000|2021-08-27 10:41:20|7382.6|7367.6|7383.1|7368.1|7383.4|7368.4|7382.4|7367.4|16
1630060890000|2021-08-27 10:41:30|7383.2|7368.2|7383.6|7368.6|7383.8|7368.8|7383|7368|11
1630060900000|2021-08-27 10:41:40|7384.4|7369.4|7385.1|7370.1|7385.1|7370.1|7384.2|7369.2|11
1630060910000|2021-08-27 10:41:50|7385.4|7370.4|7386.5|7371.5|7387|7372|7385.4|7370.4|17
1630060920000|2021-08-27 10:42:00|7386.6|7371.6|7387.2|7372.2|7387.2|7372.2|7386.4|7371.4|11
1630060930000|2021-08-27 10:42:10|7387.3|7372.3|7387.7|7372.7|7388.3|7373.3|7387.3|7372.3|15
1630060940000|2021-08-27 10:42:20|7387.9|7372.9|7388.3|7373.3|7388.3|7373.3|7387.6|7372.6|7
1630060950000|2021-08-27 10:42:30|7388.1|7373.1|7388.6|7373.6|7388.6|7373.6|7387.7|7372.7|7
1630060960000|2021-08-27 10:42:40|7388.5|7373.5|7388.6|7373.6|7389|7374|7388.5|7373.5|12
1630060970000|2021-08-27 10:42:50|7388.7|7373.7|7388.8|7373.8|7389|7374|7388.5|7373.5|15
1630060980000|2021-08-27 10:43:00|7388.9|7373.9|7388.7|7373.7|7388.9|7373.9|7388.7|7373.7|3
1630060990000|2021-08-27 10:43:10|7388.6|7373.6|7388.2|7373.2|7388.6|7373.6|7388.2|7373.2|4
1630061000000|2021-08-27 10:43:20|7388.1|7373.1|7388|7373|7388.2|7373.2|7387.9|7372.9|6
1630061010000|2021-08-27 10:43:30|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1630061020000|2021-08-27 10:43:40|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7387.7|7372.7|2
1630061030000|2021-08-27 10:43:50|7387.7|7372.7|7387.1|7372.1|7387.7|7372.7|7387.1|7372.1|6
1630061040000|2021-08-27 10:44:00|7387.2|7372.2|7387.4|7372.4|7387.5|7372.5|7387|7372|8
1630061050000|2021-08-27 10:44:10|7387.6|7372.6|7387.4|7372.4|7387.6|7372.6|7387.4|7372.4|3
1630061060000|2021-08-27 10:44:20|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387.4|7372.4|3
1630061070000|2021-08-27 10:44:30|7387.9|7372.9|7388.5|7373.5|7388.5|7373.5|7387.9|7372.9|4
1630061080000|2021-08-27 10:44:40|7388.6|7373.6|7388.9|7373.9|7389.2|7374.2|7388.6|7373.6|10
1630061090000|2021-08-27 10:44:50|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.6|7373.6|3
1630061100000|2021-08-27 10:45:00|7389.1|7374.1|7388.9|7373.9|7389.4|7374.4|7388.8|7373.8|9
1630061110000|2021-08-27 10:45:10|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.6|7373.6|6
1630061120000|2021-08-27 10:45:20|7388.6|7373.6|7388.9|7373.9|7388.9|7373.9|7388.1|7373.1|13
1630061130000|2021-08-27 10:45:30|7389|7374|7389|7374|7389.1|7374.1|7388.9|7373.9|7
1630061140000|2021-08-27 10:45:40|7388.9|7373.9|7388.7|7373.7|7389|7374|7388.7|7373.7|5
1630061150000|2021-08-27 10:45:50|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1630061160000|2021-08-27 10:46:00|7388.8|7373.8|7388.8|7373.8|7389.4|7374.4|7388.8|7373.8|5
1630061180000|2021-08-27 10:46:20|7388.9|7373.9|7388.7|7373.7|7389|7374|7388.7|7373.7|5
1630061190000|2021-08-27 10:46:30|7388.8|7373.8|7388.5|7373.5|7388.8|7373.8|7388.5|7373.5|4
1630061200000|2021-08-27 10:46:40|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1630061210000|2021-08-27 10:46:50|7388.7|7373.7|7389.1|7374.1|7389.2|7374.2|7388.7|7373.7|6
1630061220000|2021-08-27 10:47:00|7388.9|7373.9|7388.5|7373.5|7388.9|7373.9|7388.5|7373.5|4
1630061230000|2021-08-27 10:47:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1630061280000|2021-08-27 10:48:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1630061290000|2021-08-27 10:48:10|7388.9|7373.9|7388.8|7373.8|7389.1|7374.1|7388.8|7373.8|5
1630061300000|2021-08-27 10:48:20|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|2
1630061310000|2021-08-27 10:48:30|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1630061320000|2021-08-27 10:48:40|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7387.8|7372.8|7
1630061330000|2021-08-27 10:48:50|7388.1|7373.1|7387.4|7372.4|7388.1|7373.1|7387.4|7372.4|5
1630061340000|2021-08-27 10:49:00|7387.5|7372.5|7386.8|7371.8|7388|7373|7386.8|7371.8|14
1630061350000|2021-08-27 10:49:10|7386.7|7371.7|7387.1|7372.1|7387.1|7372.1|7386.7|7371.7|4
1630061360000|2021-08-27 10:49:20|7387|7372|7386.2|7371.2|7387|7372|7386.1|7371.1|5
1630061370000|2021-08-27 10:49:30|7386.1|7371.1|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|3
1630061380000|2021-08-27 10:49:40|7385.7|7370.7|7386|7371|7386|7371|7385.7|7370.7|2
1630061390000|2021-08-27 10:49:50|7385.7|7370.7|7386|7371|7386|7371|7385.7|7370.7|5
1630061400000|2021-08-27 10:50:00|7385.8|7370.8|7385.4|7370.4|7385.8|7370.8|7385.4|7370.4|5
1630061410000|2021-08-27 10:50:10|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.1|7370.1|6
1630061420000|2021-08-27 10:50:20|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1630061430000|2021-08-27 10:50:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1630061440000|2021-08-27 10:50:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1630061450000|2021-08-27 10:50:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1630061460000|2021-08-27 10:51:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7384.9|7369.9|4
1630061470000|2021-08-27 10:51:10|7385.2|7370.2|7385.5|7370.5|7385.5|7370.5|7385.2|7370.2|4
1630061480000|2021-08-27 10:51:20|7385.6|7370.6|7386.2|7371.2|7386.3|7371.3|7385.6|7370.6|6
1630061490000|2021-08-27 10:51:30|7386.3|7371.3|7387|7372|7387.1|7372.1|7386.3|7371.3|6
1630061500000|2021-08-27 10:51:40|7387.1|7372.1|7387.2|7372.2|7387.4|7372.4|7387.1|7372.1|6
1630061510000|2021-08-27 10:51:50|7387.3|7372.3|7387.3|7372.3|7387.4|7372.4|7387.2|7372.2|8
1630061520000|2021-08-27 10:52:00|7387.4|7372.4|7387.3|7372.3|7387.4|7372.4|7387.3|7372.3|6
1630061530000|2021-08-27 10:52:10|7387.4|7372.4|7387.8|7372.8|7387.8|7372.8|7387.4|7372.4|8
1630061540000|2021-08-27 10:52:20|7387.9|7372.9|7388.2|7373.2|7388.2|7373.2|7387.9|7372.9|3
1630061550000|2021-08-27 10:52:30|7388.1|7373.1|7387.8|7372.8|7388.1|7373.1|7387.8|7372.8|5
1630061560000|2021-08-27 10:52:40|7387.7|7372.7|7387.5|7372.5|7387.7|7372.7|7387.5|7372.5|2
1630061570000|2021-08-27 10:52:50|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1630061580000|2021-08-27 10:53:00|7387.7|7372.7|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|3
1630061590000|2021-08-27 10:53:10|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1630061600000|2021-08-27 10:53:20|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.6|7372.6|7
1630061610000|2021-08-27 10:53:30|7387.8|7372.8|7388.8|7373.8|7389|7374|7387.8|7372.8|14
1630061620000|2021-08-27 10:53:40|7388.6|7373.6|7389.1|7374.1|7389.2|7374.2|7388.6|7373.6|9
1630061630000|2021-08-27 10:53:50|7389.2|7374.2|7389|7374|7389.2|7374.2|7389|7374|3
1630061640000|2021-08-27 10:54:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1630061650000|2021-08-27 10:54:10|7388.8|7373.8|7388|7373|7388.8|7373.8|7387.9|7372.9|9
1630061660000|2021-08-27 10:54:20|7387.9|7372.9|7388|7373|7388|7373|7387.9|7372.9|2
1630061670000|2021-08-27 10:54:30|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1630061680000|2021-08-27 10:54:40|7388|7373|7388.8|7373.8|7388.8|7373.8|7388|7373|5
1630061690000|2021-08-27 10:54:50|7388.7|7373.7|7388.4|7373.4|7388.7|7373.7|7388.4|7373.4|3
1630061700000|2021-08-27 10:55:00|7388.3|7373.3|7387.8|7372.8|7388.3|7373.3|7387.8|7372.8|5
1630061710000|2021-08-27 10:55:10|7387.9|7372.9|7389.8|7374.8|7393.6|7374.9|7387.9|7368.6|12
1630061720000|2021-08-27 10:55:20|7389.7|7374.7|7390.1|7375.1|7390.1|7375.1|7389.6|7374.6|6
1630061730000|2021-08-27 10:55:30|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|2
1630061740000|2021-08-27 10:55:40|7390|7375|7389.7|7374.7|7390|7375|7389.6|7374.6|3
1630061750000|2021-08-27 10:55:50|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.6|7374.6|8
1630061760000|2021-08-27 10:56:00|7389.8|7374.8|7390.6|7375.6|7390.6|7375.6|7389.8|7374.8|7
1630061770000|2021-08-27 10:56:10|7390.7|7375.7|7390.6|7375.6|7390.9|7375.9|7390.6|7375.6|5
1630061800000|2021-08-27 10:56:40|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1630061820000|2021-08-27 10:57:00|7389.5|7374.5|7389.3|7374.3|7389.5|7374.5|7388.8|7373.8|10
1630061830000|2021-08-27 10:57:10|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389|7374|6
1630061840000|2021-08-27 10:57:20|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|2
1630061850000|2021-08-27 10:57:30|7389.1|7374.1|7389.3|7374.3|7389.3|7374.3|7388.9|7373.9|6
1630061860000|2021-08-27 10:57:40|7389.2|7374.2|7388.7|7373.7|7389.2|7374.2|7388.7|7373.7|5
1630061870000|2021-08-27 10:57:50|7388.8|7373.8|7389.1|7374.1|7389.1|7374.1|7388.8|7373.8|3
1630061880000|2021-08-27 10:58:00|7389|7374|7389.3|7374.3|7389.4|7374.4|7389|7374|4
1630061890000|2021-08-27 10:58:10|7389.5|7374.5|7389.7|7374.7|7389.7|7374.7|7389.5|7374.5|3
1630061900000|2021-08-27 10:58:20|7389.8|7374.8|7390.2|7375.2|7390.2|7375.2|7389.8|7374.8|6
1630061910000|2021-08-27 10:58:30|7390.1|7375.1|7389.7|7374.7|7390.2|7375.2|7389.7|7374.7|6
1630061920000|2021-08-27 10:58:40|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1630061940000|2021-08-27 10:59:00|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.3|7374.3|3
1630061960000|2021-08-27 10:59:20|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.2|7374.2|3
1630061970000|2021-08-27 10:59:30|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|2
1630061980000|2021-08-27 10:59:40|7389.3|7374.3|7389.5|7374.5|7389.5|7374.5|7389.3|7374.3|3
1630062000000|2021-08-27 11:00:00|7389.4|7374.4|7388.7|7373.7|7389.4|7374.4|7388.7|7373.7|5
1630062010000|2021-08-27 11:00:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|3
1630062020000|2021-08-27 11:00:20|7388.5|7373.5|7388.7|7373.7|7388.7|7373.7|7388.5|7373.5|3
1630062030000|2021-08-27 11:00:30|7388.8|7373.8|7389|7374|7389|7374|7388.8|7373.8|2
1630062040000|2021-08-27 11:00:40|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1630062050000|2021-08-27 11:00:50|7389|7374|7389.1|7374.1|7389.1|7374.1|7389|7374|2
1630062060000|2021-08-27 11:01:00|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|2
1630062070000|2021-08-27 11:01:10|7388.8|7373.8|7388.6|7373.6|7389.1|7374.1|7388.5|7373.5|7
1630062100000|2021-08-27 11:01:40|7388.7|7373.7|7388.9|7373.9|7389|7374|7388.7|7373.7|4
1630062110000|2021-08-27 11:01:50|7389.8|7374.8|7389.8|7374.8|7390.3|7375.3|7389.6|7374.6|14
1630062120000|2021-08-27 11:02:00|7389.9|7374.9|7390.2|7375.2|7390.2|7375.2|7389.9|7374.9|5
1630062130000|2021-08-27 11:02:10|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1630062140000|2021-08-27 11:02:20|7390|7375|7390|7375|7390|7375|7390|7375|1
1630062150000|2021-08-27 11:02:30|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390|7375|4
1630062160000|2021-08-27 11:02:40|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7389.9|7374.9|6
1630062170000|2021-08-27 11:02:50|7389.9|7374.9|7389.9|7374.9|7390|7375|7389.9|7374.9|3
1630062180000|2021-08-27 11:03:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1630062190000|2021-08-27 11:03:10|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|3
1630062240000|2021-08-27 11:04:00|7390.3|7375.3|7390.4|7375.4|7390.6|7375.6|7390.3|7375.3|10
1630062250000|2021-08-27 11:04:10|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.2|7375.2|4
1630062260000|2021-08-27 11:04:20|7390.3|7375.3|7390.2|7375.2|7390.4|7375.4|7390.2|7375.2|4
1630062270000|2021-08-27 11:04:30|7390.3|7375.3|7389.8|7374.8|7390.3|7375.3|7389.8|7374.8|5
1630062320000|2021-08-27 11:05:20|7389.9|7374.9|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|2
1630062340000|2021-08-27 11:05:40|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1630062350000|2021-08-27 11:05:50|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1630062370000|2021-08-27 11:06:10|7390|7375|7390.1|7375.1|7390.2|7375.2|7389.9|7374.9|4
1630062380000|2021-08-27 11:06:20|7389.9|7374.9|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|2
1630062390000|2021-08-27 11:06:30|7389.9|7374.9|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|6
1630062400000|2021-08-27 11:06:40|7389.9|7374.9|7390.3|7375.3|7390.3|7375.3|7389.9|7374.9|3
1630062430000|2021-08-27 11:07:10|7390.4|7375.4|7390.4|7375.4|7390.8|7375.8|7390.3|7375.3|7
1630062460000|2021-08-27 11:07:40|7390.6|7375.6|7390.1|7375.1|7390.6|7375.6|7390.1|7375.1|4
1630062480000|2021-08-27 11:08:00|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|4
1630062490000|2021-08-27 11:08:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1630062500000|2021-08-27 11:08:20|7390.1|7375.1|7390|7375|7390.1|7375.1|7390|7375|2
1630062510000|2021-08-27 11:08:30|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|4
1630062540000|2021-08-27 11:09:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1630062550000|2021-08-27 11:09:10|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|2
1630062560000|2021-08-27 11:09:20|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1630062570000|2021-08-27 11:09:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1630062680000|2021-08-27 11:11:20|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1630062700000|2021-08-27 11:11:40|7390.9|7375.9|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|4
1630062790000|2021-08-27 11:13:10|7391|7376|7391|7376|7391|7376|7391|7376|1
1630062800000|2021-08-27 11:13:20|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|2
1630062810000|2021-08-27 11:13:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1630062920000|2021-08-27 11:15:20|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1630062930000|2021-08-27 11:15:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1630062970000|2021-08-27 11:16:10|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1630063010000|2021-08-27 11:16:50|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1630063020000|2021-08-27 11:17:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1630063030000|2021-08-27 11:17:10|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1630063040000|2021-08-27 11:17:20|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1630063060000|2021-08-27 11:17:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1630063070000|2021-08-27 11:17:50|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1630063080000|2021-08-27 11:18:00|7391.3|7376.3|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|3
1630063090000|2021-08-27 11:18:10|7391.4|7376.4|7391.7|7376.7|7391.7|7376.7|7391.3|7376.3|5
1630063100000|2021-08-27 11:18:20|7391.6|7376.6|7391.5|7376.5|7391.7|7376.7|7391.5|7376.5|4
1630063120000|2021-08-27 11:18:40|7391.1|7376.1|7391.5|7376.5|7391.5|7376.5|7390.9|7375.9|4
1630063130000|2021-08-27 11:18:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1630063140000|2021-08-27 11:19:00|7391.5|7376.5|7391.7|7376.7|7392.1|7377.1|7391.5|7376.5|9
1630063150000|2021-08-27 11:19:10|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391.5|7376.5|4
1630063160000|2021-08-27 11:19:20|7392|7377|7391.9|7376.9|7392|7377|7391.8|7376.8|5
1630063170000|2021-08-27 11:19:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1630063180000|2021-08-27 11:19:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1630063190000|2021-08-27 11:19:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1630063200000|2021-08-27 11:20:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1630063210000|2021-08-27 11:20:10|7392.6|7377.6|7392.4|7377.4|7392.6|7377.6|7392.4|7377.4|5
1630063220000|2021-08-27 11:20:20|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1630063230000|2021-08-27 11:20:30|7392.6|7377.6|7393.2|7378.2|7393.2|7378.2|7392.4|7377.4|7
1630063240000|2021-08-27 11:20:40|7393.3|7378.3|7393.7|7378.7|7393.8|7378.8|7393.3|7378.3|5
1630063250000|2021-08-27 11:20:50|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1630063270000|2021-08-27 11:21:10|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.4|7378.4|3
1630063280000|2021-08-27 11:21:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|3
1630063290000|2021-08-27 11:21:30|7393.5|7378.5|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|5
1630063300000|2021-08-27 11:21:40|7393.8|7378.8|7394|7379|7394|7379|7393.8|7378.8|3
1630063310000|2021-08-27 11:21:50|7399.1|7374.1|7399.4|7374.4|7399.6|7374.6|7399.1|7374.1|7
1630063320000|2021-08-27 11:22:00|7399.5|7374.5|7394.8|7379.8|7399.8|7379.8|7394.8|7374.5|6
1630063330000|2021-08-27 11:22:10|7394.9|7379.9|7395.4|7380.4|7395.4|7380.4|7394.9|7379.9|4
1630063340000|2021-08-27 11:22:20|7395.5|7380.5|7400.7|7375.7|7400.7|7380.6|7395.4|7375.6|7
1630063350000|2021-08-27 11:22:30|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1630063360000|2021-08-27 11:22:40|7395.3|7380.3|7400.7|7375.7|7400.7|7380.7|7395.3|7375.6|8
1630063370000|2021-08-27 11:22:50|7400.6|7375.6|7395.8|7380.8|7400.6|7380.8|7395.4|7375.6|7
1630063380000|2021-08-27 11:23:00|7400.7|7375.7|7395.4|7380.4|7400.7|7380.4|7395.4|7375.6|4
1630063390000|2021-08-27 11:23:10|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1630063410000|2021-08-27 11:23:30|7400.7|7375.7|7400.7|7375.7|7400.7|7375.7|7400.7|7375.7|1
1630063430000|2021-08-27 11:23:50|7400.8|7375.8|7401.2|7376.2|7401.2|7376.2|7400.7|7375.7|5
1630063440000|2021-08-27 11:24:00|7401.3|7376.3|7401.4|7376.4|7401.4|7376.4|7401.3|7376.3|2
1630063450000|2021-08-27 11:24:10|7401.3|7376.3|7396.4|7381.4|7401.3|7381.4|7396.1|7376.3|6
1630063460000|2021-08-27 11:24:20|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1630063470000|2021-08-27 11:24:30|7401.3|7376.3|7396.2|7381.2|7401.3|7381.2|7396|7376|6
1630063480000|2021-08-27 11:24:40|7396.3|7381.3|7401.3|7376.3|7401.4|7381.3|7396.3|7376.3|4
1630063490000|2021-08-27 11:24:50|7401.2|7376.2|7401.3|7376.3|7401.3|7376.3|7401.2|7376.2|2
1630063500000|2021-08-27 11:25:00|7401.2|7376.2|7395.9|7380.9|7401.2|7381|7395.9|7376.1|4
1630063520000|2021-08-27 11:25:20|7396|7381|7395.8|7380.8|7396|7381|7395.8|7380.8|2
1630063530000|2021-08-27 11:25:30|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1630063540000|2021-08-27 11:25:40|7395.9|7380.9|7395.9|7380.9|7396|7381|7395.8|7380.8|4
1630063550000|2021-08-27 11:25:50|7395.8|7380.8|7396|7381|7396|7381|7395.8|7380.8|2
1630063580000|2021-08-27 11:26:20|7401.1|7376.1|7401.2|7376.2|7401.2|7376.2|7401.1|7376.1|2
1630063590000|2021-08-27 11:26:30|7396|7381|7396.2|7381.2|7396.2|7381.2|7396|7381|3
1630063610000|2021-08-27 11:26:50|7396.1|7381.1|7396|7381|7396.1|7381.1|7396|7381|2
1630063630000|2021-08-27 11:27:10|7396.1|7381.1|7396|7381|7396.1|7381.1|7395.9|7380.9|3
1630063660000|2021-08-27 11:27:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1630063670000|2021-08-27 11:27:50|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|6
1630063680000|2021-08-27 11:28:00|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1630063690000|2021-08-27 11:28:10|7396|7381|7395.8|7380.8|7396|7381|7395.8|7380.8|7
1630063700000|2021-08-27 11:28:20|7395.7|7380.7|7396|7381|7401|7381|7395.7|7376|6
1630063710000|2021-08-27 11:28:30|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1630063720000|2021-08-27 11:28:40|7395.9|7380.9|7396|7381|7396|7381|7395.8|7380.8|7
1630063730000|2021-08-27 11:28:50|7395.9|7380.9|7396|7381|7396|7381|7395.8|7380.8|3
1630063740000|2021-08-27 11:29:00|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1630063770000|2021-08-27 11:29:30|7395.7|7380.7|7400.7|7375.7|7400.9|7380.8|7395.7|7375.7|5
1630063780000|2021-08-27 11:29:40|7395.4|7380.4|7395.3|7380.3|7395.6|7380.6|7395.3|7380.3|8
1630063790000|2021-08-27 11:29:50|7395.1|7380.1|7401|7376|7401|7380.4|7395.1|7375.6|11
1630063800000|2021-08-27 11:30:00|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.5|7375.5|5
1630063820000|2021-08-27 11:30:20|7400.9|7375.9|7401.1|7376.1|7401.1|7376.1|7400.9|7375.9|3
1630063840000|2021-08-27 11:30:40|7401|7376|7401.6|7376.6|7401.6|7381.5|7396|7376|5
1630063870000|2021-08-27 11:31:10|7396.7|7381.7|7405|7380|7405|7384.3|7396.7|7379.7|6
1630063880000|2021-08-27 11:31:20|7404.9|7379.9|7404.5|7379.5|7405|7380|7404.5|7379.5|4
1630063890000|2021-08-27 11:31:30|7404.1|7379.1|7397.9|7382.9|7404.1|7383.6|7397.8|7377.6|6
1630063900000|2021-08-27 11:31:40|7402.6|7377.6|7404.4|7379.4|7404.4|7384.1|7399.1|7377.6|4
1630063910000|2021-08-27 11:31:50|7403.6|7378.6|7402.6|7377.6|7403.6|7383.1|7398.1|7377.6|3
1630063930000|2021-08-27 11:32:10|7402.7|7377.7|7398.6|7383.6|7402.8|7383.6|7398.4|7377.6|5
1630063950000|2021-08-27 11:32:30|7403.9|7378.9|7403.9|7378.9|7403.9|7378.9|7403.9|7378.9|1
1630063960000|2021-08-27 11:32:40|7404|7379|7405.1|7380.1|7405.1|7384.5|7399.5|7379|3
1630063980000|2021-08-27 11:33:00|7404.9|7379.9|7404.8|7379.8|7404.9|7379.9|7404.6|7379.6|4
1630063990000|2021-08-27 11:33:10|7404.6|7379.6|7404.4|7379.4|7404.6|7379.6|7404.4|7379.4|2
1630064000000|2021-08-27 11:33:20|7404.3|7379.3|7404.1|7379.1|7404.3|7379.3|7404.1|7379.1|3
1630064020000|2021-08-27 11:33:40|7404.4|7379.4|7404.6|7379.6|7404.6|7379.6|7404.4|7379.4|3
1630064060000|2021-08-27 11:34:20|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|1
1630064070000|2021-08-27 11:34:30|7404.2|7379.2|7399.4|7384.4|7404.3|7384.4|7399.4|7379.2|3
1630064110000|2021-08-27 11:35:10|7399.5|7384.5|7399.1|7384.1|7399.5|7384.5|7399.1|7384.1|5
1630064120000|2021-08-27 11:35:20|7399|7384|7399|7384|7399|7384|7399|7384|1
1630064130000|2021-08-27 11:35:30|7398.5|7383.5|7397.5|7382.5|7402.9|7384|7397.5|7377.9|6
1630064140000|2021-08-27 11:35:40|7398|7383|7398.3|7383.3|7398.3|7383.3|7398|7383|3
1630064150000|2021-08-27 11:35:50|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|2
1630064190000|2021-08-27 11:36:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1630064200000|2021-08-27 11:36:40|7398|7383|7398.3|7383.3|7398.3|7383.3|7398|7383|3
1630064260000|2021-08-27 11:37:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1630064270000|2021-08-27 11:37:50|7397.6|7382.6|7398.3|7383.3|7398.3|7383.3|7397.6|7382.6|5
1630064370000|2021-08-27 11:39:30|7399.1|7384.1|7399.4|7384.4|7399.4|7384.4|7399.1|7384.1|3
1630064410000|2021-08-27 11:40:10|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1630064470000|2021-08-27 11:41:10|7399.7|7384.7|7399.5|7384.5|7399.7|7384.7|7399.5|7384.5|3
1630064480000|2021-08-27 11:41:20|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1630064530000|2021-08-27 11:42:10|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1630064540000|2021-08-27 11:42:20|7399.7|7384.7|7399.9|7384.9|7399.9|7384.9|7399.7|7384.7|2
1630064550000|2021-08-27 11:42:30|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1630064630000|2021-08-27 11:43:50|7400.4|7385.4|7400.7|7385.7|7400.7|7385.7|7400.4|7385.4|2
1630064640000|2021-08-27 11:44:00|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1630064650000|2021-08-27 11:44:10|7401.4|7386.4|7401.2|7386.2|7401.4|7386.4|7401.2|7386.2|3
1630064660000|2021-08-27 11:44:20|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1630064670000|2021-08-27 11:44:30|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1630064680000|2021-08-27 11:44:40|7401|7386|7401|7386|7401|7386|7401|7386|1
1630064690000|2021-08-27 11:44:50|7401.1|7386.1|7401.4|7386.4|7401.4|7386.4|7401.1|7386.1|2
1630064790000|2021-08-27 11:46:30|7401.3|7386.3|7400.9|7385.9|7401.3|7386.3|7400.9|7385.9|3
1630064800000|2021-08-27 11:46:40|7401.2|7386.2|7401.5|7386.5|7401.6|7386.6|7401.2|7386.2|3
1630064820000|2021-08-27 11:47:00|7402.1|7387.1|7402.2|7387.2|7402.2|7387.2|7402|7387|3
1630064830000|2021-08-27 11:47:10|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1630064840000|2021-08-27 11:47:20|7402.5|7387.5|7401.7|7386.7|7402.5|7387.5|7401.7|7386.7|5
1630064850000|2021-08-27 11:47:30|7402.2|7387.2|7401.7|7386.7|7402.2|7387.2|7401.7|7386.7|4
1630064860000|2021-08-27 11:47:40|7401.9|7386.9|7402.5|7387.5|7402.5|7387.5|7401.9|7386.9|2
1630064870000|2021-08-27 11:47:50|7402.6|7387.6|7401.7|7386.7|7402.6|7387.6|7401.7|7386.7|5
1630064880000|2021-08-27 11:48:00|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1630064920000|2021-08-27 11:48:40|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1630064970000|2021-08-27 11:49:30|7406.5|7381.5|7406.5|7381.5|7406.5|7381.5|7406.5|7381.5|1
1630065000000|2021-08-27 11:50:00|7406.4|7381.4|7401.6|7386.6|7406.4|7386.6|7401.6|7381.4|2
1630065010000|2021-08-27 11:50:10|7400.3|7385.3|7406.2|7381.2|7406.2|7385.8|7400|7381.1|8
1630065020000|2021-08-27 11:50:20|7406|7381|7406.1|7381.1|7406.2|7381.2|7405.8|7380.8|8
1630065050000|2021-08-27 11:50:50|7406|7381|7405.9|7380.9|7406|7381|7405.9|7380.9|2
1630065060000|2021-08-27 11:51:00|7406|7381|7406|7381|7406|7381|7406|7381|1
1630065110000|2021-08-27 11:51:50|7405.8|7380.8|7406|7381|7406|7381|7405.8|7380.8|2
1630065200000|2021-08-27 11:53:20|7406.2|7381.2|7406.3|7381.3|7406.3|7381.3|7406.2|7381.2|2
1630065280000|2021-08-27 11:54:40|7406.4|7381.4|7406.4|7381.4|7406.4|7381.4|7406.4|7381.4|1
1630065320000|2021-08-27 11:55:20|7400.8|7385.8|7400.8|7385.8|7400.9|7385.9|7400.8|7385.8|3
1630065360000|2021-08-27 11:56:00|7405.7|7380.7|7400.2|7385.2|7405.7|7385.2|7400.2|7380.3|5
1630065370000|2021-08-27 11:56:10|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|1
1630065380000|2021-08-27 11:56:20|7405.4|7380.4|7405.4|7380.4|7405.4|7380.4|7405.4|7380.4|1
1630065510000|2021-08-27 11:58:30|7405|7380|7404.3|7379.3|7405|7380|7404.3|7379.3|3
1630065530000|2021-08-27 11:58:50|7404|7379|7403.4|7378.4|7404|7383.4|7398.4|7378.4|3
1630065550000|2021-08-27 11:59:10|7403|7378|7402.7|7377.7|7403.2|7378.2|7402.6|7377.6|7
1630065580000|2021-08-27 11:59:40|7397.1|7382.1|7398|7383|7398|7383|7396.4|7381.4|5
1630065590000|2021-08-27 11:59:50|7397.4|7382.4|7401.6|7376.6|7401.6|7382.4|7396.7|7376.6|7
1630065600000|2021-08-27 12:00:00|7401.8|7376.8|7401.6|7376.6|7401.8|7376.8|7401.5|7376.5|5
1630065610000|2021-08-27 12:00:10|7397.3|7382.3|7397.9|7382.9|7397.9|7382.9|7397.3|7382.3|3
1630065620000|2021-08-27 12:00:20|7398.1|7383.1|7398.2|7383.2|7398.4|7383.4|7398.1|7383.1|4
1630065630000|2021-08-27 12:00:30|7403.5|7378.5|7403.5|7378.5|7403.5|7378.5|7403.5|7378.5|1
1630065660000|2021-08-27 12:01:00|7403.4|7378.4|7403.3|7378.3|7403.4|7378.4|7403.3|7378.3|2
1630065670000|2021-08-27 12:01:10|7403.2|7378.2|7402.9|7377.9|7403.2|7378.2|7402.9|7377.9|3
1630065680000|2021-08-27 12:01:20|7402.6|7377.6|7398|7383|7402.6|7383|7397.8|7377.5|5
1630065700000|2021-08-27 12:01:40|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1630065710000|2021-08-27 12:01:50|7398.1|7383.1|7403.7|7378.7|7403.7|7383.4|7398.1|7378.6|7
1630065720000|2021-08-27 12:02:00|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|1
1630065730000|2021-08-27 12:02:10|7404|7379|7404.1|7379.1|7404.1|7379.1|7404|7379|2
1630065750000|2021-08-27 12:02:30|7404|7379|7404|7379|7404|7379|7404|7379|1
1630065760000|2021-08-27 12:02:40|7404.1|7379.1|7404.1|7379.1|7404.1|7379.1|7404.1|7379.1|1
1630065770000|2021-08-27 12:02:50|7404.4|7379.4|7404.7|7379.7|7404.7|7379.7|7404.4|7379.4|3
1630065790000|2021-08-27 12:03:10|7404.8|7379.8|7405.3|7380.3|7405.3|7380.3|7404.8|7379.8|5
1630065830000|2021-08-27 12:03:50|7399.7|7384.7|7400.2|7385.2|7400.2|7385.2|7399.7|7384.7|2
1630065870000|2021-08-27 12:04:30|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|2
1630065880000|2021-08-27 12:04:40|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1630065900000|2021-08-27 12:05:00|7401.1|7386.1|7401.2|7386.2|7401.3|7386.3|7401.1|7386.1|3
1630065920000|2021-08-27 12:05:20|7401.3|7386.3|7402.6|7387.6|7402.6|7387.6|7401.3|7386.3|3
1630065930000|2021-08-27 12:05:30|7402.5|7387.5|7402.8|7387.8|7402.9|7387.9|7402.5|7387.5|7
1630065950000|2021-08-27 12:05:50|7402.7|7387.7|7403|7388|7403|7388|7402.7|7387.7|4
1630065960000|2021-08-27 12:06:00|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1630066060000|2021-08-27 12:07:40|7403|7388|7403.4|7388.4|7403.4|7388.4|7403|7388|4
1630066070000|2021-08-27 12:07:50|7403.3|7388.3|7403.8|7388.8|7403.8|7388.8|7403.1|7388.1|7
1630066090000|2021-08-27 12:08:10|7404|7389|7404|7389|7404|7389|7404|7389|1
1630066100000|2021-08-27 12:08:20|7403.8|7388.8|7403.4|7388.4|7403.8|7388.8|7403.4|7388.4|3
1630066110000|2021-08-27 12:08:30|7408.4|7383.4|7408.8|7383.8|7409.1|7384.1|7408.4|7383.4|4
1630066140000|2021-08-27 12:09:00|7410.7|7385.7|7405.3|7390.3|7410.7|7390.3|7405.1|7385.7|4
1630066150000|2021-08-27 12:09:10|7405.1|7390.1|7404.9|7389.9|7405.1|7390.1|7404.9|7389.9|3
1630066160000|2021-08-27 12:09:20|7405|7390|7404.3|7389.3|7405|7390|7404.3|7389.3|10
1630066170000|2021-08-27 12:09:30|7410.3|7385.3|7405.4|7390.4|7410.3|7390.4|7404.9|7385.3|6
1630066180000|2021-08-27 12:09:40|7404.9|7389.9|7409.5|7384.5|7409.5|7389.9|7404.1|7384.5|8
1630066190000|2021-08-27 12:09:50|7409.4|7384.4|7409.6|7384.6|7409.6|7384.6|7409.4|7384.4|3
1630066200000|2021-08-27 12:10:00|7409.7|7384.7|7409.4|7384.4|7409.7|7384.7|7409.4|7384.4|3
1630066210000|2021-08-27 12:10:10|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1630066220000|2021-08-27 12:10:20|7404.7|7389.7|7404.4|7389.4|7404.7|7389.7|7404.4|7389.4|3
1630066240000|2021-08-27 12:10:40|7404.1|7389.1|7403.5|7388.5|7404.1|7389.1|7403.3|7388.3|8
1630066250000|2021-08-27 12:10:50|7403.6|7388.6|7403.5|7388.5|7403.6|7388.6|7403.4|7388.4|5
1630066260000|2021-08-27 12:11:00|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1630066290000|2021-08-27 12:11:30|7403.3|7388.3|7403.1|7388.1|7403.3|7388.3|7403.1|7388.1|3
1630066300000|2021-08-27 12:11:40|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1630066320000|2021-08-27 12:12:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1630066350000|2021-08-27 12:12:30|7403.3|7388.3|7403.1|7388.1|7403.3|7388.3|7403.1|7388.1|2
1630066410000|2021-08-27 12:13:30|7403.3|7388.3|7403.7|7388.7|7403.7|7388.7|7403.3|7388.3|3
1630066420000|2021-08-27 12:13:40|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1630066430000|2021-08-27 12:13:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1630066440000|2021-08-27 12:14:00|7403.7|7388.7|7404|7389|7404.2|7389.2|7403.7|7388.7|6
1630066510000|2021-08-27 12:15:10|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1630066520000|2021-08-27 12:15:20|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1630066570000|2021-08-27 12:16:10|7405.1|7390.1|7405.5|7390.5|7405.5|7390.5|7405.1|7390.1|5
1630066580000|2021-08-27 12:16:20|7405.6|7390.6|7406|7391|7406.4|7391.4|7405.6|7390.6|8
1630066590000|2021-08-27 12:16:30|7406.1|7391.1|7404.9|7389.9|7406.2|7391.2|7404.9|7389.9|6
1630066630000|2021-08-27 12:17:10|7405|7390|7405|7390|7405|7390|7405|7390|1
1630066640000|2021-08-27 12:17:20|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1630066680000|2021-08-27 12:18:00|7405.1|7390.1|7405.8|7390.8|7405.8|7390.8|7405.1|7390.1|11
1630066690000|2021-08-27 12:18:10|7405.7|7390.7|7406.7|7391.7|7406.7|7391.7|7405.7|7390.7|10
1630066700000|2021-08-27 12:18:20|7406.6|7391.6|7406.4|7391.4|7406.6|7391.6|7406.4|7391.4|3
1630066710000|2021-08-27 12:18:30|7406.6|7391.6|7406.7|7391.7|7406.7|7391.7|7406.6|7391.6|2
1630066730000|2021-08-27 12:18:50|7407|7392|7408.2|7393.2|7408.7|7393.7|7407|7392|10
1630066740000|2021-08-27 12:19:00|7408.1|7393.1|7407.4|7392.4|7408.1|7393.1|7407.4|7392.4|6
1630066750000|2021-08-27 12:19:10|7407.3|7392.3|7407.9|7392.9|7407.9|7392.9|7407.3|7392.3|4
1630066760000|2021-08-27 12:19:20|7408|7393|7408.9|7393.9|7408.9|7393.9|7408|7393|6
1630066770000|2021-08-27 12:19:30|7408.3|7393.3|7407.8|7392.8|7408.3|7393.3|7407.8|7392.8|4
1630066780000|2021-08-27 12:19:40|7407.5|7392.5|7406.8|7391.8|7407.5|7392.5|7406.8|7391.8|4
1630066810000|2021-08-27 12:20:10|7406.7|7391.7|7406.8|7391.8|7406.8|7391.8|7406.7|7391.7|2
1630066820000|2021-08-27 12:20:20|7406.6|7391.6|7406.3|7391.3|7406.6|7391.6|7406.2|7391.2|5
1630066830000|2021-08-27 12:20:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1630066850000|2021-08-27 12:20:50|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1630066880000|2021-08-27 12:21:20|7406.3|7391.3|7407.7|7392.7|7407.8|7392.8|7406.3|7391.3|10
1630066890000|2021-08-27 12:21:30|7407.8|7392.8|7407.9|7392.9|7407.9|7392.9|7407.8|7392.8|2
1630066910000|2021-08-27 12:21:50|7407.7|7392.7|7407.8|7392.8|7407.9|7392.9|7407.7|7392.7|3
1630066920000|2021-08-27 12:22:00|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1630066930000|2021-08-27 12:22:10|7407.7|7392.7|7407.9|7392.9|7407.9|7392.9|7407.7|7392.7|3
1630066940000|2021-08-27 12:22:20|7408.1|7393.1|7407.9|7392.9|7408.1|7393.1|7407.9|7392.9|6
1630066950000|2021-08-27 12:22:30|7408.1|7393.1|7408.7|7393.7|7408.7|7393.7|7407.9|7392.9|5
1630066960000|2021-08-27 12:22:40|7409.1|7394.1|7408.7|7393.7|7409.4|7394.4|7408.6|7393.6|11
1630066970000|2021-08-27 12:22:50|7409.5|7394.5|7408.1|7393.1|7409.5|7394.5|7407.9|7392.9|9
1630066980000|2021-08-27 12:23:00|7408|7393|7406.8|7391.8|7408|7393|7406.8|7391.8|9
1630067000000|2021-08-27 12:23:20|7406.6|7391.6|7406.3|7391.3|7406.6|7391.6|7406.3|7391.3|3
1630067010000|2021-08-27 12:23:30|7406.2|7391.2|7405.9|7390.9|7406.2|7391.2|7405.9|7390.9|3
1630067050000|2021-08-27 12:24:10|7405.8|7390.8|7406.3|7391.3|7406.3|7391.3|7405.8|7390.8|3
1630067060000|2021-08-27 12:24:20|7405.9|7390.9|7405.7|7390.7|7405.9|7390.9|7405.7|7390.7|3
1630067070000|2021-08-27 12:24:30|7405.5|7390.5|7405.2|7390.2|7405.5|7390.5|7405.2|7390.2|2
1630067140000|2021-08-27 12:25:40|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1630067150000|2021-08-27 12:25:50|7405.2|7390.2|7405.3|7390.3|7405.3|7390.3|7405.2|7390.2|2
1630067230000|2021-08-27 12:27:10|7405.7|7390.7|7405.5|7390.5|7405.7|7390.7|7405.5|7390.5|2
1630067260000|2021-08-27 12:27:40|7405.8|7390.8|7405.8|7390.8|7405.9|7390.9|7405.8|7390.8|3
1630067280000|2021-08-27 12:28:00|7406.5|7391.5|7406.9|7391.9|7406.9|7391.9|7406.5|7391.5|2
1630067290000|2021-08-27 12:28:10|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1630067300000|2021-08-27 12:28:20|7407|7392|7407.1|7392.1|7407.1|7392.1|7407|7392|2
1630067310000|2021-08-27 12:28:30|7407.4|7392.4|7407.6|7392.6|7407.6|7392.6|7407.4|7392.4|5
1630067340000|2021-08-27 12:29:00|7407.8|7392.8|7407.7|7392.7|7407.9|7392.9|7407.7|7392.7|6
1630067350000|2021-08-27 12:29:10|7407.9|7392.9|7407.7|7392.7|7407.9|7392.9|7407.7|7392.7|2
1630067360000|2021-08-27 12:29:20|7407.6|7392.6|7406.2|7391.2|7407.6|7392.6|7406.2|7391.2|6
1630067370000|2021-08-27 12:29:30|7406|7391|7411|7386|7411|7391|7406|7385.9|3
1630067380000|2021-08-27 12:29:40|7411.1|7386.1|7411.1|7386.1|7411.1|7386.1|7411.1|7386.1|1
1630067390000|2021-08-27 12:29:50|7411.2|7386.2|7411.3|7386.3|7411.3|7386.3|7411.2|7386.2|2
1630067400000|2021-08-27 12:30:00|7411.4|7386.4|7411.5|7386.5|7411.5|7386.5|7411.4|7386.4|2
1630067410000|2021-08-27 12:30:10|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1630067430000|2021-08-27 12:30:30|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1630067440000|2021-08-27 12:30:40|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1630067510000|2021-08-27 12:31:50|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1630067700000|2021-08-27 12:35:00|7406.5|7391.5|7403.9|7388.9|7406.7|7391.7|7403.6|7388.6|13
1630067710000|2021-08-27 12:35:10|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.4|7388.4|4
1630067720000|2021-08-27 12:35:20|7403.8|7388.8|7403.6|7388.6|7403.8|7388.8|7403.6|7388.6|3
1630067730000|2021-08-27 12:35:30|7403.5|7388.5|7405.3|7390.3|7405.3|7390.3|7403.3|7388.3|6
1630067740000|2021-08-27 12:35:40|7405.1|7390.1|7404.9|7389.9|7405.1|7390.1|7404.9|7389.9|3
1630067750000|2021-08-27 12:35:50|7405|7390|7405|7390|7405|7390|7405|7390|1
1630067760000|2021-08-27 12:36:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1630067770000|2021-08-27 12:36:10|7405.2|7390.2|7405.3|7390.3|7405.3|7390.3|7405.2|7390.2|2
1630067780000|2021-08-27 12:36:20|7406|7391|7406.6|7391.6|7406.7|7391.7|7406|7391|6
1630067790000|2021-08-27 12:36:30|7406.5|7391.5|7406.2|7391.2|7406.5|7391.5|7406.2|7391.2|4
1630067810000|2021-08-27 12:36:50|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.2|7391.2|3
1630067830000|2021-08-27 12:37:10|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1630067840000|2021-08-27 12:37:20|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406|7391|3
1630067850000|2021-08-27 12:37:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1630067890000|2021-08-27 12:38:10|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1630067910000|2021-08-27 12:38:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1630067950000|2021-08-27 12:39:10|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1630067960000|2021-08-27 12:39:20|7406|7391|7406|7391|7406|7391|7406|7391|1
1630067980000|2021-08-27 12:39:40|7406.1|7391.1|7406|7391|7406.1|7391.1|7406|7391|2
1630067990000|2021-08-27 12:39:50|7405.7|7390.7|7401.7|7386.7|7409.4|7390.7|7401.6|7383.3|23
1630068000000|2021-08-27 12:40:00|7401.6|7386.6|7401|7386|7401.6|7386.6|7401|7386|5
1630068010000|2021-08-27 12:40:10|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1630068020000|2021-08-27 12:40:20|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1630068040000|2021-08-27 12:40:40|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1630068050000|2021-08-27 12:40:50|7401|7386|7400.8|7385.8|7401|7386|7400.8|7385.8|2
1630068060000|2021-08-27 12:41:00|7400.4|7385.4|7404.4|7379.4|7405.4|7385.4|7399.8|7379.4|9
1630068070000|2021-08-27 12:41:10|7399.2|7384.2|7399.2|7384.2|7399.4|7384.4|7399.2|7384.2|3
1630068080000|2021-08-27 12:41:20|7399.3|7384.3|7399.6|7384.6|7399.6|7384.6|7399.2|7384.2|5
1630068090000|2021-08-27 12:41:30|7400|7385|7401.8|7386.8|7401.8|7386.8|7400|7385|4
1630068100000|2021-08-27 12:41:40|7401.6|7386.6|7401.8|7386.8|7401.8|7386.8|7401.6|7386.6|2
1630068110000|2021-08-27 12:41:50|7402.9|7387.9|7403.2|7388.2|7403.2|7388.2|7402.9|7387.9|2
1630068150000|2021-08-27 12:42:30|7403|7388|7403.2|7388.2|7403.2|7388.2|7403|7388|2
1630068360000|2021-08-27 12:46:00|7403.9|7388.9|7404.2|7389.2|7404.2|7389.2|7403.9|7388.9|3
1630068390000|2021-08-27 12:46:30|7404.3|7389.3|7405.3|7390.3|7405.3|7390.3|7404.3|7389.3|4
1630068410000|2021-08-27 12:46:50|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405|7390|5
1630068420000|2021-08-27 12:47:00|7405.1|7390.1|7404.6|7389.6|7405.1|7390.1|7404.6|7389.6|6
1630068430000|2021-08-27 12:47:10|7404.7|7389.7|7404.9|7389.9|7405|7390|7404.7|7389.7|4
1630068440000|2021-08-27 12:47:20|7404.8|7389.8|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|3
1630068450000|2021-08-27 12:47:30|7405|7390|7405|7390|7405|7390|7405|7390|1
1630068470000|2021-08-27 12:47:50|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|2
1630068490000|2021-08-27 12:48:10|7406.2|7391.2|7406.4|7391.4|7406.4|7391.4|7406|7391|3
1630068500000|2021-08-27 12:48:20|7406|7391|7406.2|7391.2|7406.2|7391.2|7406|7391|2
1630068510000|2021-08-27 12:48:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406|7391|3
1630068520000|2021-08-27 12:48:40|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.4|7391.4|3
1630068530000|2021-08-27 12:48:50|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1630068540000|2021-08-27 12:49:00|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|10
1630068550000|2021-08-27 12:49:10|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|2
1630068560000|2021-08-27 12:49:20|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1630068580000|2021-08-27 12:49:40|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1630068600000|2021-08-27 12:50:00|7406.6|7391.6|7406.2|7391.2|7406.6|7391.6|7406.2|7391.2|8
1630068610000|2021-08-27 12:50:10|7406.4|7391.4|7406|7391|7406.4|7391.4|7406|7391|4
1630068620000|2021-08-27 12:50:20|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406|7391|3
1630068630000|2021-08-27 12:50:30|7406.1|7391.1|7406|7391|7406.1|7391.1|7406|7391|2
1630068650000|2021-08-27 12:50:50|7406.4|7391.4|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|3
1630068690000|2021-08-27 12:51:30|7406.6|7391.6|7406.4|7391.4|7406.6|7391.6|7406.4|7391.4|2
1630068700000|2021-08-27 12:51:40|7406.2|7391.2|7406.4|7391.4|7406.4|7391.4|7406.2|7391.2|2
1630068720000|2021-08-27 12:52:00|7406|7391|7406.2|7391.2|7406.2|7391.2|7406|7391|5
1630068750000|2021-08-27 12:52:30|7406|7391|7406.2|7391.2|7406.2|7391.2|7406|7391|2
1630068770000|2021-08-27 12:52:50|7406|7391|7406.2|7391.2|7406.2|7391.2|7406|7391|2
1630068790000|2021-08-27 12:53:10|7406|7391|7406|7391|7406|7391|7406|7391|1
1630068800000|2021-08-27 12:53:20|7406.2|7391.2|7406|7391|7406.2|7391.2|7406|7391|2
1630068810000|2021-08-27 12:53:30|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1630068820000|2021-08-27 12:53:40|7405.6|7390.6|7404.6|7389.6|7405.6|7390.6|7404.6|7389.6|4
1630068830000|2021-08-27 12:53:50|7404.5|7389.5|7405|7390|7405|7390|7404.5|7389.5|2
1630068840000|2021-08-27 12:54:00|7404.9|7389.9|7404.7|7389.7|7404.9|7389.9|7404.7|7389.7|3
1630068860000|2021-08-27 12:54:20|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1630068890000|2021-08-27 12:54:50|7405.2|7390.2|7405|7390|7405.2|7390.2|7405|7390|2
1630068900000|2021-08-27 12:55:00|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1630068910000|2021-08-27 12:55:10|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|2
1630069040000|2021-08-27 12:57:20|7404.9|7389.9|7405.2|7390.2|7405.2|7390.2|7404.9|7389.9|3
1630069050000|2021-08-27 12:57:30|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|2
1630069080000|2021-08-27 12:58:00|7405.6|7390.6|7405.9|7390.9|7406.2|7391.2|7405.6|7390.6|5
1630069090000|2021-08-27 12:58:10|7405.8|7390.8|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|2
1630069100000|2021-08-27 12:58:20|7405.5|7390.5|7405.6|7390.6|7405.6|7390.6|7405.5|7390.5|2
1630069180000|2021-08-27 12:59:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1630069200000|2021-08-27 13:00:00|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1630069240000|2021-08-27 13:00:40|7405.5|7390.5|7405.4|7390.4|7405.5|7390.5|7405.4|7390.4|2
1630069250000|2021-08-27 13:00:50|7405.2|7390.2|7405.4|7390.4|7405.4|7390.4|7405.2|7390.2|2
1630069280000|2021-08-27 13:01:20|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1630069330000|2021-08-27 13:02:10|7405.6|7390.6|7406|7391|7406|7391|7405.6|7390.6|2
1630069360000|2021-08-27 13:02:40|7405.9|7390.9|7405|7390|7405.9|7390.9|7405|7390|4
1630069370000|2021-08-27 13:02:50|7406.2|7391.2|7406.4|7391.4|7406.5|7391.5|7406.2|7391.2|3
1630069380000|2021-08-27 13:03:00|7406.5|7391.5|7407.1|7392.1|7407.3|7392.3|7406.5|7391.5|6
1630069420000|2021-08-27 13:03:40|7406.9|7391.9|7406.8|7391.8|7406.9|7391.9|7406.8|7391.8|2
1630069440000|2021-08-27 13:04:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1630069450000|2021-08-27 13:04:10|7406.7|7391.7|7406.6|7391.6|7406.7|7391.7|7406.6|7391.6|2
1630069460000|2021-08-27 13:04:20|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1630069500000|2021-08-27 13:05:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1630069570000|2021-08-27 13:06:10|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407.1|7392.1|2
1630069590000|2021-08-27 13:06:30|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1630069600000|2021-08-27 13:06:40|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1630069620000|2021-08-27 13:07:00|7407.7|7392.7|7407.7|7392.7|7407.9|7392.9|7407.7|7392.7|3
1630069630000|2021-08-27 13:07:10|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1630069640000|2021-08-27 13:07:20|7407.7|7392.7|7407.9|7392.9|7407.9|7392.9|7407.7|7392.7|2
1630069650000|2021-08-27 13:07:30|7407.8|7392.8|7407.9|7392.9|7407.9|7392.9|7407.8|7392.8|2
1630069670000|2021-08-27 13:07:50|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1630069720000|2021-08-27 13:08:40|7407.5|7392.5|7407.4|7392.4|7407.5|7392.5|7407.4|7392.4|2
1630069750000|2021-08-27 13:09:10|7407.5|7392.5|7407.7|7392.7|7407.7|7392.7|7407.5|7392.5|2
1630069780000|2021-08-27 13:09:40|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1630069820000|2021-08-27 13:10:20|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1630069830000|2021-08-27 13:10:30|7408|7393|7408|7393|7408|7393|7408|7393|1
1630069840000|2021-08-27 13:10:40|7407.9|7392.9|7408.3|7393.3|7408.3|7393.3|7407.9|7392.9|3
1630069850000|2021-08-27 13:10:50|7408.4|7393.4|7408.1|7393.1|7408.4|7393.4|7408.1|7393.1|3
1630069870000|2021-08-27 13:11:10|7408.6|7393.6|7408.9|7393.9|7408.9|7393.9|7408.5|7393.5|4
1630069880000|2021-08-27 13:11:20|7409|7394|7408.9|7393.9|7409|7394|7408.9|7393.9|2
1630069890000|2021-08-27 13:11:30|7409.3|7394.3|7410.5|7395.5|7410.5|7395.5|7409.3|7394.3|8
1630069900000|2021-08-27 13:11:40|7410.6|7395.6|7409.6|7394.6|7411|7396|7409.6|7394.6|10
1630069910000|2021-08-27 13:11:50|7409.7|7394.7|7409.7|7394.7|7409.8|7394.8|7409.7|7394.7|3
1630069920000|2021-08-27 13:12:00|7409.8|7394.8|7409.9|7394.9|7409.9|7394.9|7409.8|7394.8|2
1630069930000|2021-08-27 13:12:10|7409.6|7394.6|7409.5|7394.5|7409.6|7394.6|7409.5|7394.5|2
1630069950000|2021-08-27 13:12:30|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1630069960000|2021-08-27 13:12:40|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1630069970000|2021-08-27 13:12:50|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1630069980000|2021-08-27 13:13:00|7409.7|7394.7|7409.9|7394.9|7409.9|7394.9|7409.7|7394.7|2
1630069990000|2021-08-27 13:13:10|7410.1|7395.1|7411.2|7396.2|7411.2|7396.2|7410.1|7395.1|6
1630070000000|2021-08-27 13:13:20|7411|7396|7411|7396|7411|7396|7411|7396|1
1630070020000|2021-08-27 13:13:40|7410.7|7395.7|7410.4|7395.4|7410.7|7395.7|7410.4|7395.4|2
1630070030000|2021-08-27 13:13:50|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1630070040000|2021-08-27 13:14:00|7410.4|7395.4|7411.7|7396.7|7411.7|7396.7|7410.3|7395.3|6
1630070050000|2021-08-27 13:14:10|7411.6|7396.6|7410.5|7395.5|7411.6|7396.6|7410.5|7395.5|6
1630070060000|2021-08-27 13:14:20|7410.6|7395.6|7411.2|7396.2|7411.2|7396.2|7410.6|7395.6|6
1630070070000|2021-08-27 13:14:30|7411.4|7396.4|7411.3|7396.3|7411.4|7396.4|7411.2|7396.2|4
1630070080000|2021-08-27 13:14:40|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1630070090000|2021-08-27 13:14:50|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1630070110000|2021-08-27 13:15:10|7411.2|7396.2|7410.6|7395.6|7411.2|7396.2|7410.5|7395.5|6
1630070120000|2021-08-27 13:15:20|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1630070130000|2021-08-27 13:15:30|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1630070140000|2021-08-27 13:15:40|7410.5|7395.5|7409.7|7394.7|7410.5|7395.5|7409.7|7394.7|5
1630070150000|2021-08-27 13:15:50|7409.6|7394.6|7409.3|7394.3|7409.6|7394.6|7409.3|7394.3|4
1630070160000|2021-08-27 13:16:00|7409.1|7394.1|7408.4|7393.4|7409.1|7394.1|7408.4|7393.4|3
1630070190000|2021-08-27 13:16:30|7408.5|7393.5|7408.3|7393.3|7408.5|7393.5|7408.1|7393.1|7
1630070200000|2021-08-27 13:16:40|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7407.6|7392.6|7
1630070210000|2021-08-27 13:16:50|7408.5|7393.5|7408.4|7393.4|7408.5|7393.5|7408.3|7393.3|3
1630070220000|2021-08-27 13:17:00|7408.5|7393.5|7409.2|7394.2|7409.2|7394.2|7408.5|7393.5|4
1630070230000|2021-08-27 13:17:10|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|1
1630070270000|2021-08-27 13:17:50|7409.2|7394.2|7409.7|7394.7|7409.7|7394.7|7409.2|7394.2|3
1630070280000|2021-08-27 13:18:00|7409.4|7394.4|7410.2|7395.2|7410.2|7395.2|7409.4|7394.4|3
1630070310000|2021-08-27 13:18:30|7410.3|7395.3|7410.3|7395.3|7410.6|7395.6|7410.3|7395.3|4
1630070320000|2021-08-27 13:18:40|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|1
1630070330000|2021-08-27 13:18:50|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1630070340000|2021-08-27 13:19:00|7410.5|7395.5|7410.3|7395.3|7410.5|7395.5|7410.3|7395.3|2
1630070350000|2021-08-27 13:19:10|7410.2|7395.2|7410.1|7395.1|7410.2|7395.2|7409.8|7394.8|4
1630070380000|2021-08-27 13:19:40|7410|7395|7410|7395|7410|7395|7410|7395|1
1630070500000|2021-08-27 13:21:40|7410.1|7395.1|7410.2|7395.2|7410.2|7395.2|7410.1|7395.1|4
1630070520000|2021-08-27 13:22:00|7410.3|7395.3|7410.5|7395.5|7410.7|7395.7|7410.3|7395.3|4
1630070560000|2021-08-27 13:22:40|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1630070610000|2021-08-27 13:23:30|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1630070620000|2021-08-27 13:23:40|7410|7395|7410|7395|7410|7395|7410|7395|1
1630070640000|2021-08-27 13:24:00|7409.9|7394.9|7409.6|7394.6|7409.9|7394.9|7409.6|7394.6|4
1630070650000|2021-08-27 13:24:10|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1630070670000|2021-08-27 13:24:30|7409.4|7394.4|7408.6|7393.6|7409.4|7394.4|7408.5|7393.5|5
1630070680000|2021-08-27 13:24:40|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1630070700000|2021-08-27 13:25:00|7408.6|7393.6|7408.4|7393.4|7408.6|7393.6|7408.4|7393.4|3
1630070720000|2021-08-27 13:25:20|7408.5|7393.5|7408.5|7393.5|7408.6|7393.6|7408.5|7393.5|3
1630070730000|2021-08-27 13:25:30|7408.6|7393.6|7408.7|7393.7|7408.7|7393.7|7408.6|7393.6|4
1630070740000|2021-08-27 13:25:40|7408.5|7393.5|7408.6|7393.6|7408.6|7393.6|7408.5|7393.5|2
1630070750000|2021-08-27 13:25:50|7408.1|7393.1|7407.6|7392.6|7408.1|7393.1|7407.6|7392.6|4
1630070760000|2021-08-27 13:26:00|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1630070770000|2021-08-27 13:26:10|7407.6|7392.6|7407.5|7392.5|7407.6|7392.6|7407.5|7392.5|2
1630070780000|2021-08-27 13:26:20|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1630070810000|2021-08-27 13:26:50|7407.2|7392.2|7406.5|7391.5|7407.2|7392.2|7406.5|7391.5|3
1630070820000|2021-08-27 13:27:00|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1630070910000|2021-08-27 13:28:30|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1630070950000|2021-08-27 13:29:10|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.1|7391.1|5
1630070970000|2021-08-27 13:29:30|7406.4|7391.4|7406.6|7391.6|7406.6|7391.6|7406.4|7391.4|3
1630071000000|2021-08-27 13:30:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1630071020000|2021-08-27 13:30:20|7406.3|7391.3|7407.1|7392.1|7407.1|7392.1|7406.3|7391.3|5
1630071030000|2021-08-27 13:30:30|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1630071050000|2021-08-27 13:30:50|7407.4|7392.4|7407.8|7392.8|7407.8|7392.8|7407.4|7392.4|3
1630071060000|2021-08-27 13:31:00|7407.7|7392.7|7407.7|7392.7|7407.8|7392.8|7407.7|7392.7|3
1630071070000|2021-08-27 13:31:10|7407.8|7392.8|7407.7|7392.7|7407.8|7392.8|7407.7|7392.7|2
1630071080000|2021-08-27 13:31:20|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1630071100000|2021-08-27 13:31:40|7407.7|7392.7|7407.6|7392.6|7407.7|7392.7|7407.6|7392.6|2
1630071110000|2021-08-27 13:31:50|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|2
1630071120000|2021-08-27 13:32:00|7407.7|7392.7|7407.8|7392.8|7407.8|7392.8|7407.7|7392.7|2
1630071160000|2021-08-27 13:32:40|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1630071170000|2021-08-27 13:32:50|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1630071190000|2021-08-27 13:33:10|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1630071200000|2021-08-27 13:33:20|7407.6|7392.6|7412.6|7387.6|7412.6|7392.6|7407.6|7387.6|2
1630071210000|2021-08-27 13:33:30|7412.7|7387.7|7413.5|7388.5|7413.5|7393|7408|7387.7|6
1630071220000|2021-08-27 13:33:40|7413.6|7388.6|7413.9|7388.9|7413.9|7388.9|7413.6|7388.6|3
1630071230000|2021-08-27 13:33:50|7414|7389|7413.9|7388.9|7414|7389|7413.9|7388.9|2
1630071240000|2021-08-27 13:34:00|7414|7389|7410.3|7395.3|7414|7395.3|7409.1|7389|7
1630071250000|2021-08-27 13:34:10|7410.4|7395.4|7410.6|7395.6|7410.6|7395.6|7410.4|7395.4|3
1630071260000|2021-08-27 13:34:20|7410.5|7395.5|7410.4|7395.4|7410.5|7395.5|7410.4|7395.4|2
1630071280000|2021-08-27 13:34:40|7410.3|7395.3|7410.1|7395.1|7410.3|7395.3|7410.1|7395.1|2
1630071290000|2021-08-27 13:34:50|7410.2|7395.2|7414.4|7389.4|7414.4|7395.4|7410.2|7389.4|4
1630071300000|2021-08-27 13:35:00|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1630071340000|2021-08-27 13:35:40|7409.3|7394.3|7408.6|7393.6|7409.3|7394.3|7408.5|7393.5|9
1630071350000|2021-08-27 13:35:50|7408.5|7393.5|7408.4|7393.4|7408.5|7393.5|7408.4|7393.4|2
1630071360000|2021-08-27 13:36:00|7408.5|7393.5|7408.6|7393.6|7408.6|7393.6|7408.5|7393.5|2
1630071370000|2021-08-27 13:36:10|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1630071420000|2021-08-27 13:37:00|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.5|7393.5|3
1630071430000|2021-08-27 13:37:10|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1630071440000|2021-08-27 13:37:20|7408.4|7393.4|7408.5|7393.5|7408.5|7393.5|7408.4|7393.4|2
1630071450000|2021-08-27 13:37:30|7408.6|7393.6|7409.1|7394.1|7409.1|7394.1|7408.6|7393.6|3
1630071460000|2021-08-27 13:37:40|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1630071520000|2021-08-27 13:38:40|7408.6|7393.6|7408.7|7393.7|7408.7|7393.7|7408.6|7393.6|4
1630071550000|2021-08-27 13:39:10|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1630071570000|2021-08-27 13:39:30|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1630071590000|2021-08-27 13:39:50|7409.3|7394.3|7409.4|7394.4|7409.4|7394.4|7409.3|7394.3|2
1630071660000|2021-08-27 13:41:00|7409.3|7394.3|7409.2|7394.2|7409.3|7394.3|7409.2|7394.2|2
1630071680000|2021-08-27 13:41:20|7408.9|7393.9|7408.5|7393.5|7408.9|7393.9|7408.5|7393.5|2
1630071690000|2021-08-27 13:41:30|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1630071700000|2021-08-27 13:41:40|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.4|7393.4|3
1630071740000|2021-08-27 13:42:20|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1630071750000|2021-08-27 13:42:30|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.2|7393.2|3
1630071760000|2021-08-27 13:42:40|7408.2|7393.2|7408.3|7393.3|7408.3|7393.3|7408.2|7393.2|2
1630071770000|2021-08-27 13:42:50|7408.4|7393.4|7408.3|7393.3|7408.5|7393.5|7408.3|7393.3|4
1630071780000|2021-08-27 13:43:00|7408.2|7393.2|7408.3|7393.3|7408.3|7393.3|7408.2|7393.2|2
1630071790000|2021-08-27 13:43:10|7408.2|7393.2|7408.3|7393.3|7408.5|7393.5|7408.1|7393.1|6
1630071800000|2021-08-27 13:43:20|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1630071810000|2021-08-27 13:43:30|7408.3|7393.3|7408.2|7393.2|7408.3|7393.3|7408.2|7393.2|2
1630071820000|2021-08-27 13:43:40|7408.1|7393.1|7408.2|7393.2|7408.2|7393.2|7407.9|7392.9|5
1630071830000|2021-08-27 13:43:50|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1630071840000|2021-08-27 13:44:00|7408|7393|7408.1|7393.1|7408.1|7393.1|7407.9|7392.9|4
1630071860000|2021-08-27 13:44:20|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.1|7393.1|3
1630071870000|2021-08-27 13:44:30|7408.3|7393.3|7408.4|7393.4|7408.4|7393.4|7408.3|7393.3|2
1630071880000|2021-08-27 13:44:40|7408.3|7393.3|7408.1|7393.1|7408.3|7393.3|7408.1|7393.1|2
1630071910000|2021-08-27 13:45:10|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1630071940000|2021-08-27 13:45:40|7407.8|7392.8|7407.2|7392.2|7407.9|7392.9|7407.2|7392.2|5
1630071950000|2021-08-27 13:45:50|7407.1|7392.1|7406.5|7391.5|7407.1|7392.1|7406.5|7391.5|4
1630071960000|2021-08-27 13:46:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.2|7391.2|3
1630071970000|2021-08-27 13:46:10|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1630071980000|2021-08-27 13:46:20|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|2
1630071990000|2021-08-27 13:46:30|7406|7391|7406|7391|7406|7391|7406|7391|1
1630072000000|2021-08-27 13:46:40|7405.9|7390.9|7406|7391|7406|7391|7405.9|7390.9|4
1630072010000|2021-08-27 13:46:50|7405.9|7390.9|7406|7391|7406|7391|7405.9|7390.9|2
1630072080000|2021-08-27 13:48:00|7406.1|7391.1|7406.1|7391.1|7406.5|7391.5|7406.1|7391.1|4
1630072100000|2021-08-27 13:48:20|7406|7391|7406.1|7391.1|7406.1|7391.1|7406|7391|2
1630072110000|2021-08-27 13:48:30|7406|7391|7406|7391|7406|7391|7406|7391|1
1630072120000|2021-08-27 13:48:40|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1630072130000|2021-08-27 13:48:50|7409.1|7384.1|7406.4|7381.4|7409.1|7384.1|7406.3|7381.3|16
1630072140000|2021-08-27 13:49:00|7406.5|7381.5|7404.9|7379.9|7406.6|7381.6|7404.9|7379.9|16
1630072150000|2021-08-27 13:49:10|7404.8|7379.8|7405.6|7380.6|7405.6|7380.6|7404.8|7379.8|9
1630072160000|2021-08-27 13:49:20|7405.7|7380.7|7405.1|7380.1|7405.8|7380.8|7405.1|7380.1|4
1630072170000|2021-08-27 13:49:30|7405.2|7380.2|7405.1|7380.1|7405.2|7380.2|7405.1|7380.1|2
1630072180000|2021-08-27 13:49:40|7405.2|7380.2|7405.1|7380.1|7405.2|7380.2|7405.1|7380.1|2
1630072190000|2021-08-27 13:49:50|7405.2|7380.2|7405.3|7380.3|7405.3|7380.3|7405.2|7380.2|2
1630072200000|2021-08-27 13:50:00|7405.4|7380.4|7405.2|7380.2|7405.4|7380.4|7405.2|7380.2|3
1630072210000|2021-08-27 13:50:10|7405.1|7380.1|7404.2|7379.2|7405.1|7380.1|7404.1|7379.1|8
1630072220000|2021-08-27 13:50:20|7404.3|7379.3|7399.7|7384.7|7404.3|7384.7|7399.5|7379.3|3
1630072230000|2021-08-27 13:50:30|7399.8|7384.8|7402.7|7387.7|7402.8|7387.8|7399.8|7384.8|6
1630072240000|2021-08-27 13:50:40|7402.8|7387.8|7402.5|7387.5|7402.8|7387.8|7402.5|7387.5|3
1630072250000|2021-08-27 13:50:50|7402.2|7387.2|7401.8|7386.8|7402.2|7387.2|7401.8|7386.8|2
1630072260000|2021-08-27 13:51:00|7401.7|7386.7|7401.8|7386.8|7401.8|7386.8|7401.4|7386.4|7
1630072270000|2021-08-27 13:51:10|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1630072280000|2021-08-27 13:51:20|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|2
1630072290000|2021-08-27 13:51:30|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.4|7386.4|4
1630072300000|2021-08-27 13:51:40|7401.7|7386.7|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|2
1630072310000|2021-08-27 13:51:50|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1630072320000|2021-08-27 13:52:00|7401.6|7386.6|7401.7|7386.7|7401.8|7386.8|7401.6|7386.6|3
1630072330000|2021-08-27 13:52:10|7401.5|7386.5|7401.4|7386.4|7401.5|7386.5|7401.4|7386.4|2
1630072340000|2021-08-27 13:52:20|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|1
1630072350000|2021-08-27 13:52:30|7401.4|7386.4|7401.1|7386.1|7401.4|7386.4|7401.1|7386.1|3
1630072370000|2021-08-27 13:52:50|7401|7386|7401|7386|7401|7386|7401|7386|1
1630072380000|2021-08-27 13:53:00|7401.1|7386.1|7400.9|7385.9|7401.1|7386.1|7400.9|7385.9|2
1630072400000|2021-08-27 13:53:20|7401|7386|7401.3|7386.3|7401.3|7386.3|7401|7386|3
1630072410000|2021-08-27 13:53:30|7401.2|7386.2|7400.9|7385.9|7401.2|7386.2|7400.9|7385.9|2
1630072420000|2021-08-27 13:53:40|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1630072440000|2021-08-27 13:54:00|7400.8|7385.8|7400.5|7385.5|7400.8|7385.8|7400.5|7385.5|2
1630072450000|2021-08-27 13:54:10|7404.5|7379.5|7398.8|7383.8|7404.5|7383.8|7398.5|7378.4|11
1630072470000|2021-08-27 13:54:30|7398.9|7383.9|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|2
1630072480000|2021-08-27 13:54:40|7399|7384|7398.8|7383.8|7399.3|7384.3|7398.8|7383.8|5
1630072500000|2021-08-27 13:55:00|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1630072510000|2021-08-27 13:55:10|7398.8|7383.8|7399.2|7384.2|7399.2|7384.2|7398|7383|6
1630072550000|2021-08-27 13:55:50|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1630072560000|2021-08-27 13:56:00|7398.9|7383.9|7398.6|7383.6|7398.9|7383.9|7398.6|7383.6|2
1630072620000|2021-08-27 13:57:00|7398.9|7383.9|7399.1|7384.1|7399.1|7384.1|7398.9|7383.9|3
1630072650000|2021-08-27 13:57:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1630072680000|2021-08-27 13:58:00|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1630072740000|2021-08-27 13:59:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1630072750000|2021-08-27 13:59:10|7399.1|7384.1|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|4
1630072790000|2021-08-27 13:59:50|7403.6|7378.6|7404.3|7379.3|7404.3|7379.3|7403.6|7378.6|2
1630072800000|2021-08-27 14:00:00|7404.5|7379.5|7405.8|7380.8|7405.8|7380.8|7404.4|7379.4|7
1630072810000|2021-08-27 14:00:10|7405.6|7380.6|7406.5|7381.5|7406.9|7381.9|7405.6|7380.6|8
1630072820000|2021-08-27 14:00:20|7406.8|7381.8|7404.8|7379.8|7406.8|7381.8|7404.8|7379.8|6
1630072830000|2021-08-27 14:00:30|7404.7|7379.7|7404.3|7379.3|7404.8|7379.8|7404.3|7379.3|3
1630072840000|2021-08-27 14:00:40|7399.3|7384.3|7398.9|7383.9|7399.3|7384.3|7398.9|7383.9|5
1630072850000|2021-08-27 14:00:50|7398.7|7383.7|7394.7|7379.7|7398.7|7383.7|7394.7|7379.7|13
1630072860000|2021-08-27 14:01:00|7394.8|7379.8|7391.5|7376.5|7394.8|7379.8|7391.5|7376.5|9
1630072870000|2021-08-27 14:01:10|7395.9|7370.9|7395.3|7370.3|7395.9|7370.9|7395.3|7370.3|4
1630072880000|2021-08-27 14:01:20|7395.4|7370.4|7395.2|7370.2|7395.4|7370.4|7395.2|7370.2|3
1630072890000|2021-08-27 14:01:30|7395.1|7370.1|7395|7370|7395.8|7370.8|7394.7|7369.7|13
1630072900000|2021-08-27 14:01:40|7395.2|7370.2|7395.3|7370.3|7395.3|7370.3|7394.9|7369.9|11
1630072910000|2021-08-27 14:01:50|7395.9|7370.9|7395.6|7370.6|7395.9|7370.9|7394.6|7369.6|11
1630072920000|2021-08-27 14:02:00|7395.8|7370.8|7393.6|7368.6|7395.9|7370.9|7393.6|7368.6|13
1630072930000|2021-08-27 14:02:10|7393.5|7368.5|7397.1|7372.1|7397.1|7372.1|7389.6|7364.6|21
1630072940000|2021-08-27 14:02:20|7397.2|7372.2|7395.7|7370.7|7397.2|7372.2|7395.7|7370.7|5
1630072970000|2021-08-27 14:02:50|7395.4|7370.4|7395.7|7370.7|7395.7|7370.7|7395.4|7370.4|2
1630072980000|2021-08-27 14:03:00|7396.1|7371.1|7396.1|7371.1|7396.1|7371.1|7396.1|7371.1|1
1630073020000|2021-08-27 14:03:40|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|1
1630073060000|2021-08-27 14:04:20|7398.6|7373.6|7394.1|7379.1|7398.8|7379.1|7393.8|7373.6|5
1630073070000|2021-08-27 14:04:30|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1630073080000|2021-08-27 14:04:40|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1630073090000|2021-08-27 14:04:50|7394.3|7379.3|7395.7|7380.7|7395.9|7380.9|7394.3|7379.3|16
1630073100000|2021-08-27 14:05:00|7395.4|7380.4|7402.4|7377.4|7402.8|7380.4|7394.9|7377.4|9
1630073110000|2021-08-27 14:05:10|7402.7|7377.7|7402.5|7377.5|7402.8|7377.8|7402.5|7377.5|3
1630073130000|2021-08-27 14:05:30|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|1
1630073170000|2021-08-27 14:06:10|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|7403.1|7378.1|1
1630073310000|2021-08-27 14:08:30|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1630073320000|2021-08-27 14:08:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1630073340000|2021-08-27 14:09:00|7401.2|7376.2|7401.3|7376.3|7401.4|7376.4|7401.2|7376.2|4
1630073350000|2021-08-27 14:09:10|7396|7381|7396.4|7381.4|7396.4|7381.4|7396|7381|5
1630073360000|2021-08-27 14:09:20|7396.3|7381.3|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|3
1630073370000|2021-08-27 14:09:30|7396.5|7381.5|7396.6|7381.6|7396.8|7381.8|7396.5|7381.5|7
1630073380000|2021-08-27 14:09:40|7396.5|7381.5|7396.4|7381.4|7396.8|7381.8|7395.5|7380.5|14
1630073390000|2021-08-27 14:09:50|7396|7381|7395.4|7380.4|7396|7381|7395.4|7380.4|4
1630073400000|2021-08-27 14:10:00|7395|7380|7394.9|7379.9|7395|7380|7394.4|7379.4|5
1630073410000|2021-08-27 14:10:10|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|2
1630073420000|2021-08-27 14:10:20|7395|7380|7394.9|7379.9|7395|7380|7394.8|7379.8|5
1630073430000|2021-08-27 14:10:30|7395|7380|7393.8|7378.8|7395|7380|7393.4|7378.4|6
1630073440000|2021-08-27 14:10:40|7393.6|7378.6|7392.8|7377.8|7393.6|7378.6|7392.7|7377.7|7
1630073450000|2021-08-27 14:10:50|7392.3|7377.3|7392|7377|7392.3|7377.3|7392|7377|2
1630073470000|2021-08-27 14:11:10|7391.8|7376.8|7391.4|7376.4|7397|7376.8|7391.4|7371.8|5
1630073480000|2021-08-27 14:11:20|7391.6|7376.6|7390.5|7375.5|7396.7|7376.6|7390.5|7371.7|9
1630073490000|2021-08-27 14:11:30|7390.7|7375.7|7390.2|7375.2|7390.7|7375.7|7390|7375|11
1630073500000|2021-08-27 14:11:40|7390.1|7375.1|7389.9|7374.9|7390.1|7375.1|7389.9|7374.9|3
1630073510000|2021-08-27 14:11:50|7389.8|7374.8|7389.4|7374.4|7389.8|7374.8|7389.1|7374.1|6
1630073520000|2021-08-27 14:12:00|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|7
1630073530000|2021-08-27 14:12:10|7388.8|7373.8|7385.8|7370.8|7392.3|7373.8|7385.8|7367.3|13
1630073540000|2021-08-27 14:12:20|7385.6|7370.6|7386.4|7371.4|7386.4|7371.4|7385.5|7370.5|6
1630073550000|2021-08-27 14:12:30|7386.5|7371.5|7385.3|7370.3|7386.5|7371.5|7385.2|7370.2|20
1630073560000|2021-08-27 14:12:40|7385.1|7370.1|7384.6|7369.6|7385.1|7370.1|7384.6|7369.6|8
1630073570000|2021-08-27 14:12:50|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1630073580000|2021-08-27 14:13:00|7384.1|7369.1|7385.5|7370.5|7385.5|7370.5|7384.1|7369.1|6
1630073590000|2021-08-27 14:13:10|7385.6|7370.6|7390.9|7365.9|7391|7371.2|7385.6|7365.9|6
1630073610000|2021-08-27 14:13:30|7391.5|7366.5|7385.6|7370.6|7391.5|7371.4|7385.6|7366.5|9
1630073620000|2021-08-27 14:13:40|7385.4|7370.4|7385.6|7370.6|7385.8|7370.8|7385.3|7370.3|12
1630073630000|2021-08-27 14:13:50|7385.8|7370.8|7386.3|7371.3|7391.4|7371.3|7385.7|7366.1|9
1630073640000|2021-08-27 14:14:00|7391.6|7366.6|7391.4|7366.4|7391.6|7371.4|7386.3|7366.2|5
1630073650000|2021-08-27 14:14:10|7391.6|7366.6|7391.4|7366.4|7391.6|7366.6|7391.4|7366.4|2
1630073660000|2021-08-27 14:14:20|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1630073670000|2021-08-27 14:14:30|7391|7366|7386.5|7371.5|7391.3|7371.6|7386.5|7366|6
1630073680000|2021-08-27 14:14:40|7386.3|7371.3|7391.2|7366.2|7391.4|7371.4|7386.3|7366.2|8
1630073690000|2021-08-27 14:14:50|7391.3|7366.3|7391.4|7366.4|7391.4|7366.4|7391.2|7366.2|5
1630073700000|2021-08-27 14:15:00|7391.2|7366.2|7391.2|7366.2|7391.4|7366.4|7391.2|7366.2|3
1630073710000|2021-08-27 14:15:10|7391|7366|7385.8|7370.8|7391.2|7370.9|7385.8|7365.9|7
1630073720000|2021-08-27 14:15:20|7385.9|7370.9|7388.2|7363.2|7389|7370.9|7382.6|7363|21
1630073730000|2021-08-27 14:15:30|7388|7363|7381.9|7366.9|7388.8|7368.7|7381.9|7362.4|19
1630073740000|2021-08-27 14:15:40|7380.8|7365.8|7381.2|7366.2|7385.7|7366.2|7380.6|7360.4|17
1630073750000|2021-08-27 14:15:50|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|2
1630073760000|2021-08-27 14:16:00|7382.2|7367.2|7387.7|7362.7|7387.7|7367.5|7382.2|7362.6|4
1630073770000|2021-08-27 14:16:10|7382.9|7367.9|7383.1|7368.1|7388.5|7368.1|7382.9|7363|8
1630073780000|2021-08-27 14:16:20|7383|7368|7382.4|7367.4|7388.4|7368.1|7382.4|7363|18
1630073790000|2021-08-27 14:16:30|7382|7367|7382|7367|7382.4|7367.4|7381.8|7366.8|7
1630073800000|2021-08-27 14:16:40|7382.2|7367.2|7381.9|7366.9|7382.2|7367.2|7381.8|7366.8|3
1630073810000|2021-08-27 14:16:50|7382|7367|7382.4|7367.4|7382.7|7367.7|7382|7367|6
1630073820000|2021-08-27 14:17:00|7382.8|7367.8|7384.3|7369.3|7384.3|7369.3|7382.8|7367.8|8
1630073830000|2021-08-27 14:17:10|7384.4|7369.4|7385|7370|7385|7370|7384.3|7369.3|11
1630073840000|2021-08-27 14:17:20|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1630073850000|2021-08-27 14:17:30|7385|7370|7384.8|7369.8|7385|7370|7384.8|7369.8|2
1630073860000|2021-08-27 14:17:40|7385|7370|7385|7370|7385|7370|7384.8|7369.8|3
1630073880000|2021-08-27 14:18:00|7384.8|7369.8|7384|7369|7384.8|7369.8|7384|7369|4
1630073890000|2021-08-27 14:18:10|7383.6|7368.6|7384|7369|7384|7369|7383.6|7368.6|3
1630073900000|2021-08-27 14:18:20|7383.8|7368.8|7384.4|7369.4|7384.4|7369.4|7383.6|7368.6|7
1630073910000|2021-08-27 14:18:30|7384.6|7369.6|7385|7370|7385|7370|7384.6|7369.6|2
1630073920000|2021-08-27 14:18:40|7384.6|7369.6|7384.2|7369.2|7384.6|7369.6|7384.2|7369.2|3
1630073930000|2021-08-27 14:18:50|7384.1|7369.1|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|2
1630073950000|2021-08-27 14:19:10|7384.2|7369.2|7384.6|7369.6|7384.6|7369.6|7384.2|7369.2|3
1630073970000|2021-08-27 14:19:30|7384.4|7369.4|7383|7368|7384.6|7369.6|7383|7368|6
1630073980000|2021-08-27 14:19:40|7383.4|7368.4|7382.4|7367.4|7383.4|7368.4|7382.4|7367.4|6
1630073990000|2021-08-27 14:19:50|7382.2|7367.2|7382.8|7367.8|7383|7368|7382.2|7367.2|6
1630074000000|2021-08-27 14:20:00|7382.6|7367.6|7382.8|7367.8|7383.4|7368.4|7382.6|7367.6|4
1630074010000|2021-08-27 14:20:10|7382.4|7367.4|7382.8|7367.8|7382.8|7367.8|7382.4|7367.4|2
1630074020000|2021-08-27 14:20:20|7382.6|7367.6|7382.8|7367.8|7382.8|7367.8|7382.6|7367.6|2
1630074030000|2021-08-27 14:20:30|7383|7368|7383|7368|7383.2|7368.2|7382.8|7367.8|5
1630074040000|2021-08-27 14:20:40|7382.6|7367.6|7383.6|7368.6|7384|7369|7382.6|7367.6|8
1630074050000|2021-08-27 14:20:50|7383.8|7368.8|7383.6|7368.6|7383.8|7368.8|7383.6|7368.6|2
1630074060000|2021-08-27 14:21:00|7383.8|7368.8|7384.2|7369.2|7384.2|7369.2|7383.8|7368.8|7
1630074070000|2021-08-27 14:21:10|7383.8|7368.8|7384|7369|7384|7369|7383.8|7368.8|4
1630074080000|2021-08-27 14:21:20|7384.2|7369.2|7385|7370|7385.2|7370.2|7384.2|7369.2|7
1630074090000|2021-08-27 14:21:30|7384.8|7369.8|7385|7370|7385|7370|7384.7|7369.7|7
1630074100000|2021-08-27 14:21:40|7385.1|7370.1|7385.1|7370.1|7385.3|7370.3|7384.8|7369.8|10
1630074110000|2021-08-27 14:21:50|7385.3|7370.3|7385.6|7370.6|7385.6|7370.6|7385|7370|7
1630074120000|2021-08-27 14:22:00|7386|7371|7386|7371|7386.1|7371.1|7385.8|7370.8|5
1630074130000|2021-08-27 14:22:10|7386.1|7371.1|7386.5|7371.5|7386.5|7371.5|7386|7371|7
1630074140000|2021-08-27 14:22:20|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1630074150000|2021-08-27 14:22:30|7387|7372|7387.6|7372.6|7387.6|7372.6|7387|7372|5
1630074160000|2021-08-27 14:22:40|7387.7|7372.7|7386.7|7371.7|7387.9|7372.9|7386.7|7371.7|9
1630074170000|2021-08-27 14:22:50|7386.5|7371.5|7386.6|7371.6|7386.7|7371.7|7386.5|7371.5|3
1630074180000|2021-08-27 14:23:00|7386.5|7371.5|7387|7372|7387|7372|7386.3|7371.3|6
1630074200000|2021-08-27 14:23:20|7387.1|7372.1|7387|7372|7387.1|7372.1|7387|7372|2
1630074220000|2021-08-27 14:23:40|7386.9|7371.9|7386.6|7371.6|7387|7372|7386.6|7371.6|4
1630074230000|2021-08-27 14:23:50|7386.8|7371.8|7391.6|7366.6|7392.2|7371.8|7386.8|7366.6|6
1630074240000|2021-08-27 14:24:00|7391.4|7366.4|7391.6|7366.6|7391.6|7366.6|7391.4|7366.4|4
1630074250000|2021-08-27 14:24:10|7391.4|7366.4|7391.6|7366.6|7391.6|7366.6|7391.4|7366.4|2
1630074270000|2021-08-27 14:24:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1630074280000|2021-08-27 14:24:40|7386.5|7371.5|7386.4|7371.4|7391.6|7371.9|7386.4|7366.6|6
1630074290000|2021-08-27 14:24:50|7386.5|7371.5|7386.4|7371.4|7391.6|7371.5|7386.4|7366.5|4
1630074300000|2021-08-27 14:25:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1630074320000|2021-08-27 14:25:20|7386.8|7371.8|7386.7|7371.7|7386.9|7371.9|7386.7|7371.7|3
1630074330000|2021-08-27 14:25:30|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.1|7372.1|6
1630074340000|2021-08-27 14:25:40|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|2
1630074350000|2021-08-27 14:25:50|7387.5|7372.5|7389.8|7374.8|7389.8|7374.8|7387.5|7372.5|7
1630074370000|2021-08-27 14:26:10|7389.2|7374.2|7389.4|7374.4|7389.4|7374.4|7389.2|7374.2|2
1630074380000|2021-08-27 14:26:20|7394.2|7369.2|7393.8|7368.8|7394.2|7369.2|7393.8|7368.8|2
1630074390000|2021-08-27 14:26:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1630074400000|2021-08-27 14:26:40|7388.8|7373.8|7388.6|7373.6|7388.8|7373.8|7388.6|7373.6|2
1630074410000|2021-08-27 14:26:50|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1630074440000|2021-08-27 14:27:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1630074450000|2021-08-27 14:27:30|7388.4|7373.4|7389.2|7374.2|7389.2|7374.2|7388.4|7373.4|4
1630074460000|2021-08-27 14:27:40|7389.8|7374.8|7390|7375|7390|7375|7389.8|7374.8|2
1630074470000|2021-08-27 14:27:50|7390.3|7375.3|7395.4|7370.4|7395.4|7375.3|7390.3|7369.8|6
1630074480000|2021-08-27 14:28:00|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|1
1630074510000|2021-08-27 14:28:30|7396|7371|7396.6|7371.6|7396.6|7371.6|7396|7371|4
1630074530000|2021-08-27 14:28:50|7396.8|7371.8|7397.1|7372.1|7397.1|7372.1|7396.8|7371.8|3
1630074540000|2021-08-27 14:29:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1630074550000|2021-08-27 14:29:10|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|1
1630074590000|2021-08-27 14:29:50|7396.9|7371.9|7397.1|7372.1|7397.1|7372.1|7396.9|7371.9|2
1630074610000|2021-08-27 14:30:10|7396.5|7371.5|7395.4|7370.4|7396.5|7371.5|7395.4|7370.4|4
1630074620000|2021-08-27 14:30:20|7395.5|7370.5|7390.2|7375.2|7395.5|7375.4|7390.2|7370.4|6
1630074630000|2021-08-27 14:30:30|7390.4|7375.4|7395.4|7370.4|7395.7|7377.5|7390.2|7370.4|7
1630074640000|2021-08-27 14:30:40|7390.2|7375.2|7394|7369|7394.5|7375.2|7389.8|7369|7
1630074650000|2021-08-27 14:30:50|7393.9|7368.9|7393.2|7368.2|7393.9|7368.9|7393.2|7368.2|5
1630074660000|2021-08-27 14:31:00|7388.2|7373.2|7388.2|7373.2|7388.4|7373.4|7388.2|7373.2|7
1630074670000|2021-08-27 14:31:10|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1630074680000|2021-08-27 14:31:20|7388.6|7373.6|7389.3|7374.3|7394|7374.3|7388.5|7368.7|7
1630074690000|2021-08-27 14:31:30|7388.8|7373.8|7393.8|7368.8|7393.9|7373.8|7388.8|7368.8|4
1630074710000|2021-08-27 14:31:50|7388.8|7373.8|7389.2|7374.2|7389.2|7374.2|7388.8|7373.8|3
1630074720000|2021-08-27 14:32:00|7389|7374|7388.8|7373.8|7389|7374|7388.8|7373.8|2
1630074740000|2021-08-27 14:32:20|7389.4|7374.4|7389.2|7374.2|7389.4|7374.4|7389.2|7374.2|2
1630074750000|2021-08-27 14:32:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1630074800000|2021-08-27 14:33:20|7389|7374|7389|7374|7389|7374|7389|7374|1
1630074810000|2021-08-27 14:33:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1630074840000|2021-08-27 14:34:00|7388.5|7373.5|7388.2|7373.2|7388.5|7373.5|7387.2|7372.2|7
1630074850000|2021-08-27 14:34:10|7388.4|7373.4|7388.6|7373.6|7388.8|7373.8|7388.4|7373.4|4
1630074860000|2021-08-27 14:34:20|7388.2|7373.2|7388.8|7373.8|7389.4|7374.4|7388.2|7373.2|6
1630074870000|2021-08-27 14:34:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1630074880000|2021-08-27 14:34:40|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1630074900000|2021-08-27 14:35:00|7389|7374|7389.8|7374.8|7389.8|7374.8|7389|7374|3
1630074910000|2021-08-27 14:35:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1630074920000|2021-08-27 14:35:20|7389.8|7374.8|7389.8|7374.8|7390|7375|7389.8|7374.8|3
1630074930000|2021-08-27 14:35:30|7389.9|7374.9|7389.8|7374.8|7390|7375|7389.8|7374.8|4
1630074940000|2021-08-27 14:35:40|7390|7375|7390|7375|7390|7375|7389.8|7374.8|3
1630074950000|2021-08-27 14:35:50|7390.2|7375.2|7390.4|7375.4|7390.4|7375.4|7390|7375|3
1630074960000|2021-08-27 14:36:00|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.2|7375.2|3
1630074980000|2021-08-27 14:36:20|7390.2|7375.2|7390|7375|7390.2|7375.2|7390|7375|4
1630074990000|2021-08-27 14:36:30|7389|7374|7388.8|7373.8|7389|7374|7388.6|7373.6|3
1630075020000|2021-08-27 14:37:00|7388.7|7373.7|7387.8|7372.8|7388.7|7373.7|7387|7372|8
1630075030000|2021-08-27 14:37:10|7387.6|7372.6|7387.6|7372.6|7387.7|7372.7|7387.2|7372.2|4
1630075040000|2021-08-27 14:37:20|7392.5|7367.5|7392.6|7367.6|7392.6|7367.6|7392.5|7367.5|2
1630075050000|2021-08-27 14:37:30|7392.2|7367.2|7392.2|7367.2|7392.2|7367.2|7392.2|7367.2|1
1630075060000|2021-08-27 14:37:40|7386.2|7371.2|7390.9|7365.9|7391.2|7371.2|7386.2|7365.9|6
1630075070000|2021-08-27 14:37:50|7390.6|7365.6|7390.6|7365.6|7390.6|7365.6|7390.5|7365.5|7
1630075080000|2021-08-27 14:38:00|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|1
1630075110000|2021-08-27 14:38:30|7390.6|7365.6|7390.6|7365.6|7390.6|7365.6|7390.6|7365.6|1
1630075130000|2021-08-27 14:38:50|7390.2|7365.2|7390|7365|7390.2|7365.2|7390|7365|2
1630075160000|2021-08-27 14:39:20|7389.8|7364.8|7390|7365|7390|7365|7389.8|7364.8|2
1630075170000|2021-08-27 14:39:30|7389.8|7364.8|7384.7|7369.7|7390|7369.7|7384.7|7364.8|3
1630075180000|2021-08-27 14:39:40|7384.6|7369.6|7386|7371|7386.1|7371.1|7384.6|7369.6|6
1630075200000|2021-08-27 14:40:00|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1630075230000|2021-08-27 14:40:30|7391.3|7366.3|7391.4|7366.4|7391.4|7366.4|7391.3|7366.3|2
1630075240000|2021-08-27 14:40:40|7386.4|7371.4|7386.4|7371.4|7391.4|7371.7|7386.2|7366.2|12
1630075250000|2021-08-27 14:40:50|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386|7371|5
1630075260000|2021-08-27 14:41:00|7386.2|7371.2|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|2
1630075280000|2021-08-27 14:41:20|7386|7371|7386|7371|7386.1|7371.1|7386|7371|3
1630075300000|2021-08-27 14:41:40|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.6|7370.6|5
1630075310000|2021-08-27 14:41:50|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.5|7370.5|6
1630075320000|2021-08-27 14:42:00|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|2
1630075330000|2021-08-27 14:42:10|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|4
1630075340000|2021-08-27 14:42:20|7386|7371|7386|7371|7386|7371|7386|7371|1
1630075350000|2021-08-27 14:42:30|7385.7|7370.7|7384.8|7369.8|7385.7|7370.7|7384.8|7369.8|4
1630075360000|2021-08-27 14:42:40|7385|7370|7385.8|7370.8|7386|7371|7385|7370|6
1630075370000|2021-08-27 14:42:50|7385.2|7370.2|7389|7364|7389|7370.2|7384.2|7363.9|5
1630075380000|2021-08-27 14:43:00|7381.8|7366.8|7387.8|7362.8|7387.8|7367.4|7381.8|7362.2|9
1630075390000|2021-08-27 14:43:10|7388|7363|7388.4|7363.4|7388.4|7363.4|7388|7363|3
1630075410000|2021-08-27 14:43:30|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|1
1630075420000|2021-08-27 14:43:40|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|1
1630075430000|2021-08-27 14:43:50|7388.8|7363.8|7383.6|7368.6|7388.8|7368.6|7383.6|7363.8|2
1630075440000|2021-08-27 14:44:00|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|2
1630075450000|2021-08-27 14:44:10|7383.2|7368.2|7385|7370|7385|7370|7383.2|7368.2|8
1630075460000|2021-08-27 14:44:20|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1630075480000|2021-08-27 14:44:40|7384.8|7369.8|7385|7370|7385|7370|7384.8|7369.8|2
1630075490000|2021-08-27 14:44:50|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1630075500000|2021-08-27 14:45:00|7385|7370|7385|7370|7385.2|7370.2|7384.6|7369.6|6
1630075510000|2021-08-27 14:45:10|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1630075530000|2021-08-27 14:45:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1630075540000|2021-08-27 14:45:40|7384.6|7369.6|7384.7|7369.7|7384.7|7369.7|7384.6|7369.6|2
1630075550000|2021-08-27 14:45:50|7384.6|7369.6|7383.8|7368.8|7384.6|7369.6|7383.8|7368.8|4
1630075560000|2021-08-27 14:46:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|3
1630075570000|2021-08-27 14:46:10|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|4
1630075580000|2021-08-27 14:46:20|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|8
1630075590000|2021-08-27 14:46:30|7383.8|7368.8|7384.5|7369.5|7384.5|7369.5|7383.7|7368.7|5
1630075600000|2021-08-27 14:46:40|7384.3|7369.3|7383.4|7368.4|7384.3|7369.3|7383.4|7368.4|5
1630075630000|2021-08-27 14:47:10|7382.8|7367.8|7381.1|7366.1|7382.8|7367.8|7380.6|7365.6|7
1630075640000|2021-08-27 14:47:20|7381|7366|7380.7|7365.7|7381.2|7366.2|7380.7|7365.7|6
1630075650000|2021-08-27 14:47:30|7380.8|7365.8|7381|7366|7381|7366|7380.7|7365.7|7
1630075660000|2021-08-27 14:47:40|7381.3|7366.3|7381.6|7366.6|7381.6|7366.6|7381.3|7366.3|4
1630075670000|2021-08-27 14:47:50|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1630075680000|2021-08-27 14:48:00|7381.2|7366.2|7380.4|7365.4|7381.2|7366.2|7380.4|7365.4|4
1630075690000|2021-08-27 14:48:10|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1630075700000|2021-08-27 14:48:20|7380.5|7365.5|7380.7|7365.7|7380.7|7365.7|7380.5|7365.5|3
1630075710000|2021-08-27 14:48:30|7380.6|7365.6|7381.2|7366.2|7381.2|7366.2|7380.6|7365.6|5
1630075730000|2021-08-27 14:48:50|7381.1|7366.1|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|4
1630075750000|2021-08-27 14:49:10|7381.9|7366.9|7381.4|7366.4|7381.9|7366.9|7381.4|7366.4|4
1630075760000|2021-08-27 14:49:20|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1630075770000|2021-08-27 14:49:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1630075810000|2021-08-27 14:50:10|7381.6|7366.6|7382.7|7367.7|7382.7|7367.7|7381.6|7366.6|5
1630075820000|2021-08-27 14:50:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1630075850000|2021-08-27 14:50:50|7382.5|7367.5|7382.1|7367.1|7382.5|7367.5|7382.1|7367.1|3
1630075860000|2021-08-27 14:51:00|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1630075870000|2021-08-27 14:51:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1630075880000|2021-08-27 14:51:20|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1630075890000|2021-08-27 14:51:30|7382.6|7367.6|7382.1|7367.1|7382.6|7367.6|7382.1|7367.1|2
1630075920000|2021-08-27 14:52:00|7382|7367|7382.2|7367.2|7382.2|7367.2|7382|7367|3
1630075930000|2021-08-27 14:52:10|7382.5|7367.5|7382.1|7367.1|7382.6|7367.6|7382.1|7367.1|6
1630075990000|2021-08-27 14:53:10|7381.7|7366.7|7381.2|7366.2|7381.7|7366.7|7381|7366|5
1630076000000|2021-08-27 14:53:20|7381.1|7366.1|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|3
1630076020000|2021-08-27 14:53:40|7381.3|7366.3|7380.7|7365.7|7381.3|7366.3|7380.7|7365.7|4
1630076030000|2021-08-27 14:53:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1630076040000|2021-08-27 14:54:00|7379.8|7364.8|7378.8|7363.8|7379.8|7364.8|7378.7|7363.7|4
1630076050000|2021-08-27 14:54:10|7378.7|7363.7|7378|7363|7378.8|7363.8|7378|7363|7
1630076060000|2021-08-27 14:54:20|7378.2|7363.2|7375.2|7360.2|7378.2|7363.2|7375.2|7360.2|8
1630076070000|2021-08-27 14:54:30|7375|7360|7375|7360|7375|7360|7375|7360|1
1630076080000|2021-08-27 14:54:40|7375.1|7360.1|7375.8|7360.8|7375.8|7360.8|7374.9|7359.9|7
1630076090000|2021-08-27 14:54:50|7375.7|7360.7|7374.7|7359.7|7376.2|7361.2|7374.7|7359.7|8
1630076100000|2021-08-27 14:55:00|7375|7360|7374|7359|7375|7360|7374|7359|7
1630076110000|2021-08-27 14:55:10|7375|7360|7375.7|7360.7|7380.1|7360.8|7374.9|7355.1|9
1630076120000|2021-08-27 14:55:20|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|2
1630076130000|2021-08-27 14:55:30|7375.9|7360.9|7375.7|7360.7|7375.9|7360.9|7375.7|7360.7|3
1630076140000|2021-08-27 14:55:40|7375.6|7360.6|7375.7|7360.7|7375.7|7360.7|7375.6|7360.6|2
1630076150000|2021-08-27 14:55:50|7376|7361|7375.5|7360.5|7376|7361|7375.5|7360.5|7
1630076160000|2021-08-27 14:56:00|7375.8|7360.8|7375.4|7360.4|7375.8|7360.8|7375.1|7360.1|4
1630076170000|2021-08-27 14:56:10|7375.5|7360.5|7376.3|7361.3|7376.3|7361.3|7375.5|7360.5|7
1630076180000|2021-08-27 14:56:20|7376.2|7361.2|7376|7361|7376.6|7361.6|7375.8|7360.8|12
1630076190000|2021-08-27 14:56:30|7376.2|7361.2|7375.9|7360.9|7376.2|7361.2|7375.9|7360.9|3
1630076210000|2021-08-27 14:56:50|7376|7361|7376.3|7361.3|7376.3|7361.3|7376|7361|3
1630076220000|2021-08-27 14:57:00|7376.1|7361.1|7376.5|7361.5|7376.5|7361.5|7376|7361|5
1630076230000|2021-08-27 14:57:10|7376.9|7361.9|7377|7362|7383.1|7362.8|7376.9|7358.1|6
1630076240000|2021-08-27 14:57:20|7376.5|7361.5|7375.8|7360.8|7376.5|7361.5|7375.8|7360.8|10
1630076250000|2021-08-27 14:57:30|7375.6|7360.6|7376.4|7361.4|7376.6|7361.6|7375.6|7360.6|10
1630076260000|2021-08-27 14:57:40|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630076270000|2021-08-27 14:57:50|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|2
1630076290000|2021-08-27 14:58:10|7377|7362|7376.8|7361.8|7377|7362|7376.8|7361.8|2
1630076310000|2021-08-27 14:58:30|7376.9|7361.9|7376.2|7361.2|7376.9|7361.9|7376.1|7361.1|8
1630076320000|2021-08-27 14:58:40|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|2
1630076350000|2021-08-27 14:59:10|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|2
1630076360000|2021-08-27 14:59:20|7376.6|7361.6|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|4
1630076370000|2021-08-27 14:59:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1630076390000|2021-08-27 14:59:50|7376.4|7361.4|7376.6|7361.6|7376.6|7361.6|7376.4|7361.4|3
1630076400000|2021-08-27 15:00:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1630076420000|2021-08-27 15:00:20|7376.6|7361.6|7376.4|7361.4|7376.8|7361.8|7376.4|7361.4|4
1630076430000|2021-08-27 15:00:30|7376.3|7361.3|7376|7361|7376.4|7361.4|7375.9|7360.9|5
1630076440000|2021-08-27 15:00:40|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1630076450000|2021-08-27 15:00:50|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1630076480000|2021-08-27 15:01:20|7376.7|7361.7|7377|7362|7377|7362|7376.6|7361.6|4
1630076500000|2021-08-27 15:01:40|7377.2|7362.2|7377|7362|7377.2|7362.2|7376.9|7361.9|3
1630076520000|2021-08-27 15:02:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1630076530000|2021-08-27 15:02:10|7376.6|7361.6|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|3
1630076540000|2021-08-27 15:02:20|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|4
1630076550000|2021-08-27 15:02:30|7376.9|7361.9|7375.6|7360.6|7376.9|7361.9|7375.3|7360.3|9
1630076560000|2021-08-27 15:02:40|7374.8|7359.8|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|3
1630076570000|2021-08-27 15:02:50|7375.4|7360.4|7376.2|7361.2|7376.2|7361.2|7375.4|7360.4|6
1630076580000|2021-08-27 15:03:00|7376.6|7361.6|7377.1|7362.1|7382.1|7362.1|7376.6|7356.8|7
1630076590000|2021-08-27 15:03:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1630076620000|2021-08-27 15:03:40|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1630076630000|2021-08-27 15:03:50|7377.1|7362.1|7376.9|7361.9|7377.1|7362.1|7376.9|7361.9|3
1630076680000|2021-08-27 15:04:40|7377.2|7362.2|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|3
1630076690000|2021-08-27 15:04:50|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1630076700000|2021-08-27 15:05:00|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|2
1630076710000|2021-08-27 15:05:10|7377.5|7362.5|7377.2|7362.2|7377.5|7362.5|7377.2|7362.2|3
1630076720000|2021-08-27 15:05:20|7377.3|7362.3|7377.5|7362.5|7377.5|7362.5|7377.3|7362.3|3
1630076730000|2021-08-27 15:05:30|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|2
1630076850000|2021-08-27 15:07:30|7377.1|7362.1|7376.9|7361.9|7377.1|7362.1|7376.9|7361.9|2
1630076890000|2021-08-27 15:08:10|7377.2|7362.2|7377|7362|7377.2|7362.2|7376.9|7361.9|3
1630076910000|2021-08-27 15:08:30|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1630076950000|2021-08-27 15:09:10|7377.7|7362.7|7378|7363|7378|7363|7377.7|7362.7|3
1630076960000|2021-08-27 15:09:20|7378.1|7363.1|7379|7364|7379.2|7364.2|7378.1|7363.1|4
1630076970000|2021-08-27 15:09:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1630076980000|2021-08-27 15:09:40|7379|7364|7378.8|7363.8|7379|7364|7378.8|7363.8|2
1630077000000|2021-08-27 15:10:00|7379|7364|7378.8|7363.8|7379|7364|7378.8|7363.8|2
1630077010000|2021-08-27 15:10:10|7379|7364|7379|7364|7379|7364|7379|7364|1
1630077020000|2021-08-27 15:10:20|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1630077030000|2021-08-27 15:10:30|7379|7364|7379|7364|7379|7364|7378.9|7363.9|3
1630077050000|2021-08-27 15:10:50|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1630077070000|2021-08-27 15:11:10|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1630077100000|2021-08-27 15:11:40|7379.8|7364.8|7380|7365|7380|7365|7379.8|7364.8|2
1630077160000|2021-08-27 15:12:40|7380.2|7365.2|7380.4|7365.4|7380.4|7365.4|7380.2|7365.2|2
1630077170000|2021-08-27 15:12:50|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1630077180000|2021-08-27 15:13:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1630077200000|2021-08-27 15:13:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1630077210000|2021-08-27 15:13:30|7380|7365|7380.4|7365.4|7380.4|7365.4|7380|7365|2
1630077220000|2021-08-27 15:13:40|7380.5|7365.5|7381|7366|7381|7366|7380.5|7365.5|2
1630077240000|2021-08-27 15:14:00|7381.2|7366.2|7381|7366|7381.2|7366.2|7381|7366|2
1630077300000|2021-08-27 15:15:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1630077310000|2021-08-27 15:15:10|7380.6|7365.6|7381.1|7366.1|7381.1|7366.1|7380.6|7365.6|5
1630077340000|2021-08-27 15:15:40|7381.2|7366.2|7382|7367|7382|7367|7381.1|7366.1|4
1630077360000|2021-08-27 15:16:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1630077370000|2021-08-27 15:16:10|7381.3|7366.3|7380.7|7365.7|7381.3|7366.3|7380.7|7365.7|3
1630077390000|2021-08-27 15:16:30|7380.4|7365.4|7377.5|7362.5|7380.4|7365.4|7377.4|7362.4|6
1630077400000|2021-08-27 15:16:40|7377.3|7362.3|7376.7|7361.7|7377.3|7362.3|7376.7|7361.7|5
1630077410000|2021-08-27 15:16:50|7377|7362|7378.1|7363.1|7378.1|7363.1|7377|7362|6
1630077420000|2021-08-27 15:17:00|7378.3|7363.3|7378.6|7363.6|7378.6|7363.6|7378.3|7363.3|2
1630077430000|2021-08-27 15:17:10|7378.7|7363.7|7379.2|7364.2|7379.3|7364.3|7378.7|7363.7|7
1630077440000|2021-08-27 15:17:20|7379|7364|7383.8|7358.8|7383.8|7364|7378.8|7358.7|4
1630077470000|2021-08-27 15:17:50|7378.8|7363.8|7378.4|7363.4|7378.8|7363.8|7378.4|7363.4|2
1630077490000|2021-08-27 15:18:10|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1630077500000|2021-08-27 15:18:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1630077510000|2021-08-27 15:18:30|7378.4|7363.4|7378|7363|7378.4|7363.4|7378|7363|2
1630077540000|2021-08-27 15:19:00|7376.8|7361.8|7376.2|7361.2|7376.8|7361.8|7376.2|7361.2|4
1630077550000|2021-08-27 15:19:10|7376.4|7361.4|7375.3|7360.3|7376.4|7361.4|7375.3|7360.3|6
1630077560000|2021-08-27 15:19:20|7375.2|7360.2|7375.3|7360.3|7375.3|7360.3|7375.2|7360.2|2
1630077580000|2021-08-27 15:19:40|7375.2|7360.2|7375.5|7360.5|7375.6|7360.6|7375.2|7360.2|4
1630077590000|2021-08-27 15:19:50|7375.7|7360.7|7374.6|7359.6|7375.7|7360.7|7374.6|7359.6|9
1630077600000|2021-08-27 15:20:00|7374.4|7359.4|7379.2|7354.2|7379.4|7361|7374.4|7354.2|8
1630077610000|2021-08-27 15:20:10|7374.7|7359.7|7379.4|7354.4|7379.4|7361|7374.5|7354.4|10
1630077620000|2021-08-27 15:20:20|7379.6|7354.6|7380.4|7355.4|7380.6|7361.2|7375.2|7354.6|9
1630077640000|2021-08-27 15:20:40|7380.5|7355.5|7381|7356|7381.2|7360.8|7375.8|7355.5|4
1630077660000|2021-08-27 15:21:00|7381.2|7356.2|7381.1|7356.1|7381.2|7356.2|7381.1|7356.1|2
1630077680000|2021-08-27 15:21:20|7381.3|7356.3|7382.7|7357.7|7382.7|7362.9|7376.4|7356.3|8
1630077690000|2021-08-27 15:21:30|7382.8|7357.8|7377|7362|7382.8|7362.1|7377|7357.8|3
1630077700000|2021-08-27 15:21:40|7377.4|7362.4|7377.1|7362.1|7382.6|7362.4|7377.1|7357.4|6
1630077710000|2021-08-27 15:21:50|7377.2|7362.2|7377.9|7362.9|7377.9|7362.9|7377.2|7362.2|3
1630077720000|2021-08-27 15:22:00|7377.7|7362.7|7382.6|7357.6|7382.6|7362.7|7377.7|7357.6|2
1630077730000|2021-08-27 15:22:10|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|1
1630077740000|2021-08-27 15:22:20|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1630077770000|2021-08-27 15:22:50|7377.8|7362.8|7383|7358|7383.1|7362.9|7377.7|7358|6
1630077790000|2021-08-27 15:23:10|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1630077800000|2021-08-27 15:23:20|7383.3|7358.3|7383.2|7358.2|7383.3|7358.3|7383.2|7358.2|2
1630077820000|2021-08-27 15:23:40|7383.4|7358.4|7378.5|7363.5|7383.4|7363.5|7378.5|7358.3|3
1630077860000|2021-08-27 15:24:20|7383.5|7358.5|7383.2|7358.2|7383.5|7358.5|7383.2|7358.2|2
1630077880000|2021-08-27 15:24:40|7383|7358|7382.8|7357.8|7383|7358|7382.8|7357.8|2
1630077890000|2021-08-27 15:24:50|7382.7|7357.7|7377.4|7362.4|7382.7|7362.4|7377.4|7357.6|3
1630077900000|2021-08-27 15:25:00|7377.5|7362.5|7383.4|7358.4|7383.4|7363.3|7377.5|7358.2|10
1630077910000|2021-08-27 15:25:10|7378.4|7363.4|7383|7358|7383.1|7363.4|7378.4|7358|3
1630077920000|2021-08-27 15:25:20|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1630077960000|2021-08-27 15:26:00|7383.4|7358.4|7383.2|7358.2|7383.4|7363.4|7378.4|7358.2|5
1630077970000|2021-08-27 15:26:10|7378.4|7363.4|7383.2|7358.2|7383.2|7363.4|7378.4|7358.2|2
1630077990000|2021-08-27 15:26:30|7378.4|7363.4|7383.2|7358.2|7383.2|7363.4|7378.4|7358.2|2
1630078050000|2021-08-27 15:27:30|7383|7358|7383.2|7358.2|7383.2|7358.2|7383|7358|2
1630078070000|2021-08-27 15:27:50|7383.4|7358.4|7383.2|7358.2|7383.4|7363.4|7378.4|7358|6
1630078130000|2021-08-27 15:28:50|7382.5|7357.5|7383.2|7358.2|7383.2|7358.2|7382.5|7357.5|2
1630078180000|2021-08-27 15:29:40|7383.4|7358.4|7383.2|7358.2|7383.4|7358.4|7383.2|7358.2|2
1630078190000|2021-08-27 15:29:50|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1630078200000|2021-08-27 15:30:00|7383.4|7358.4|7378.4|7363.4|7383.4|7363.4|7378.4|7358.2|4
1630078210000|2021-08-27 15:30:10|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.4|7363.4|3
1630078220000|2021-08-27 15:30:20|7380.2|7365.2|7379|7364|7380.2|7365.2|7379|7364|4
1630078230000|2021-08-27 15:30:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1630078280000|2021-08-27 15:31:20|7378.6|7363.6|7378.9|7363.9|7378.9|7363.9|7378.6|7363.6|2
1630078330000|2021-08-27 15:32:10|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|3
1630078340000|2021-08-27 15:32:20|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|2
1630078350000|2021-08-27 15:32:30|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|2
1630078360000|2021-08-27 15:32:40|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1630078380000|2021-08-27 15:33:00|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1630078390000|2021-08-27 15:33:10|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|3
1630078400000|2021-08-27 15:33:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1630078430000|2021-08-27 15:33:50|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|2
1630078440000|2021-08-27 15:34:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1630078450000|2021-08-27 15:34:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1630078480000|2021-08-27 15:34:40|7378.2|7363.2|7377.8|7362.8|7378.2|7363.2|7377.6|7362.6|5
1630078500000|2021-08-27 15:35:00|7377.6|7362.6|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|2
1630078530000|2021-08-27 15:35:30|7377.2|7362.2|7377.4|7362.4|7377.4|7362.4|7376.9|7361.9|4
1630078540000|2021-08-27 15:35:40|7377|7362|7377|7362|7377|7362|7377|7362|1
1630078560000|2021-08-27 15:36:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1630078570000|2021-08-27 15:36:10|7377.2|7362.2|7377.4|7362.4|7377.4|7362.4|7377.2|7362.2|2
1630078580000|2021-08-27 15:36:20|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1630078590000|2021-08-27 15:36:30|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1630078600000|2021-08-27 15:36:40|7378.5|7363.5|7378.4|7363.4|7378.6|7363.6|7378.1|7363.1|4
1630078620000|2021-08-27 15:37:00|7378.2|7363.2|7378|7363|7378.4|7363.4|7378|7363|4
1630078630000|2021-08-27 15:37:10|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1630078650000|2021-08-27 15:37:30|7378.2|7363.2|7379.2|7364.2|7379.2|7364.2|7378.2|7363.2|3
1630078660000|2021-08-27 15:37:40|7379|7364|7379|7364|7379|7364|7379|7364|1
1630078670000|2021-08-27 15:37:50|7378.8|7363.8|7378.5|7363.5|7378.8|7363.8|7378.5|7363.5|2
1630078680000|2021-08-27 15:38:00|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|2
1630078690000|2021-08-27 15:38:10|7378.2|7363.2|7377.8|7362.8|7378.2|7363.2|7377.8|7362.8|2
1630078780000|2021-08-27 15:39:40|7377.5|7362.5|7377.8|7362.8|7377.9|7362.9|7377.5|7362.5|3
1630078790000|2021-08-27 15:39:50|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1630078840000|2021-08-27 15:40:40|7378|7363|7377.8|7362.8|7378|7363|7377.8|7362.8|3
1630078870000|2021-08-27 15:41:10|7378|7363|7378.4|7363.4|7378.4|7363.4|7378|7363|3
1630078890000|2021-08-27 15:41:30|7378.2|7363.2|7378|7363|7378.2|7363.2|7378|7363|2
1630078900000|2021-08-27 15:41:40|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1630078930000|2021-08-27 15:42:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1630078940000|2021-08-27 15:42:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1630078950000|2021-08-27 15:42:30|7378.1|7363.1|7378|7363|7378.4|7363.4|7378|7363|8
1630078970000|2021-08-27 15:42:50|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|2
1630078980000|2021-08-27 15:43:00|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|2
1630079000000|2021-08-27 15:43:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1630079010000|2021-08-27 15:43:30|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1630079040000|2021-08-27 15:44:00|7378|7363|7377.8|7362.8|7378|7363|7377.8|7362.8|2
1630079070000|2021-08-27 15:44:30|7377.7|7362.7|7377.8|7362.8|7377.8|7362.8|7377.7|7362.7|2
1630079130000|2021-08-27 15:45:30|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|3
1630079170000|2021-08-27 15:46:10|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1630079190000|2021-08-27 15:46:30|7377.6|7362.6|7377.4|7362.4|7377.6|7362.6|7377.4|7362.4|2
1630079220000|2021-08-27 15:47:00|7377|7362|7376.6|7361.6|7377|7362|7376.6|7361.6|3
1630079230000|2021-08-27 15:47:10|7376.4|7361.4|7375.3|7360.3|7376.4|7361.4|7375.3|7360.3|7
1630079250000|2021-08-27 15:47:30|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1630079270000|2021-08-27 15:47:50|7375.8|7360.8|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|9
1630079280000|2021-08-27 15:48:00|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1630079320000|2021-08-27 15:48:40|7375.4|7360.4|7375.2|7360.2|7375.4|7360.4|7375.2|7360.2|3
1630079330000|2021-08-27 15:48:50|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1630079360000|2021-08-27 15:49:20|7375|7360|7374.6|7359.6|7375|7360|7374.6|7359.6|4
1630079370000|2021-08-27 15:49:30|7374.4|7359.4|7374.6|7359.6|7374.6|7359.6|7374.4|7359.4|3
1630079380000|2021-08-27 15:49:40|7374.3|7359.3|7373.7|7358.7|7374.3|7359.3|7373.7|7358.7|4
1630079400000|2021-08-27 15:50:00|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1630079410000|2021-08-27 15:50:10|7373.4|7358.4|7373.3|7358.3|7373.4|7358.4|7373.2|7358.2|3
1630079420000|2021-08-27 15:50:20|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1630079460000|2021-08-27 15:51:00|7373.3|7358.3|7373.6|7358.6|7373.6|7358.6|7373.2|7358.2|9
1630079500000|2021-08-27 15:51:40|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1630079540000|2021-08-27 15:52:20|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1630079550000|2021-08-27 15:52:30|7374|7359|7373.8|7358.8|7374|7359|7373.8|7358.8|2
1630079560000|2021-08-27 15:52:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1630079570000|2021-08-27 15:52:50|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1630079670000|2021-08-27 15:54:30|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1630079680000|2021-08-27 15:54:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1630079690000|2021-08-27 15:54:50|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1630079750000|2021-08-27 15:55:50|7374.2|7359.2|7374.1|7359.1|7374.3|7359.3|7374.1|7359.1|3
1630079780000|2021-08-27 15:56:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1630079790000|2021-08-27 15:56:30|7374.1|7359.1|7373.9|7358.9|7374.1|7359.1|7373.9|7358.9|3
1630079820000|2021-08-27 15:57:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1630079870000|2021-08-27 15:57:50|7373.9|7358.9|7375.4|7360.4|7375.4|7360.4|7373.9|7358.9|5
1630079880000|2021-08-27 15:58:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.4|7360.4|3
1630079900000|2021-08-27 15:58:20|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1630079930000|2021-08-27 15:58:50|7375.6|7360.6|7375.4|7360.4|7375.6|7360.6|7375.4|7360.4|2
1630079940000|2021-08-27 15:59:00|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1630079960000|2021-08-27 15:59:20|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630079990000|2021-08-27 15:59:50|7375.8|7360.8|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|2
1630080000000|2021-08-27 16:00:00|7375.7|7360.7|7376|7361|7376|7361|7375.7|7360.7|2
1630080010000|2021-08-27 16:00:10|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1630080020000|2021-08-27 16:00:20|7376|7361|7375.6|7360.6|7376.2|7361.2|7375.5|7360.5|5
1630080030000|2021-08-27 16:00:30|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1630080050000|2021-08-27 16:00:50|7375.5|7360.5|7375.8|7360.8|7375.8|7360.8|7375.5|7360.5|3
1630080110000|2021-08-27 16:01:50|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.5|7360.5|5
1630080170000|2021-08-27 16:02:50|7376|7361|7376|7361|7376|7361|7376|7361|1
1630080230000|2021-08-27 16:03:50|7376.6|7361.6|7376.8|7361.8|7376.8|7361.8|7376.5|7361.5|3
1630080240000|2021-08-27 16:04:00|7376.9|7361.9|7377.2|7362.2|7377.2|7362.2|7376.9|7361.9|2
1630080270000|2021-08-27 16:04:30|7377|7362|7377.6|7362.6|7377.6|7362.6|7376.9|7361.9|5
1630080290000|2021-08-27 16:04:50|7377.8|7362.8|7376.6|7361.6|7379.1|7364.1|7376.6|7361.6|10
1630080300000|2021-08-27 16:05:00|7376.4|7361.4|7381.4|7356.4|7381.4|7361.4|7376.4|7356.4|2
1630080320000|2021-08-27 16:05:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630080330000|2021-08-27 16:05:30|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|3
1630080340000|2021-08-27 16:05:40|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|2
1630080350000|2021-08-27 16:05:50|7376.6|7361.6|7381.2|7356.2|7381.2|7361.6|7376.6|7356.2|2
1630080360000|2021-08-27 16:06:00|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1630080370000|2021-08-27 16:06:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630080450000|2021-08-27 16:07:30|7376.7|7361.7|7377.2|7362.2|7382.4|7362.2|7376.7|7357.2|5
1630080490000|2021-08-27 16:08:10|7382.2|7357.2|7382.4|7357.4|7382.4|7357.4|7382.2|7357.2|2
1630080500000|2021-08-27 16:08:20|7382.2|7357.2|7377.2|7362.2|7382.2|7362.2|7377.2|7357.2|2
1630080510000|2021-08-27 16:08:30|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|1
1630080520000|2021-08-27 16:08:40|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1630080580000|2021-08-27 16:09:40|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1630080590000|2021-08-27 16:09:50|7376.8|7361.8|7375.2|7360.2|7379.8|7361.8|7374.6|7354.8|8
1630080600000|2021-08-27 16:10:00|7374.8|7359.8|7374.6|7359.6|7379.8|7359.8|7374.6|7354.8|4
1630080610000|2021-08-27 16:10:10|7374.8|7359.8|7375.6|7360.6|7380.6|7360.7|7374.8|7355.3|10
1630080620000|2021-08-27 16:10:20|7380.8|7355.8|7381|7356|7381|7356|7380.8|7355.8|2
1630080660000|2021-08-27 16:11:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1630080680000|2021-08-27 16:11:20|7380.8|7355.8|7381|7356|7381|7356|7380.8|7355.8|2
1630080690000|2021-08-27 16:11:30|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1630080720000|2021-08-27 16:12:00|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1630080770000|2021-08-27 16:12:50|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1630080790000|2021-08-27 16:13:10|7376|7361|7380.8|7355.8|7380.8|7361|7376|7355.8|2
1630080820000|2021-08-27 16:13:40|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1630080830000|2021-08-27 16:13:50|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|1
1630080900000|2021-08-27 16:15:00|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|1
1630080910000|2021-08-27 16:15:10|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1630080970000|2021-08-27 16:16:10|7381.8|7356.8|7381.8|7356.8|7381.9|7356.9|7381.8|7356.8|3
1630080980000|2021-08-27 16:16:20|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|1
1630081000000|2021-08-27 16:16:40|7381.8|7356.8|7381.2|7356.2|7381.8|7361.6|7376.5|7356.2|6
1630081080000|2021-08-27 16:18:00|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1630081090000|2021-08-27 16:18:10|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1630081160000|2021-08-27 16:19:20|7381.2|7356.2|7381.4|7356.4|7381.4|7356.4|7381.2|7356.2|2
1630081180000|2021-08-27 16:19:40|7376|7361|7376|7361|7376|7361|7376|7361|1
1630081190000|2021-08-27 16:19:50|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7376.2|7361.2|3
1630081200000|2021-08-27 16:20:00|7376.3|7361.3|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|3
1630081230000|2021-08-27 16:20:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1630081260000|2021-08-27 16:21:00|7381|7356|7381|7356|7381|7356|7381|7356|1
1630081290000|2021-08-27 16:21:30|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|7381.2|7356.2|1
1630081390000|2021-08-27 16:23:10|7376.2|7361.2|7381.6|7356.6|7381.6|7361.4|7376.2|7356.4|4
1630081430000|2021-08-27 16:23:50|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|2
1630081500000|2021-08-27 16:25:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1630081660000|2021-08-27 16:27:40|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1630081670000|2021-08-27 16:27:50|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1630081680000|2021-08-27 16:28:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1630081700000|2021-08-27 16:28:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630081740000|2021-08-27 16:29:00|7381.6|7356.6|7381.8|7356.8|7381.8|7356.8|7381.6|7356.6|4
1630081750000|2021-08-27 16:29:10|7376.6|7361.6|7381.8|7356.8|7381.8|7361.8|7376.6|7356.8|3
1630081760000|2021-08-27 16:29:20|7376.6|7361.6|7376.6|7361.6|7381.8|7361.6|7376.6|7356.6|4
1630081800000|2021-08-27 16:30:00|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|2
1630081810000|2021-08-27 16:30:10|7376.3|7361.3|7376.4|7361.4|7376.6|7361.6|7376.3|7361.3|8
1630081860000|2021-08-27 16:31:00|7376.3|7361.3|7375.9|7360.9|7376.3|7361.3|7375.9|7360.9|2
1630081880000|2021-08-27 16:31:20|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1630081890000|2021-08-27 16:31:30|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1630081910000|2021-08-27 16:31:50|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1630081920000|2021-08-27 16:32:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1630081930000|2021-08-27 16:32:10|7375.8|7360.8|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|3
1630081940000|2021-08-27 16:32:20|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1630082000000|2021-08-27 16:33:20|7375.3|7360.3|7375.9|7360.9|7375.9|7360.9|7375.3|7360.3|3
1630082040000|2021-08-27 16:34:00|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1630082070000|2021-08-27 16:34:30|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1630082090000|2021-08-27 16:34:50|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1630082100000|2021-08-27 16:35:00|7375.6|7360.6|7376|7361|7376|7361|7375.6|7360.6|5
1630082130000|2021-08-27 16:35:30|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.6|7360.6|5
1630082140000|2021-08-27 16:35:40|7375.8|7360.8|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|2
1630082170000|2021-08-27 16:36:10|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|2
1630082180000|2021-08-27 16:36:20|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630082200000|2021-08-27 16:36:40|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1630082240000|2021-08-27 16:37:20|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1630082280000|2021-08-27 16:38:00|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1630082320000|2021-08-27 16:38:40|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1630082360000|2021-08-27 16:39:20|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630082370000|2021-08-27 16:39:30|7375.6|7360.6|7375.4|7360.4|7375.6|7360.6|7375.4|7360.4|2
1630082380000|2021-08-27 16:39:40|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1630082400000|2021-08-27 16:40:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1630082480000|2021-08-27 16:41:20|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1630082500000|2021-08-27 16:41:40|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1630082510000|2021-08-27 16:41:50|7375.6|7360.6|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|3
1630082550000|2021-08-27 16:42:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630082580000|2021-08-27 16:43:00|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1630082670000|2021-08-27 16:44:30|7376.2|7361.2|7375.9|7360.9|7376.2|7361.2|7375.9|7360.9|2
1630082680000|2021-08-27 16:44:40|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1630082700000|2021-08-27 16:45:00|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1630082730000|2021-08-27 16:45:30|7376|7361|7376|7361|7376|7361|7376|7361|1
1630082750000|2021-08-27 16:45:50|7376.1|7361.1|7376|7361|7376.1|7361.1|7376|7361|2
1630082780000|2021-08-27 16:46:20|7381.3|7356.3|7376.3|7361.3|7381.3|7361.3|7376.3|7356.3|2
1630082810000|2021-08-27 16:46:50|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1630082860000|2021-08-27 16:47:40|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1630082910000|2021-08-27 16:48:30|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1630082920000|2021-08-27 16:48:40|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|2
1630083110000|2021-08-27 16:51:50|7375.3|7360.3|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|2
1630083170000|2021-08-27 16:52:50|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1630083190000|2021-08-27 16:53:10|7375.3|7360.3|7375.5|7360.5|7375.5|7360.5|7375.3|7360.3|2
1630083210000|2021-08-27 16:53:30|7375.4|7360.4|7375.1|7360.1|7375.4|7360.4|7375.1|7360.1|3
1630083230000|2021-08-27 16:53:50|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1630083440000|2021-08-27 16:57:20|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1630083750000|2021-08-27 17:02:30|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1630083830000|2021-08-27 17:03:50|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1630083940000|2021-08-27 17:05:40|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1630083950000|2021-08-27 17:05:50|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1630084000000|2021-08-27 17:06:40|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1630084130000|2021-08-27 17:08:50|7375.3|7360.3|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|3
1630084150000|2021-08-27 17:09:10|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1630084240000|2021-08-27 17:10:40|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1630084260000|2021-08-27 17:11:00|7375.2|7360.2|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|2
1630084270000|2021-08-27 17:11:10|7375.5|7360.5|7376|7361|7376|7361|7375.4|7360.4|6
1630084280000|2021-08-27 17:11:20|7376.3|7361.3|7377.9|7362.9|7377.9|7362.9|7376.3|7361.3|13
1630084340000|2021-08-27 17:12:20|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|2
1630084370000|2021-08-27 17:12:50|7378|7363|7378|7363|7378|7363|7378|7363|1
1630084420000|2021-08-27 17:13:40|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1630084430000|2021-08-27 17:13:50|7383|7358|7383|7358|7383|7358|7383|7358|1
1630084450000|2021-08-27 17:14:10|7383.1|7358.1|7378.2|7363.2|7383.1|7363.2|7378.2|7358.1|2
1630084470000|2021-08-27 17:14:30|7378|7363|7378|7363|7378|7363|7378|7363|1
1630084480000|2021-08-27 17:14:40|7378.1|7363.1|7384|7359|7384|7363.1|7378.1|7358.4|5
1630084600000|2021-08-27 17:16:40|7379.1|7364.1|7379.2|7364.2|7379.4|7364.4|7379.1|7364.1|3
1630084730000|2021-08-27 17:18:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1630084780000|2021-08-27 17:19:40|7379|7364|7378.8|7363.8|7379|7364|7378.8|7363.8|2
1630084790000|2021-08-27 17:19:50|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1630084890000|2021-08-27 17:21:30|7378.8|7363.8|7378.2|7363.2|7378.8|7363.8|7378.2|7363.2|4
1630084920000|2021-08-27 17:22:00|7378.3|7363.3|7384.1|7359.1|7384.1|7363.6|7378.3|7359|4
1630084930000|2021-08-27 17:22:10|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1630084970000|2021-08-27 17:22:50|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1630085020000|2021-08-27 17:23:40|7379|7364|7379|7364|7379|7364|7379|7364|1
1630085050000|2021-08-27 17:24:10|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1630085080000|2021-08-27 17:24:40|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1630085120000|2021-08-27 17:25:20|7379|7364|7379.2|7364.2|7379.2|7364.2|7379|7364|3
1630085220000|2021-08-27 17:27:00|7379|7364|7379.4|7364.4|7379.4|7364.4|7379|7364|2
1630085250000|2021-08-27 17:27:30|7379.2|7364.2|7383.7|7358.7|7383.9|7364.2|7378.8|7358.7|6
1630085310000|2021-08-27 17:28:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1630085390000|2021-08-27 17:29:50|7379|7364|7379|7364|7379|7364|7379|7364|1
1630085490000|2021-08-27 17:31:30|7379.1|7364.1|7379|7364|7379.1|7364.1|7379|7364|2
1630085570000|2021-08-27 17:32:50|7379.1|7364.1|7379.5|7364.5|7379.5|7364.5|7379.1|7364.1|3
1630085590000|2021-08-27 17:33:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1630085600000|2021-08-27 17:33:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1630085650000|2021-08-27 17:34:10|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1630085740000|2021-08-27 17:35:40|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1630085770000|2021-08-27 17:36:10|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1630085900000|2021-08-27 17:38:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|3
1630085910000|2021-08-27 17:38:30|7380|7365|7381.2|7366.2|7381.2|7366.2|7380|7365|5
1630085920000|2021-08-27 17:38:40|7381.4|7366.4|7381.6|7366.6|7381.6|7366.6|7381.4|7366.4|3
1630085930000|2021-08-27 17:38:50|7381.4|7366.4|7381.6|7366.6|7381.7|7366.7|7381.4|7366.4|3
1630085940000|2021-08-27 17:39:00|7386.7|7361.7|7386.8|7361.8|7386.8|7361.8|7386.7|7361.7|2
1630085960000|2021-08-27 17:39:20|7386.7|7361.7|7386.7|7361.7|7386.7|7361.7|7386.7|7361.7|1
1630086070000|2021-08-27 17:41:10|7386.8|7361.8|7386.8|7361.8|7386.8|7361.8|7386.8|7361.8|1
1630086080000|2021-08-27 17:41:20|7386.7|7361.7|7382.4|7367.4|7387.3|7367.4|7382.4|7361.7|5
1630086090000|2021-08-27 17:41:30|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1630086100000|2021-08-27 17:41:40|7383.4|7368.4|7385|7370|7389.4|7370|7383.4|7364.4|7
1630086110000|2021-08-27 17:41:50|7389.8|7364.8|7385.6|7370.6|7389.8|7370.6|7385.6|7364.8|2
1630086140000|2021-08-27 17:42:20|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.6|7370.6|3
1630086150000|2021-08-27 17:42:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|3
1630086180000|2021-08-27 17:43:00|7385.4|7370.4|7385.2|7370.2|7385.4|7370.4|7385.2|7370.2|3
1630086190000|2021-08-27 17:43:10|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|1
1630086200000|2021-08-27 17:43:20|7390.9|7365.9|7390.4|7365.4|7391|7366|7390.3|7365.3|4
1630086240000|2021-08-27 17:44:00|7391|7366|7391.1|7366.1|7391.1|7366.1|7390.9|7365.9|3
1630086270000|2021-08-27 17:44:30|7390.9|7365.9|7391.1|7366.1|7391.1|7366.1|7390.9|7365.9|3
1630086280000|2021-08-27 17:44:40|7391|7366|7391.1|7366.1|7391.1|7366.1|7391|7366|2
1630086290000|2021-08-27 17:44:50|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|7390|7365|3
1630086340000|2021-08-27 17:45:40|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|1
1630086380000|2021-08-27 17:46:20|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|1
1630086410000|2021-08-27 17:46:50|7390.2|7365.2|7390.1|7365.1|7390.2|7365.2|7390.1|7365.1|2
1630086530000|2021-08-27 17:48:50|7390|7365|7390.1|7365.1|7390.1|7365.1|7390|7365|2
1630086540000|2021-08-27 17:49:00|7390|7365|7385.1|7370.1|7390.1|7370.1|7385.1|7365|4
1630086580000|2021-08-27 17:49:40|7385|7370|7385|7370|7385|7370|7385|7370|1
1630086590000|2021-08-27 17:49:50|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1630086600000|2021-08-27 17:50:00|7385|7370|7385.2|7370.2|7385.2|7370.2|7385|7370|2
1630086630000|2021-08-27 17:50:30|7385|7370|7385|7370|7385|7370|7385|7370|1
1630086720000|2021-08-27 17:52:00|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|1
1630086760000|2021-08-27 17:52:40|7390|7365|7390|7365|7390|7365|7390|7365|1
1630086800000|2021-08-27 17:53:20|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|1
1630086870000|2021-08-27 17:54:30|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1630086900000|2021-08-27 17:55:00|7385.3|7370.3|7385.5|7370.5|7385.5|7370.5|7385.2|7370.2|3
1630086920000|2021-08-27 17:55:20|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|2
1630086930000|2021-08-27 17:55:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1630086960000|2021-08-27 17:56:00|7385.7|7370.7|7386|7371|7386|7371|7385.7|7370.7|4
1630087000000|2021-08-27 17:56:40|7386.1|7371.1|7385.7|7370.7|7386.1|7371.1|7385.7|7370.7|4
1630087020000|2021-08-27 17:57:00|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|4
1630087030000|2021-08-27 17:57:10|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1630087050000|2021-08-27 17:57:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1630087060000|2021-08-27 17:57:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1630087100000|2021-08-27 17:58:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1630087110000|2021-08-27 17:58:30|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1630087150000|2021-08-27 17:59:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1630087180000|2021-08-27 17:59:40|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1630087190000|2021-08-27 17:59:50|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1630087200000|2021-08-27 18:00:00|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.5|7370.5|2
1630087210000|2021-08-27 18:00:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1630087240000|2021-08-27 18:00:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1630087310000|2021-08-27 18:01:50|7385.9|7370.9|7385.7|7370.7|7385.9|7370.9|7385.7|7370.7|2
1630087320000|2021-08-27 18:02:00|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1630087410000|2021-08-27 18:03:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1630087440000|2021-08-27 18:04:00|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1630087620000|2021-08-27 18:07:00|7385.7|7370.7|7386.1|7371.1|7386.1|7371.1|7385.7|7370.7|2
1630087630000|2021-08-27 18:07:10|7386.3|7371.3|7386.6|7371.6|7386.6|7371.6|7386.3|7371.3|5
1630087640000|2021-08-27 18:07:20|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1630087710000|2021-08-27 18:08:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1630087720000|2021-08-27 18:08:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1630087920000|2021-08-27 18:12:00|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|1
1630088130000|2021-08-27 18:15:30|7391.7|7366.7|7392.1|7367.1|7392.1|7367.1|7391.7|7366.7|2
1630088140000|2021-08-27 18:15:40|7392.2|7367.2|7392.3|7367.3|7392.3|7367.3|7392.2|7367.2|2
1630088190000|2021-08-27 18:16:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1630088270000|2021-08-27 18:17:50|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1630088520000|2021-08-27 18:22:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1630088530000|2021-08-27 18:22:10|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1630088570000|2021-08-27 18:22:50|7386.7|7371.7|7391.4|7366.4|7391.6|7371.7|7386.7|7366.4|3
1630088590000|2021-08-27 18:23:10|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|1
1630088680000|2021-08-27 18:24:40|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1630088910000|2021-08-27 18:28:30|7390.9|7365.9|7390.3|7365.3|7390.9|7365.9|7390.1|7365.1|7
1630088990000|2021-08-27 18:29:50|7390.4|7365.4|7390.8|7365.8|7390.8|7365.8|7390.4|7365.4|2
1630089030000|2021-08-27 18:30:30|7390.2|7365.2|7389.9|7364.9|7390.2|7365.2|7389.6|7364.6|4
1630089450000|2021-08-27 18:37:30|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1630089460000|2021-08-27 18:37:40|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1630089510000|2021-08-27 18:38:30|7386|7371|7386|7371|7386|7371|7386|7371|1
1630089520000|2021-08-27 18:38:40|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1630089690000|2021-08-27 18:41:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1630089700000|2021-08-27 18:41:40|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1630089710000|2021-08-27 18:41:50|7385.1|7370.1|7384.6|7369.6|7385.1|7370.1|7384.6|7369.6|3
1630089730000|2021-08-27 18:42:10|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|1
1630089740000|2021-08-27 18:42:20|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|1
1630089760000|2021-08-27 18:42:40|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|1
1630089790000|2021-08-27 18:43:10|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|3
1630089830000|2021-08-27 18:43:50|7385.2|7370.2|7389.7|7364.7|7389.7|7370.2|7385|7364.7|3
1630089840000|2021-08-27 18:44:00|7390.3|7365.3|7390.4|7365.4|7390.4|7365.4|7390.3|7365.3|2
1630089850000|2021-08-27 18:44:10|7390.2|7365.2|7389.7|7364.7|7390.2|7365.2|7389.7|7364.7|4
1630089860000|2021-08-27 18:44:20|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|1
1630090000000|2021-08-27 18:46:40|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|1
1630090010000|2021-08-27 18:46:50|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|1
1630090160000|2021-08-27 18:49:20|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|1
1630090300000|2021-08-27 18:51:40|7389.5|7364.5|7388.7|7363.7|7389.5|7364.5|7388.7|7363.7|4
1630090570000|2021-08-27 18:56:10|7388.8|7363.8|7389.2|7364.2|7389.2|7364.2|7388.8|7363.8|2
1630090580000|2021-08-27 18:56:20|7388.9|7363.9|7388.9|7363.9|7388.9|7363.9|7388.9|7363.9|1
1630090680000|2021-08-27 18:58:00|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|1
1630090690000|2021-08-27 18:58:10|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|1
1630090800000|2021-08-27 19:00:00|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|1
1630091770000|2021-08-27 19:16:10|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|1
1630092420000|2021-08-27 19:27:00|7388.2|7363.2|7382.4|7367.4|7388.2|7367.4|7382.4|7363.2|2
1630092430000|2021-08-27 19:27:10|7387.6|7362.6|7381.9|7366.9|7387.6|7366.9|7381.9|7362.2|3
1630092460000|2021-08-27 19:27:40|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|1
1630092670000|2021-08-27 19:31:10|7387.5|7362.5|7387.6|7362.6|7387.6|7362.6|7387.5|7362.5|2
1630092770000|2021-08-27 19:32:50|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1630092790000|2021-08-27 19:33:10|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1630092920000|2021-08-27 19:35:20|7382.7|7367.7|7382.6|7367.6|7382.7|7367.7|7382.6|7367.6|2
1630093010000|2021-08-27 19:36:50|7382.7|7367.7|7382.6|7367.6|7382.7|7367.7|7382.6|7367.6|2
1630093110000|2021-08-27 19:38:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1630093990000|2021-08-27 19:53:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1630094010000|2021-08-27 19:53:30|7383|7368|7383|7368|7383|7368|7383|7368|1
1630094040000|2021-08-27 19:54:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1630094070000|2021-08-27 19:54:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1630094090000|2021-08-27 19:54:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1630094100000|2021-08-27 19:55:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1630094110000|2021-08-27 19:55:10|7382.7|7367.7|7382.3|7367.3|7382.7|7367.7|7382.3|7367.3|3
1630094120000|2021-08-27 19:55:20|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1630094140000|2021-08-27 19:55:40|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1630094160000|2021-08-27 19:56:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1630094170000|2021-08-27 19:56:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1630094220000|2021-08-27 19:57:00|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1630094310000|2021-08-27 19:58:30|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1630094390000|2021-08-27 19:59:50|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1630287060000|2021-08-30 01:31:00|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1630289790000|2021-08-30 02:16:30|7377.2|7352.2|7377.1|7352.1|7377.2|7352.2|7377.1|7352.1|2
1630290030000|2021-08-30 02:20:30|7377|7352|7377|7352|7377|7352|7377|7352|1
1630290060000|2021-08-30 02:21:00|7377.2|7352.2|7379.6|7354.6|7379.6|7354.6|7377.2|7352.2|3
1630290090000|2021-08-30 02:21:30|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|1
1630290100000|2021-08-30 02:21:40|7378.3|7353.3|7377.1|7352.1|7378.3|7353.3|7377.1|7352.1|2
1630290110000|2021-08-30 02:21:50|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|1
1630290130000|2021-08-30 02:22:10|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|1
1630290180000|2021-08-30 02:23:00|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|1
1630290260000|2021-08-30 02:24:20|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|1
1630290300000|2021-08-30 02:25:00|7378|7353|7378|7353|7378|7353|7378|7353|1
1630290380000|2021-08-30 02:26:20|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|1
1630290460000|2021-08-30 02:27:40|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|1
1630291440000|2021-08-30 02:44:00|7378.8|7353.8|7379.5|7354.5|7379.5|7354.5|7378.8|7353.8|4
1630291450000|2021-08-30 02:44:10|7379.4|7354.4|7379.9|7354.9|7379.9|7354.9|7379.4|7354.4|2
1630291460000|2021-08-30 02:44:20|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1630291470000|2021-08-30 02:44:30|7379.9|7354.9|7379.8|7354.8|7379.9|7354.9|7379.8|7354.8|2
1630291500000|2021-08-30 02:45:00|7379.7|7354.7|7379.7|7354.7|7379.7|7354.7|7379.7|7354.7|1
1630291520000|2021-08-30 02:45:20|7379.6|7354.6|7379.8|7354.8|7379.8|7354.8|7379.6|7354.6|2
1630291530000|2021-08-30 02:45:30|7379.7|7354.7|7379.7|7354.7|7379.7|7354.7|7379.7|7354.7|1
1630291560000|2021-08-30 02:46:00|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1630291590000|2021-08-30 02:46:30|7378.7|7353.7|7377.6|7352.6|7378.7|7353.7|7377.6|7352.6|2
1630291600000|2021-08-30 02:46:40|7378.7|7353.7|7379.6|7354.6|7379.6|7354.6|7378.7|7353.7|3
1630291610000|2021-08-30 02:46:50|7379.7|7354.7|7379.9|7354.9|7380|7355|7379.7|7354.7|4
1630291630000|2021-08-30 02:47:10|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1630291640000|2021-08-30 02:47:20|7379.9|7354.9|7379.9|7354.9|7379.9|7354.9|7379.9|7354.9|1
1630291680000|2021-08-30 02:48:00|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1630291740000|2021-08-30 02:49:00|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1630291840000|2021-08-30 02:50:40|7379.7|7354.7|7381.6|7356.6|7381.6|7356.6|7379.6|7354.6|3
1630291850000|2021-08-30 02:50:50|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|1
1630291900000|2021-08-30 02:51:40|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|1
1630291910000|2021-08-30 02:51:50|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1630291920000|2021-08-30 02:52:00|7381.4|7356.4|7380.4|7355.4|7381.4|7356.4|7380.4|7355.4|3
1630291950000|2021-08-30 02:52:30|7380.3|7355.3|7380.3|7355.3|7380.3|7355.3|7380.3|7355.3|1
1630291960000|2021-08-30 02:52:40|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1630292000000|2021-08-30 02:53:20|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1630292010000|2021-08-30 02:53:30|7379.9|7354.9|7379.9|7354.9|7379.9|7354.9|7379.9|7354.9|1
1630292020000|2021-08-30 02:53:40|7380|7355|7380|7355|7380|7355|7380|7355|1
1630292050000|2021-08-30 02:54:10|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1630292100000|2021-08-30 02:55:00|7380.2|7355.2|7380.2|7355.2|7380.2|7355.2|7380.2|7355.2|1
1630292160000|2021-08-30 02:56:00|7381.5|7356.5|7381.8|7356.8|7381.8|7356.8|7381.5|7356.5|2
1630292180000|2021-08-30 02:56:20|7381.7|7356.7|7381.8|7356.8|7381.8|7356.8|7381.7|7356.7|2
1630292200000|2021-08-30 02:56:40|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|1
1630292210000|2021-08-30 02:56:50|7381.6|7356.6|7381.7|7356.7|7381.7|7356.7|7381.6|7356.6|2
1630292230000|2021-08-30 02:57:10|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1630292260000|2021-08-30 02:57:40|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|1
1630292280000|2021-08-30 02:58:00|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1630292300000|2021-08-30 02:58:20|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|1
1630292340000|2021-08-30 02:59:00|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|1
1630292390000|2021-08-30 02:59:50|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|1
1630292400000|2021-08-30 03:00:00|7383.2|7358.2|7383.6|7358.6|7383.6|7358.6|7383.2|7358.2|2
1630292410000|2021-08-30 03:00:10|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|1
1630292420000|2021-08-30 03:00:20|7383.6|7358.6|7383.7|7358.7|7383.7|7358.7|7383.6|7358.6|2
1630292430000|2021-08-30 03:00:30|7383.8|7358.8|7383.7|7358.7|7383.8|7358.8|7383.7|7358.7|2
1630292460000|2021-08-30 03:01:00|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|1
1630292480000|2021-08-30 03:01:20|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1630292540000|2021-08-30 03:02:20|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|1
1630292660000|2021-08-30 03:04:20|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1630292710000|2021-08-30 03:05:10|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1630292820000|2021-08-30 03:07:00|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1630293290000|2021-08-30 03:14:50|7382|7357|7381.8|7356.8|7382|7357|7381.8|7356.8|2
1630293300000|2021-08-30 03:15:00|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|1
1630293320000|2021-08-30 03:15:20|7381.8|7356.8|7381.7|7356.7|7381.8|7356.8|7381.7|7356.7|2
1630293330000|2021-08-30 03:15:30|7381.8|7356.8|7383|7358|7383|7358|7381.8|7356.8|5
1630293350000|2021-08-30 03:15:50|7382.9|7357.9|7383|7358|7383|7358|7382.9|7357.9|2
1630293370000|2021-08-30 03:16:10|7382.8|7357.8|7382.7|7357.7|7382.8|7357.8|7382.7|7357.7|2
1630293400000|2021-08-30 03:16:40|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1630293470000|2021-08-30 03:17:50|7382.8|7357.8|7382.9|7357.9|7382.9|7357.9|7382.8|7357.8|2
1630293880000|2021-08-30 03:24:40|7382.8|7357.8|7382.6|7357.6|7382.8|7357.8|7382.6|7357.6|3
1630293930000|2021-08-30 03:25:30|7382.7|7357.7|7382.9|7357.9|7382.9|7357.9|7382.7|7357.7|3
1630293970000|2021-08-30 03:26:10|7382.8|7357.8|7382.9|7357.9|7382.9|7357.9|7382.8|7357.8|2
1630294070000|2021-08-30 03:27:50|7382.8|7357.8|7382.9|7357.9|7382.9|7357.9|7382.8|7357.8|2
1630294150000|2021-08-30 03:29:10|7383|7358|7383.1|7358.1|7383.1|7358.1|7383|7358|2
1630294190000|2021-08-30 03:29:50|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1630294200000|2021-08-30 03:30:00|7383.3|7358.3|7383.1|7358.1|7383.4|7358.4|7383|7358|6
1630294210000|2021-08-30 03:30:10|7383|7358|7383.1|7358.1|7383.2|7358.2|7383|7358|8
1630294220000|2021-08-30 03:30:20|7383|7358|7383|7358|7383.2|7358.2|7383|7358|10
1630294230000|2021-08-30 03:30:30|7383.1|7358.1|7383|7358|7383.2|7358.2|7382.9|7357.9|13
1630294240000|2021-08-30 03:30:40|7383.1|7358.1|7383|7358|7383.2|7358.2|7383|7358|16
1630294250000|2021-08-30 03:30:50|7383.2|7358.2|7383.1|7358.1|7383.2|7358.2|7383|7358|7
1630294260000|2021-08-30 03:31:00|7383|7358|7383.2|7358.2|7383.2|7358.2|7383|7358|6
1630294270000|2021-08-30 03:31:10|7383.1|7358.1|7382.3|7357.3|7383.2|7358.2|7382.3|7357.3|5
1630294280000|2021-08-30 03:31:20|7382.4|7357.4|7382.5|7357.5|7382.5|7357.5|7382.4|7357.4|2
1630294290000|2021-08-30 03:31:30|7382.4|7357.4|7382.5|7357.5|7382.6|7357.6|7382.4|7357.4|7
1630294300000|2021-08-30 03:31:40|7382.6|7357.6|7382.6|7357.6|7382.7|7357.7|7382.4|7357.4|11
1630294310000|2021-08-30 03:31:50|7382.8|7357.8|7382.7|7357.7|7382.8|7357.8|7382.5|7357.5|13
1630294320000|2021-08-30 03:32:00|7382.8|7357.8|7385.1|7360.1|7385.1|7360.1|7382.6|7357.6|18
1630294330000|2021-08-30 03:32:10|7385|7360|7383.8|7358.8|7385.2|7360.2|7383.8|7358.8|7
1630294340000|2021-08-30 03:32:20|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1630294350000|2021-08-30 03:32:30|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|7383.3|7358.3|4
1630294360000|2021-08-30 03:32:40|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1630294390000|2021-08-30 03:33:10|7383.7|7358.7|7383.8|7358.8|7383.8|7358.8|7383.5|7358.5|4
1630294400000|2021-08-30 03:33:20|7383.9|7358.9|7384|7359|7384|7359|7383.9|7358.9|2
1630294410000|2021-08-30 03:33:30|7383.8|7358.8|7384|7359|7384|7359|7383.8|7358.8|3
1630294420000|2021-08-30 03:33:40|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|1
1630294440000|2021-08-30 03:34:00|7383.6|7358.6|7383.5|7358.5|7383.7|7358.7|7383.5|7358.5|4
1630294460000|2021-08-30 03:34:20|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.6|7358.6|3
1630294470000|2021-08-30 03:34:30|7383.6|7358.6|7383.7|7358.7|7383.7|7358.7|7383.6|7358.6|2
1630294480000|2021-08-30 03:34:40|7383.6|7358.6|7383.7|7358.7|7383.7|7358.7|7383.5|7358.5|6
1630294490000|2021-08-30 03:34:50|7383.8|7358.8|7383.9|7358.9|7383.9|7358.9|7383.8|7358.8|2
1630294500000|2021-08-30 03:35:00|7379.5|7364.5|7379.1|7364.1|7379.5|7364.5|7379.1|7364.1|4
1630294510000|2021-08-30 03:35:10|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1630294520000|2021-08-30 03:35:20|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1630294540000|2021-08-30 03:35:40|7379.6|7364.6|7379.9|7364.9|7379.9|7364.9|7379.6|7364.6|3
1630294560000|2021-08-30 03:36:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1630294570000|2021-08-30 03:36:10|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|2
1630294580000|2021-08-30 03:36:20|7380.1|7365.1|7380|7365|7380.2|7365.2|7380|7365|4
1630294610000|2021-08-30 03:36:50|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1630294620000|2021-08-30 03:37:00|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1630294690000|2021-08-30 03:38:10|7380|7365|7380.1|7365.1|7380.1|7365.1|7380|7365|2
1630294700000|2021-08-30 03:38:20|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1630294720000|2021-08-30 03:38:40|7380.4|7365.4|7380.8|7365.8|7380.8|7365.8|7380.4|7365.4|4
1630294750000|2021-08-30 03:39:10|7380.9|7365.9|7381|7366|7381.1|7366.1|7380.9|7365.9|4
1630294760000|2021-08-30 03:39:20|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1630294770000|2021-08-30 03:39:30|7380.8|7365.8|7380.5|7365.5|7380.8|7365.8|7380.4|7365.4|4
1630294780000|2021-08-30 03:39:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1630294790000|2021-08-30 03:39:50|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|2
1630294800000|2021-08-30 03:40:00|7381|7366|7382.1|7367.1|7382.2|7367.2|7381|7366|9
1630294810000|2021-08-30 03:40:10|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|4
1630294820000|2021-08-30 03:40:20|7381.8|7366.8|7382.1|7367.1|7382.1|7367.1|7381.8|7366.8|3
1630294840000|2021-08-30 03:40:40|7382|7367|7382|7367|7382|7367|7382|7367|1
1630294850000|2021-08-30 03:40:50|7382.1|7367.1|7381.6|7366.6|7382.1|7367.1|7381.6|7366.6|4
1630294880000|2021-08-30 03:41:20|7381.7|7366.7|7382|7367|7382|7367|7381.7|7366.7|3
1630294890000|2021-08-30 03:41:30|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1630294900000|2021-08-30 03:41:40|7382|7367|7382|7367|7382|7367|7382|7367|1
1630294910000|2021-08-30 03:41:50|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1630294930000|2021-08-30 03:42:10|7382.2|7367.2|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|3
1630294950000|2021-08-30 03:42:30|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1630294980000|2021-08-30 03:43:00|7382.1|7367.1|7381.9|7366.9|7382.1|7367.1|7381.7|7366.7|7
1630294990000|2021-08-30 03:43:10|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|2
1630295020000|2021-08-30 03:43:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1630295030000|2021-08-30 03:43:50|7382|7367|7382.2|7367.2|7382.3|7367.3|7382|7367|4
1630295040000|2021-08-30 03:44:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1630295050000|2021-08-30 03:44:10|7382.4|7367.4|7382.6|7367.6|7382.6|7367.6|7382.3|7367.3|4
1630295060000|2021-08-30 03:44:20|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|3
1630295070000|2021-08-30 03:44:30|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1630295120000|2021-08-30 03:45:20|7382.2|7367.2|7381.9|7366.9|7382.2|7367.2|7381.9|7366.9|3
1630295130000|2021-08-30 03:45:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1630295140000|2021-08-30 03:45:40|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1630295150000|2021-08-30 03:45:50|7382|7367|7382|7367|7382|7367|7382|7367|1
1630295160000|2021-08-30 03:46:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1630295170000|2021-08-30 03:46:10|7382|7367|7381.9|7366.9|7382|7367|7381.9|7366.9|2
1630295200000|2021-08-30 03:46:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1630295220000|2021-08-30 03:47:00|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1630295260000|2021-08-30 03:47:40|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1630295270000|2021-08-30 03:47:50|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1630295300000|2021-08-30 03:48:20|7382.1|7367.1|7381.6|7366.6|7382.1|7367.1|7381.6|7366.6|4
1630295340000|2021-08-30 03:49:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1630295360000|2021-08-30 03:49:20|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1630295370000|2021-08-30 03:49:30|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1630295470000|2021-08-30 03:51:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1630295480000|2021-08-30 03:51:20|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1630295500000|2021-08-30 03:51:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1630295510000|2021-08-30 03:51:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1630295520000|2021-08-30 03:52:00|7380.7|7365.7|7379.3|7364.3|7380.7|7365.7|7379.3|7364.3|8
1630295530000|2021-08-30 03:52:10|7379.4|7364.4|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|3
1630295540000|2021-08-30 03:52:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1630295560000|2021-08-30 03:52:40|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|2
1630295570000|2021-08-30 03:52:50|7379.7|7364.7|7379.8|7364.8|7379.9|7364.9|7379.7|7364.7|4
1630295580000|2021-08-30 03:53:00|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1630295620000|2021-08-30 03:53:40|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1630295650000|2021-08-30 03:54:10|7379.7|7364.7|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|5
1630295660000|2021-08-30 03:54:20|7380|7365|7380|7365|7380|7365|7380|7365|1
1630295670000|2021-08-30 03:54:30|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|2
1630295680000|2021-08-30 03:54:40|7379.9|7364.9|7379.5|7364.5|7379.9|7364.9|7379.5|7364.5|4
1630295690000|2021-08-30 03:54:50|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1630295700000|2021-08-30 03:55:00|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|4
1630295710000|2021-08-30 03:55:10|7379.6|7364.6|7380.5|7365.5|7380.5|7365.5|7379.6|7364.6|3
1630295750000|2021-08-30 03:55:50|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1630295760000|2021-08-30 03:56:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1630295770000|2021-08-30 03:56:10|7379.9|7364.9|7379.6|7364.6|7380|7365|7379.6|7364.6|6
1630295780000|2021-08-30 03:56:20|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1630295790000|2021-08-30 03:56:30|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1630295800000|2021-08-30 03:56:40|7379|7364|7378.9|7363.9|7379|7364|7378.9|7363.9|2
1630295810000|2021-08-30 03:56:50|7378.4|7363.4|7378.3|7363.3|7378.4|7363.4|7378.3|7363.3|2
1630295830000|2021-08-30 03:57:10|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1630295840000|2021-08-30 03:57:20|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1630295850000|2021-08-30 03:57:30|7378.3|7363.3|7379|7364|7379|7364|7378.3|7363.3|6
1630295860000|2021-08-30 03:57:40|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1630295880000|2021-08-30 03:58:00|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1630295910000|2021-08-30 03:58:30|7379.2|7364.2|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|3
1630295970000|2021-08-30 03:59:30|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|2
1630296010000|2021-08-30 04:00:10|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1630296050000|2021-08-30 04:00:50|7379.2|7364.2|7379.3|7364.3|7379.4|7364.4|7379.2|7364.2|5
1630296060000|2021-08-30 04:01:00|7379.2|7364.2|7380.2|7365.2|7380.2|7365.2|7379.2|7364.2|8
1630296130000|2021-08-30 04:02:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1630296140000|2021-08-30 04:02:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1630296150000|2021-08-30 04:02:30|7380.6|7365.6|7381|7366|7381|7366|7380.6|7365.6|4
1630296160000|2021-08-30 04:02:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1630296180000|2021-08-30 04:03:00|7381|7366|7380.9|7365.9|7381|7366|7380.9|7365.9|2
1630296190000|2021-08-30 04:03:10|7381|7366|7381|7366|7381|7366|7381|7366|1
1630296220000|2021-08-30 04:03:40|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1630296230000|2021-08-30 04:03:50|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1630296250000|2021-08-30 04:04:10|7380.6|7365.6|7380.8|7365.8|7380.8|7365.8|7380.6|7365.6|2
1630296260000|2021-08-30 04:04:20|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1630296280000|2021-08-30 04:04:40|7380.8|7365.8|7381|7366|7381|7366|7380.8|7365.8|3
1630296300000|2021-08-30 04:05:00|7381.1|7366.1|7381.8|7366.8|7381.8|7366.8|7381.1|7366.1|7
1630296310000|2021-08-30 04:05:10|7381.9|7366.9|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|5
1630296320000|2021-08-30 04:05:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1630296430000|2021-08-30 04:07:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1630296470000|2021-08-30 04:07:50|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1630296480000|2021-08-30 04:08:00|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1630296520000|2021-08-30 04:08:40|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1630296540000|2021-08-30 04:09:00|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1630296560000|2021-08-30 04:09:20|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.3|7367.3|2
1630296570000|2021-08-30 04:09:30|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1630296580000|2021-08-30 04:09:40|7382.1|7367.1|7381.8|7366.8|7382.1|7367.1|7381.8|7366.8|3
1630296600000|2021-08-30 04:10:00|7381.7|7366.7|7381.5|7366.5|7381.7|7366.7|7381.5|7366.5|3
1630296610000|2021-08-30 04:10:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1630296630000|2021-08-30 04:10:30|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1630296640000|2021-08-30 04:10:40|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1630296650000|2021-08-30 04:10:50|7381.9|7366.9|7383.5|7368.5|7383.9|7368.9|7381.9|7366.9|10
1630296660000|2021-08-30 04:11:00|7383.4|7368.4|7383.6|7368.6|7383.6|7368.6|7383.4|7368.4|3
1630296670000|2021-08-30 04:11:10|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|4
1630296680000|2021-08-30 04:11:20|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|2
1630296720000|2021-08-30 04:12:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1630296750000|2021-08-30 04:12:30|7383.1|7368.1|7383.1|7368.1|7383.2|7368.2|7383|7368|4
1630296760000|2021-08-30 04:12:40|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|2
1630296800000|2021-08-30 04:13:20|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|4
1630296820000|2021-08-30 04:13:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1630296830000|2021-08-30 04:13:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1630296850000|2021-08-30 04:14:10|7381.4|7366.4|7379|7364|7381.4|7366.4|7379|7364|13
1630296870000|2021-08-30 04:14:30|7379.1|7364.1|7379.4|7364.4|7379.4|7364.4|7379.1|7364.1|3
1630296880000|2021-08-30 04:14:40|7379.8|7364.8|7380.1|7365.1|7380.1|7365.1|7379.8|7364.8|2
1630296890000|2021-08-30 04:14:50|7379.9|7364.9|7379|7364|7379.9|7364.9|7379|7364|5
1630296900000|2021-08-30 04:15:00|7379.1|7364.1|7379|7364|7379.1|7364.1|7379|7364|2
1630296910000|2021-08-30 04:15:10|7379.1|7364.1|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|3
1630296920000|2021-08-30 04:15:20|7379.2|7364.2|7380.1|7365.1|7380.1|7365.1|7379.2|7364.2|3
1630296930000|2021-08-30 04:15:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|3
1630296940000|2021-08-30 04:15:40|7379.9|7364.9|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|3
1630296960000|2021-08-30 04:16:00|7379.6|7364.6|7379|7364|7379.6|7364.6|7379|7364|4
1630296970000|2021-08-30 04:16:10|7378.9|7363.9|7379.4|7364.4|7379.4|7364.4|7378.9|7363.9|5
1630296980000|2021-08-30 04:16:20|7379.6|7364.6|7379.2|7364.2|7379.7|7364.7|7379.2|7364.2|4
1630296990000|2021-08-30 04:16:30|7379.1|7364.1|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|3
1630297000000|2021-08-30 04:16:40|7379.2|7364.2|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|3
1630297010000|2021-08-30 04:16:50|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|4
1630297030000|2021-08-30 04:17:10|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1630297050000|2021-08-30 04:17:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1630297100000|2021-08-30 04:18:20|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1630297110000|2021-08-30 04:18:30|7379|7364|7379|7364|7379|7364|7379|7364|1
1630297120000|2021-08-30 04:18:40|7378.8|7363.8|7378.3|7363.3|7378.8|7363.8|7378.3|7363.3|3
1630297150000|2021-08-30 04:19:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1630297170000|2021-08-30 04:19:30|7378.2|7363.2|7377.9|7362.9|7378.2|7363.2|7377.9|7362.9|3
1630297180000|2021-08-30 04:19:40|7377.8|7362.8|7377.2|7362.2|7377.8|7362.8|7377.2|7362.2|3
1630297190000|2021-08-30 04:19:50|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1630297210000|2021-08-30 04:20:10|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|3
1630297220000|2021-08-30 04:20:20|7377.2|7362.2|7377.4|7362.4|7377.4|7362.4|7377.2|7362.2|3
1630297240000|2021-08-30 04:20:40|7377.6|7362.6|7379.3|7364.3|7379.5|7364.5|7377.6|7362.6|11
1630297250000|2021-08-30 04:20:50|7379.4|7364.4|7379.1|7364.1|7379.4|7364.4|7379.1|7364.1|3
1630297260000|2021-08-30 04:21:00|7378.8|7363.8|7378.4|7363.4|7378.8|7363.8|7378.4|7363.4|4
1630297270000|2021-08-30 04:21:10|7378.5|7363.5|7379.2|7364.2|7379.2|7364.2|7378.5|7363.5|6
1630297280000|2021-08-30 04:21:20|7379.4|7364.4|7379.1|7364.1|7379.5|7364.5|7379.1|7364.1|4
1630297290000|2021-08-30 04:21:30|7378.9|7363.9|7378.5|7363.5|7379|7364|7378.4|7363.4|6
1630297300000|2021-08-30 04:21:40|7378.6|7363.6|7379.1|7364.1|7379.1|7364.1|7378.6|7363.6|4
1630297330000|2021-08-30 04:22:10|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|2
1630297340000|2021-08-30 04:22:20|7378.6|7363.6|7378.1|7363.1|7378.6|7363.6|7378.1|7363.1|5
1630297350000|2021-08-30 04:22:30|7378|7363|7378|7363|7378|7363|7378|7363|1
1630297360000|2021-08-30 04:22:40|7377.6|7362.6|7377.4|7362.4|7377.6|7362.6|7377.4|7362.4|2
1630297370000|2021-08-30 04:22:50|7377.5|7362.5|7377.9|7362.9|7378|7363|7377.5|7362.5|4
1630297380000|2021-08-30 04:23:00|7377.7|7362.7|7377.3|7362.3|7377.7|7362.7|7377.3|7362.3|5
1630297390000|2021-08-30 04:23:10|7377.4|7362.4|7377.9|7362.9|7377.9|7362.9|7377.4|7362.4|2
1630297400000|2021-08-30 04:23:20|7378|7363|7378.3|7363.3|7378.3|7363.3|7378|7363|5
1630297410000|2021-08-30 04:23:30|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1630297420000|2021-08-30 04:23:40|7378.3|7363.3|7378.1|7363.1|7378.3|7363.3|7378.1|7363.1|3
1630297440000|2021-08-30 04:24:00|7377.9|7362.9|7377.6|7362.6|7377.9|7362.9|7377.6|7362.6|3
1630297450000|2021-08-30 04:24:10|7377.7|7362.7|7378.3|7363.3|7378.4|7363.4|7377.7|7362.7|7
1630297460000|2021-08-30 04:24:20|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1630297470000|2021-08-30 04:24:30|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|2
1630297480000|2021-08-30 04:24:40|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|2
1630297500000|2021-08-30 04:25:00|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|2
1630297540000|2021-08-30 04:25:40|7378|7363|7377.8|7362.8|7378|7363|7377.8|7362.8|2
1630297570000|2021-08-30 04:26:10|7377.7|7362.7|7377.5|7362.5|7377.7|7362.7|7377.5|7362.5|2
1630297580000|2021-08-30 04:26:20|7377.6|7362.6|7377.8|7362.8|7377.8|7362.8|7377.6|7362.6|3
1630297600000|2021-08-30 04:26:40|7377.7|7362.7|7377.1|7362.1|7377.7|7362.7|7377.1|7362.1|5
1630297610000|2021-08-30 04:26:50|7377.2|7362.2|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|4
1630297640000|2021-08-30 04:27:20|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1630297670000|2021-08-30 04:27:50|7377.4|7362.4|7377.2|7362.2|7377.7|7362.7|7377.2|7362.2|6
1630297700000|2021-08-30 04:28:20|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1630297710000|2021-08-30 04:28:30|7377.1|7362.1|7375.9|7360.9|7377.1|7362.1|7375.8|7360.8|12
1630297720000|2021-08-30 04:28:40|7376.2|7361.2|7376|7361|7376.2|7361.2|7376|7361|3
1630297730000|2021-08-30 04:28:50|7375.9|7360.9|7375.5|7360.5|7375.9|7360.9|7375.1|7360.1|10
1630297740000|2021-08-30 04:29:00|7374.9|7359.9|7375.2|7360.2|7375.2|7360.2|7374.8|7359.8|3
1630297750000|2021-08-30 04:29:10|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1630297760000|2021-08-30 04:29:20|7375.4|7360.4|7375.5|7360.5|7375.5|7360.5|7375.4|7360.4|2
1630297770000|2021-08-30 04:29:30|7376|7361|7377.2|7362.2|7377.2|7362.2|7376|7361|8
1630297780000|2021-08-30 04:29:40|7376.9|7361.9|7375.6|7360.6|7376.9|7361.9|7375.6|7360.6|9
1630297790000|2021-08-30 04:29:50|7375.4|7360.4|7375.4|7360.4|7375.5|7360.5|7375.3|7360.3|5
1630297800000|2021-08-30 04:30:00|7375.3|7360.3|7374.9|7359.9|7375.3|7360.3|7374.9|7359.9|7
1630297810000|2021-08-30 04:30:10|7374.8|7359.8|7374.6|7359.6|7374.8|7359.8|7374.4|7359.4|9
1630297820000|2021-08-30 04:30:20|7374.7|7359.7|7374.4|7359.4|7374.7|7359.7|7374.4|7359.4|3
1630297830000|2021-08-30 04:30:30|7374.5|7359.5|7374.8|7359.8|7374.8|7359.8|7374.5|7359.5|3
1630297840000|2021-08-30 04:30:40|7374.6|7359.6|7373.7|7358.7|7374.6|7359.6|7373.7|7358.7|5
1630297850000|2021-08-30 04:30:50|7373.6|7358.6|7373.2|7358.2|7373.6|7358.6|7372.9|7357.9|16
1630297860000|2021-08-30 04:31:00|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7372.8|7357.8|7
1630297870000|2021-08-30 04:31:10|7373|7358|7372.8|7357.8|7373.2|7358.2|7372.7|7357.7|8
1630297880000|2021-08-30 04:31:20|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1630297890000|2021-08-30 04:31:30|7373|7358|7373|7358|7373|7358|7372.8|7357.8|4
1630297900000|2021-08-30 04:31:40|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|6
1630297910000|2021-08-30 04:31:50|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373|7358|3
1630297930000|2021-08-30 04:32:10|7373|7358|7372.8|7357.8|7373|7358|7372.7|7357.7|3
1630297940000|2021-08-30 04:32:20|7372.7|7357.7|7372|7357|7372.7|7357.7|7372|7357|6
1630297950000|2021-08-30 04:32:30|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.7|7356.7|3
1630297960000|2021-08-30 04:32:40|7371.9|7356.9|7371.6|7356.6|7372|7357|7371.6|7356.6|3
1630297970000|2021-08-30 04:32:50|7371.5|7356.5|7372.8|7357.8|7372.8|7357.8|7371.3|7356.3|11
1630297980000|2021-08-30 04:33:00|7372.7|7357.7|7372.9|7357.9|7373.3|7358.3|7372.7|7357.7|10
1630297990000|2021-08-30 04:33:10|7373|7358|7372.8|7357.8|7373|7358|7372.6|7357.6|8
1630298000000|2021-08-30 04:33:20|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1630298010000|2021-08-30 04:33:30|7373|7358|7373.1|7358.1|7373.1|7358.1|7372.9|7357.9|6
1630298030000|2021-08-30 04:33:50|7372.3|7357.3|7372.8|7357.8|7372.8|7357.8|7372.2|7357.2|6
1630298040000|2021-08-30 04:34:00|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.7|7357.7|6
1630298050000|2021-08-30 04:34:10|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1630298060000|2021-08-30 04:34:20|7373|7358|7373|7358|7373|7358|7372.8|7357.8|5
1630298070000|2021-08-30 04:34:30|7372.9|7357.9|7372.2|7357.2|7372.9|7357.9|7372.2|7357.2|8
1630298080000|2021-08-30 04:34:40|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1630298090000|2021-08-30 04:34:50|7372.1|7357.1|7371.5|7356.5|7372.1|7357.1|7371.5|7356.5|7
1630298100000|2021-08-30 04:35:00|7371.3|7356.3|7370.6|7355.6|7371.3|7356.3|7370.6|7355.6|8
1630298110000|2021-08-30 04:35:10|7370.5|7355.5|7370|7355|7370.5|7355.5|7370|7355|4
1630298120000|2021-08-30 04:35:20|7369.9|7354.9|7369.6|7354.6|7369.9|7354.9|7369.5|7354.5|9
1630298130000|2021-08-30 04:35:30|7369.5|7354.5|7367.6|7352.6|7369.6|7354.6|7367.3|7352.3|13
1630298140000|2021-08-30 04:35:40|7367.4|7352.4|7367.9|7352.9|7368.1|7353.1|7367.4|7352.4|11
1630298150000|2021-08-30 04:35:50|7367.8|7352.8|7366.3|7351.3|7367.8|7352.8|7366.2|7351.2|20
1630298160000|2021-08-30 04:36:00|7366.1|7351.1|7371|7346|7371.4|7351.1|7366|7345.7|9
1630298170000|2021-08-30 04:36:10|7365.9|7350.9|7366.6|7351.6|7371.1|7351.6|7365.9|7346|7
1630298180000|2021-08-30 04:36:20|7366.5|7351.5|7364.2|7349.2|7366.5|7351.5|7364.2|7349.2|19
1630298190000|2021-08-30 04:36:30|7363.9|7348.9|7364.8|7349.8|7364.9|7349.9|7363.7|7348.7|16
1630298200000|2021-08-30 04:36:40|7370|7345|7368.1|7353.1|7370.2|7353.1|7365.3|7345|25
1630298210000|2021-08-30 04:36:50|7368.4|7353.4|7367.9|7352.9|7368.4|7353.4|7367.7|7352.7|10
1630298220000|2021-08-30 04:37:00|7368.4|7353.4|7369.9|7354.9|7370.2|7355.2|7368.3|7353.3|11
1630298230000|2021-08-30 04:37:10|7370|7355|7370|7355|7370|7355|7369.4|7354.4|9
1630298240000|2021-08-30 04:37:20|7369.9|7354.9|7371.4|7356.4|7371.4|7356.4|7369.4|7354.4|12
1630298250000|2021-08-30 04:37:30|7371.3|7356.3|7372.3|7357.3|7372.3|7357.3|7371.3|7356.3|6
1630298260000|2021-08-30 04:37:40|7372.4|7357.4|7371.7|7356.7|7372.8|7357.8|7371.6|7356.6|13
1630298270000|2021-08-30 04:37:50|7371.8|7356.8|7372.8|7357.8|7373|7358|7371.8|7356.8|20
1630298280000|2021-08-30 04:38:00|7372.5|7357.5|7373.3|7358.3|7373.3|7358.3|7372.3|7357.3|9
1630298290000|2021-08-30 04:38:10|7373.2|7358.2|7373.3|7358.3|7373.3|7358.3|7373.2|7358.2|2
1630298300000|2021-08-30 04:38:20|7373.2|7358.2|7372.7|7357.7|7373.2|7358.2|7372.5|7357.5|8
1630298310000|2021-08-30 04:38:30|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1630298320000|2021-08-30 04:38:40|7373.6|7358.6|7372.7|7357.7|7373.6|7358.6|7372.2|7357.2|14
1630298330000|2021-08-30 04:38:50|7372.4|7357.4|7371.5|7356.5|7372.4|7357.4|7371.2|7356.2|7
1630298340000|2021-08-30 04:39:00|7371.6|7356.6|7371.9|7356.9|7371.9|7356.9|7371.4|7356.4|9
1630298350000|2021-08-30 04:39:10|7372|7357|7371.8|7356.8|7372.2|7357.2|7371.7|7356.7|6
1630298360000|2021-08-30 04:39:20|7371.7|7356.7|7371.1|7356.1|7371.7|7356.7|7371.1|7356.1|6
1630298370000|2021-08-30 04:39:30|7371|7356|7371.1|7356.1|7371.2|7356.2|7370.8|7355.8|18
1630298380000|2021-08-30 04:39:40|7371|7356|7371.5|7356.5|7371.5|7356.5|7370.9|7355.9|11
1630298390000|2021-08-30 04:39:50|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1630298400000|2021-08-30 04:40:00|7371.3|7356.3|7372.5|7357.5|7372.5|7357.5|7370.9|7355.9|8
1630298410000|2021-08-30 04:40:10|7372.3|7357.3|7372.5|7357.5|7372.5|7357.5|7372|7357|4
1630298420000|2021-08-30 04:40:20|7372.6|7357.6|7372.9|7357.9|7372.9|7357.9|7372.6|7357.6|3
1630298430000|2021-08-30 04:40:30|7372.8|7357.8|7372.1|7357.1|7372.8|7357.8|7372.1|7357.1|5
1630298440000|2021-08-30 04:40:40|7372|7357|7371.3|7356.3|7372.1|7357.1|7371.3|7356.3|6
1630298450000|2021-08-30 04:40:50|7371.4|7356.4|7371.9|7356.9|7372.4|7357.4|7371.4|7356.4|13
1630298460000|2021-08-30 04:41:00|7372.1|7357.1|7373.2|7358.2|7373.3|7358.3|7372.1|7357.1|14
1630298480000|2021-08-30 04:41:20|7373.3|7358.3|7373.6|7358.6|7373.6|7358.6|7373.3|7358.3|4
1630298500000|2021-08-30 04:41:40|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|2
1630298510000|2021-08-30 04:41:50|7373.7|7358.7|7374|7359|7374.4|7359.4|7373.7|7358.7|5
1630298520000|2021-08-30 04:42:00|7374.1|7359.1|7374.6|7359.6|7374.6|7359.6|7373.6|7358.6|8
1630298530000|2021-08-30 04:42:10|7374.5|7359.5|7374.1|7359.1|7374.5|7359.5|7374.1|7359.1|7
1630298540000|2021-08-30 04:42:20|7374.6|7359.6|7374.4|7359.4|7374.6|7359.6|7374.4|7359.4|2
1630298550000|2021-08-30 04:42:30|7374.3|7359.3|7373.9|7358.9|7374.4|7359.4|7373.9|7358.9|7
1630298560000|2021-08-30 04:42:40|7373.8|7358.8|7373.8|7358.8|7373.9|7358.9|7373.8|7358.8|3
1630298570000|2021-08-30 04:42:50|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|2
1630298590000|2021-08-30 04:43:10|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|5
1630298600000|2021-08-30 04:43:20|7374.5|7359.5|7374.8|7359.8|7374.9|7359.9|7374.5|7359.5|5
1630298610000|2021-08-30 04:43:30|7374.4|7359.4|7375.1|7360.1|7375.2|7360.2|7374.3|7359.3|8
1630298620000|2021-08-30 04:43:40|7374.9|7359.9|7374.6|7359.6|7374.9|7359.9|7374.6|7359.6|3
1630298630000|2021-08-30 04:43:50|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1630298640000|2021-08-30 04:44:00|7374.6|7359.6|7374.2|7359.2|7374.6|7359.6|7374.1|7359.1|6
1630298650000|2021-08-30 04:44:10|7374.1|7359.1|7374.3|7359.3|7374.3|7359.3|7374.1|7359.1|3
1630298660000|2021-08-30 04:44:20|7374.1|7359.1|7374.2|7359.2|7374.3|7359.3|7374.1|7359.1|4
1630298680000|2021-08-30 04:44:40|7374.4|7359.4|7373.8|7358.8|7374.4|7359.4|7373.8|7358.8|7
1630298690000|2021-08-30 04:44:50|7374|7359|7374|7359|7374|7359|7373.9|7358.9|5
1630298700000|2021-08-30 04:45:00|7373.9|7358.9|7373.9|7358.9|7374.1|7359.1|7373.9|7358.9|5
1630298710000|2021-08-30 04:45:10|7373.7|7358.7|7372.9|7357.9|7373.7|7358.7|7372.9|7357.9|8
1630298720000|2021-08-30 04:45:20|7372.8|7357.8|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|3
1630298730000|2021-08-30 04:45:30|7373|7358|7373.2|7358.2|7373.2|7358.2|7373|7358|4
1630298740000|2021-08-30 04:45:40|7373.3|7358.3|7373.6|7358.6|7373.7|7358.7|7373.3|7358.3|4
1630298750000|2021-08-30 04:45:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1630298770000|2021-08-30 04:46:10|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|2
1630298780000|2021-08-30 04:46:20|7373.2|7358.2|7372.8|7357.8|7373.3|7358.3|7372.8|7357.8|5
1630298790000|2021-08-30 04:46:30|7372.5|7357.5|7371.8|7356.8|7372.5|7357.5|7371.8|7356.8|11
1630298800000|2021-08-30 04:46:40|7371.9|7356.9|7371.6|7356.6|7371.9|7356.9|7371.5|7356.5|3
1630298810000|2021-08-30 04:46:50|7371.5|7356.5|7373.1|7358.1|7373.1|7358.1|7371.5|7356.5|7
1630298820000|2021-08-30 04:47:00|7373.3|7358.3|7373.1|7358.1|7373.3|7358.3|7373.1|7358.1|2
1630298830000|2021-08-30 04:47:10|7373.2|7358.2|7373.1|7358.1|7373.2|7358.2|7373.1|7358.1|2
1630298840000|2021-08-30 04:47:20|7373.3|7358.3|7373.5|7358.5|7373.5|7358.5|7373.3|7358.3|2
1630298850000|2021-08-30 04:47:30|7373.7|7358.7|7374|7359|7374|7359|7373.7|7358.7|5
1630298860000|2021-08-30 04:47:40|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|2
1630298870000|2021-08-30 04:47:50|7374.2|7359.2|7374.8|7359.8|7374.9|7359.9|7374.2|7359.2|4
1630298880000|2021-08-30 04:48:00|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|2
1630298890000|2021-08-30 04:48:10|7374.9|7359.9|7374.6|7359.6|7374.9|7359.9|7374.5|7359.5|4
1630298900000|2021-08-30 04:48:20|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|4
1630298910000|2021-08-30 04:48:30|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1630298920000|2021-08-30 04:48:40|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1630298930000|2021-08-30 04:48:50|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7374.9|7359.9|8
1630298940000|2021-08-30 04:49:00|7375.5|7360.5|7375.8|7360.8|7375.8|7360.8|7375.5|7360.5|6
1630298950000|2021-08-30 04:49:10|7375.9|7360.9|7375.8|7360.8|7376.1|7361.1|7375.6|7360.6|11
1630298960000|2021-08-30 04:49:20|7376|7361|7377.7|7362.7|7377.8|7362.8|7376|7361|6
1630298970000|2021-08-30 04:49:30|7377.8|7362.8|7377.6|7362.6|7378|7363|7377.6|7362.6|6
1630298980000|2021-08-30 04:49:40|7377.7|7362.7|7377.9|7362.9|7377.9|7362.9|7377.7|7362.7|3
1630298990000|2021-08-30 04:49:50|7378|7363|7377.7|7362.7|7378|7363|7377.3|7362.3|14
1630299000000|2021-08-30 04:50:00|7377.8|7362.8|7377.7|7362.7|7377.8|7362.8|7377.7|7362.7|2
1630299020000|2021-08-30 04:50:20|7377.8|7362.8|7377.6|7362.6|7377.8|7362.8|7377.3|7362.3|7
1630299030000|2021-08-30 04:50:30|7377.5|7362.5|7377.6|7362.6|7377.9|7362.9|7377.5|7362.5|6
1630299040000|2021-08-30 04:50:40|7377.7|7362.7|7377.6|7362.6|7378|7363|7377.6|7362.6|11
1630299050000|2021-08-30 04:50:50|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7376.9|7361.9|7
1630299060000|2021-08-30 04:51:00|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|2
1630299070000|2021-08-30 04:51:10|7377.2|7362.2|7377.3|7362.3|7377.5|7362.5|7377.2|7362.2|5
1630299080000|2021-08-30 04:51:20|7377.2|7362.2|7377.8|7362.8|7377.9|7362.9|7377.2|7362.2|11
1630299090000|2021-08-30 04:51:30|7377.7|7362.7|7376.8|7361.8|7377.8|7362.8|7376.8|7361.8|9
1630299100000|2021-08-30 04:51:40|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.5|7361.5|4
1630299110000|2021-08-30 04:51:50|7376.8|7361.8|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|3
1630299120000|2021-08-30 04:52:00|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1630299130000|2021-08-30 04:52:10|7376.2|7361.2|7376.3|7361.3|7376.5|7361.5|7376.2|7361.2|4
1630299140000|2021-08-30 04:52:20|7376.4|7361.4|7376.6|7361.6|7376.6|7361.6|7376.4|7361.4|3
1630299160000|2021-08-30 04:52:40|7376.5|7361.5|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|2
1630299170000|2021-08-30 04:52:50|7376.5|7361.5|7376.6|7361.6|7376.9|7361.9|7376.3|7361.3|11
1630299180000|2021-08-30 04:53:00|7376.7|7361.7|7376.8|7361.8|7376.9|7361.9|7376.7|7361.7|6
1630299190000|2021-08-30 04:53:10|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1630299200000|2021-08-30 04:53:20|7377|7362|7377.8|7362.8|7377.9|7362.9|7377|7362|5
1630299210000|2021-08-30 04:53:30|7377.6|7362.6|7378.4|7363.4|7378.4|7363.4|7377.6|7362.6|13
1630299220000|2021-08-30 04:53:40|7378.7|7363.7|7379.3|7364.3|7379.3|7364.3|7378.5|7363.5|13
1630299230000|2021-08-30 04:53:50|7379.2|7364.2|7379|7364|7379.2|7364.2|7379|7364|6
1630299240000|2021-08-30 04:54:00|7378.9|7363.9|7379.7|7364.7|7379.7|7364.7|7378.9|7363.9|5
1630299250000|2021-08-30 04:54:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|5
1630299260000|2021-08-30 04:54:20|7379.9|7364.9|7380.6|7365.6|7380.7|7365.7|7379.9|7364.9|10
1630299270000|2021-08-30 04:54:30|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.3|7365.3|5
1630299280000|2021-08-30 04:54:40|7380.8|7365.8|7379.5|7364.5|7380.8|7365.8|7379.5|7364.5|10
1630299290000|2021-08-30 04:54:50|7379.4|7364.4|7378.9|7363.9|7379.4|7364.4|7378.9|7363.9|9
1630299310000|2021-08-30 04:55:10|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1630299320000|2021-08-30 04:55:20|7379.1|7364.1|7378.4|7363.4|7379.2|7364.2|7378.3|7363.3|12
1630299330000|2021-08-30 04:55:30|7378.5|7363.5|7379.3|7364.3|7379.3|7364.3|7378.5|7363.5|7
1630299340000|2021-08-30 04:55:40|7379.2|7364.2|7379.8|7364.8|7379.8|7364.8|7379.2|7364.2|5
1630299350000|2021-08-30 04:55:50|7379.7|7364.7|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|4
1630299360000|2021-08-30 04:56:00|7379.8|7364.8|7381.3|7366.3|7381.3|7366.3|7379.8|7364.8|6
1630299370000|2021-08-30 04:56:10|7381.2|7366.2|7381|7366|7381.2|7366.2|7381|7366|3
1630299380000|2021-08-30 04:56:20|7380.9|7365.9|7380.5|7365.5|7381|7366|7380.5|7365.5|5
1630299390000|2021-08-30 04:56:30|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7379.9|7364.9|13
1630299400000|2021-08-30 04:56:40|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|3
1630299410000|2021-08-30 04:56:50|7380.6|7365.6|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|2
1630299420000|2021-08-30 04:57:00|7380.6|7365.6|7381.2|7366.2|7381.2|7366.2|7380.6|7365.6|8
1630299430000|2021-08-30 04:57:10|7381.3|7366.3|7381|7366|7381.5|7366.5|7381|7366|7
1630299440000|2021-08-30 04:57:20|7381.1|7366.1|7381.3|7366.3|7381.4|7366.4|7381.1|7366.1|5
1630299450000|2021-08-30 04:57:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1630299460000|2021-08-30 04:57:40|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.3|7366.3|3
1630299470000|2021-08-30 04:57:50|7381.3|7366.3|7380.9|7365.9|7381.4|7366.4|7380.9|7365.9|6
1630299480000|2021-08-30 04:58:00|7380.8|7365.8|7380|7365|7380.9|7365.9|7380|7365|13
1630299490000|2021-08-30 04:58:10|7379.9|7364.9|7380.2|7365.2|7380.6|7365.6|7379.8|7364.8|10
1630299500000|2021-08-30 04:58:20|7380.1|7365.1|7380.3|7365.3|7380.3|7365.3|7380.1|7365.1|2
1630299510000|2021-08-30 04:58:30|7380.1|7365.1|7380|7365|7380.1|7365.1|7379.9|7364.9|5
1630299550000|2021-08-30 04:59:10|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1630299560000|2021-08-30 04:59:20|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7378.5|7363.5|9
1630299570000|2021-08-30 04:59:30|7379.4|7364.4|7379.2|7364.2|7379.4|7364.4|7379.2|7364.2|2
1630299580000|2021-08-30 04:59:40|7379.3|7364.3|7379.3|7364.3|7379.4|7364.4|7379.2|7364.2|5
1630299590000|2021-08-30 04:59:50|7379.2|7364.2|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|3
1630299600000|2021-08-30 05:00:00|7379|7364|7379|7364|7379|7364|7378.9|7363.9|5
1630299610000|2021-08-30 05:00:10|7379.2|7364.2|7379.5|7364.5|7379.5|7364.5|7378.8|7363.8|11
1630299620000|2021-08-30 05:00:20|7379|7364|7379.6|7364.6|7379.6|7364.6|7379|7364|6
1630299630000|2021-08-30 05:00:30|7379.5|7364.5|7379.2|7364.2|7379.6|7364.6|7379.1|7364.1|10
1630299640000|2021-08-30 05:00:40|7379.5|7364.5|7379.4|7364.4|7380.5|7365.5|7379.4|7364.4|11
1630299650000|2021-08-30 05:00:50|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1630299660000|2021-08-30 05:01:00|7379.4|7364.4|7380.2|7365.2|7380.2|7365.2|7379.3|7364.3|7
1630299670000|2021-08-30 05:01:10|7380|7365|7380.1|7365.1|7380.3|7365.3|7379.9|7364.9|9
1630299680000|2021-08-30 05:01:20|7379.7|7364.7|7380.2|7365.2|7380.2|7365.2|7379.7|7364.7|3
1630299690000|2021-08-30 05:01:30|7380.3|7365.3|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|5
1630299700000|2021-08-30 05:01:40|7380.6|7365.6|7379.8|7364.8|7380.6|7365.6|7379.8|7364.8|8
1630299710000|2021-08-30 05:01:50|7379.6|7364.6|7379.2|7364.2|7379.6|7364.6|7379.2|7364.2|3
1630299720000|2021-08-30 05:02:00|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1630299730000|2021-08-30 05:02:10|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|2
1630299750000|2021-08-30 05:02:30|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|3
1630299760000|2021-08-30 05:02:40|7379.2|7364.2|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|3
1630299770000|2021-08-30 05:02:50|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|3
1630299780000|2021-08-30 05:03:00|7378.9|7363.9|7379|7364|7379|7364|7378.8|7363.8|4
1630299790000|2021-08-30 05:03:10|7378.9|7363.9|7378.8|7363.8|7379|7364|7378.8|7363.8|6
1630299800000|2021-08-30 05:03:20|7378.7|7363.7|7378.4|7363.4|7379.1|7364.1|7378.4|7363.4|9
1630299810000|2021-08-30 05:03:30|7378.1|7363.1|7378.1|7363.1|7378.4|7363.4|7378.1|7363.1|7
1630299820000|2021-08-30 05:03:40|7378|7363|7377.9|7362.9|7378.1|7363.1|7377.9|7362.9|3
1630299840000|2021-08-30 05:04:00|7378.1|7363.1|7377.7|7362.7|7378.1|7363.1|7377.6|7362.6|9
1630299850000|2021-08-30 05:04:10|7377.8|7362.8|7377.7|7362.7|7377.8|7362.8|7377.7|7362.7|2
1630299870000|2021-08-30 05:04:30|7377.8|7362.8|7378.1|7363.1|7378.1|7363.1|7377.8|7362.8|3
1630299880000|2021-08-30 05:04:40|7377.9|7362.9|7377.4|7362.4|7377.9|7362.9|7377.3|7362.3|12
1630299890000|2021-08-30 05:04:50|7377.3|7362.3|7377.5|7362.5|7377.5|7362.5|7377.3|7362.3|2
1630299900000|2021-08-30 05:05:00|7377.3|7362.3|7377|7362|7377.3|7362.3|7377|7362|3
1630299910000|2021-08-30 05:05:10|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1630299920000|2021-08-30 05:05:20|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1630299940000|2021-08-30 05:05:40|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630299950000|2021-08-30 05:05:50|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1630299960000|2021-08-30 05:06:00|7376.8|7361.8|7376.8|7361.8|7377|7362|7376.8|7361.8|4
1630299970000|2021-08-30 05:06:10|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.5|7361.5|6
1630299980000|2021-08-30 05:06:20|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1630299990000|2021-08-30 05:06:30|7376.5|7361.5|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|3
1630300000000|2021-08-30 05:06:40|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|3
1630300020000|2021-08-30 05:07:00|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1630300030000|2021-08-30 05:07:10|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|3
1630300040000|2021-08-30 05:07:20|7376.3|7361.3|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|2
1630300050000|2021-08-30 05:07:30|7376.3|7361.3|7376|7361|7376.3|7361.3|7376|7361|5
1630300060000|2021-08-30 05:07:40|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.7|7360.7|5
1630300070000|2021-08-30 05:07:50|7375.9|7360.9|7375.9|7360.9|7376|7361|7375.9|7360.9|3
1630300080000|2021-08-30 05:08:00|7375.8|7360.8|7376|7361|7376|7361|7375.7|7360.7|5
1630300090000|2021-08-30 05:08:10|7376.1|7361.1|7376.3|7361.3|7376.3|7361.3|7376.1|7361.1|2
1630300100000|2021-08-30 05:08:20|7376.4|7361.4|7376.7|7361.7|7376.7|7361.7|7376.4|7361.4|6
1630300110000|2021-08-30 05:08:30|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1630300120000|2021-08-30 05:08:40|7376.3|7361.3|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|3
1630300130000|2021-08-30 05:08:50|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1630300150000|2021-08-30 05:09:10|7375.8|7360.8|7375.7|7360.7|7375.9|7360.9|7375.7|7360.7|4
1630300160000|2021-08-30 05:09:20|7375.8|7360.8|7376|7361|7376.1|7361.1|7375.8|7360.8|4
1630300170000|2021-08-30 05:09:30|7376.1|7361.1|7376.4|7361.4|7376.4|7361.4|7376.1|7361.1|4
1630300180000|2021-08-30 05:09:40|7376.3|7361.3|7375.8|7360.8|7376.3|7361.3|7375.8|7360.8|4
1630300190000|2021-08-30 05:09:50|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1630300210000|2021-08-30 05:10:10|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1630300220000|2021-08-30 05:10:20|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|4
1630300240000|2021-08-30 05:10:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1630300250000|2021-08-30 05:10:50|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1630300270000|2021-08-30 05:11:10|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1630300290000|2021-08-30 05:11:30|7376|7361|7376.1|7361.1|7376.1|7361.1|7376|7361|2
1630300310000|2021-08-30 05:11:50|7376|7361|7376.1|7361.1|7376.1|7361.1|7376|7361|2
1630300330000|2021-08-30 05:12:10|7376|7361|7376|7361|7376|7361|7376|7361|1
1630300340000|2021-08-30 05:12:20|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1630300360000|2021-08-30 05:12:40|7376|7361|7376.3|7361.3|7376.4|7361.4|7376|7361|4
1630300380000|2021-08-30 05:13:00|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1630300430000|2021-08-30 05:13:50|7376.1|7361.1|7376.7|7361.7|7376.7|7361.7|7376.1|7361.1|4
1630300440000|2021-08-30 05:14:00|7377.2|7362.2|7376.9|7361.9|7377.7|7362.7|7376.9|7361.9|9
1630300450000|2021-08-30 05:14:10|7377.1|7362.1|7376.9|7361.9|7377.1|7362.1|7376.9|7361.9|3
1630300460000|2021-08-30 05:14:20|7377|7362|7378.1|7363.1|7378.3|7363.3|7377|7362|12
1630300470000|2021-08-30 05:14:30|7377.7|7362.7|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|2
1630300480000|2021-08-30 05:14:40|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1630300500000|2021-08-30 05:15:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1630300530000|2021-08-30 05:15:30|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1630300560000|2021-08-30 05:16:00|7378.3|7363.3|7378.3|7363.3|7378.5|7363.5|7378.2|7363.2|8
1630300570000|2021-08-30 05:16:10|7378.2|7363.2|7377.9|7362.9|7378.2|7363.2|7377.9|7362.9|4
1630300580000|2021-08-30 05:16:20|7377.7|7362.7|7376.9|7361.9|7377.9|7362.9|7376.9|7361.9|11
1630300590000|2021-08-30 05:16:30|7376.8|7361.8|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|3
1630300600000|2021-08-30 05:16:40|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630300610000|2021-08-30 05:16:50|7376.7|7361.7|7376.2|7361.2|7376.7|7361.7|7376.2|7361.2|9
1630300620000|2021-08-30 05:17:00|7376.4|7361.4|7376.7|7361.7|7376.7|7361.7|7376.4|7361.4|4
1630300630000|2021-08-30 05:17:10|7376.6|7361.6|7376.9|7361.9|7376.9|7361.9|7376.6|7361.6|3
1630300640000|2021-08-30 05:17:20|7376.8|7361.8|7376.5|7361.5|7376.8|7361.8|7376.4|7361.4|5
1630300650000|2021-08-30 05:17:30|7376.4|7361.4|7376.1|7361.1|7376.5|7361.5|7376.1|7361.1|5
1630300680000|2021-08-30 05:18:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1630300720000|2021-08-30 05:18:40|7375.9|7360.9|7375.8|7360.8|7376|7361|7375.8|7360.8|4
1630300730000|2021-08-30 05:18:50|7375.9|7360.9|7376|7361|7376|7361|7375.9|7360.9|2
1630300760000|2021-08-30 05:19:20|7376.3|7361.3|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|3
1630300780000|2021-08-30 05:19:40|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1630300830000|2021-08-30 05:20:30|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1630300870000|2021-08-30 05:21:10|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1630300880000|2021-08-30 05:21:20|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1630300910000|2021-08-30 05:21:50|7375.7|7360.7|7375.9|7360.9|7375.9|7360.9|7375.7|7360.7|2
1630300940000|2021-08-30 05:22:20|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1630300950000|2021-08-30 05:22:30|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|2
1630300960000|2021-08-30 05:22:40|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1630300970000|2021-08-30 05:22:50|7375.5|7360.5|7375.7|7360.7|7375.7|7360.7|7375.5|7360.5|3
1630300990000|2021-08-30 05:23:10|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|3
1630301000000|2021-08-30 05:23:20|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|6
1630301010000|2021-08-30 05:23:30|7375.5|7360.5|7375.7|7360.7|7375.7|7360.7|7375.4|7360.4|8
1630301020000|2021-08-30 05:23:40|7375.6|7360.6|7375.6|7360.6|7375.7|7360.7|7375.5|7360.5|7
1630301030000|2021-08-30 05:23:50|7375.7|7360.7|7375.5|7360.5|7375.7|7360.7|7375.5|7360.5|3
1630301050000|2021-08-30 05:24:10|7375.4|7360.4|7375.4|7360.4|7375.5|7360.5|7375.2|7360.2|6
1630301060000|2021-08-30 05:24:20|7375.5|7360.5|7375.1|7360.1|7375.5|7360.5|7375.1|7360.1|6
1630301070000|2021-08-30 05:24:30|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|5
1630301080000|2021-08-30 05:24:40|7374.9|7359.9|7374.6|7359.6|7374.9|7359.9|7374.6|7359.6|5
1630301090000|2021-08-30 05:24:50|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1630301110000|2021-08-30 05:25:10|7374.7|7359.7|7374.6|7359.6|7374.7|7359.7|7374.5|7359.5|7
1630301120000|2021-08-30 05:25:20|7374.7|7359.7|7374.9|7359.9|7375|7360|7374.7|7359.7|5
1630301130000|2021-08-30 05:25:30|7374.8|7359.8|7374.7|7359.7|7374.8|7359.8|7374.7|7359.7|2
1630301140000|2021-08-30 05:25:40|7374.8|7359.8|7374.5|7359.5|7374.9|7359.9|7374.5|7359.5|6
1630301150000|2021-08-30 05:25:50|7374.4|7359.4|7374.5|7359.5|7374.5|7359.5|7374.4|7359.4|2
1630301160000|2021-08-30 05:26:00|7374.4|7359.4|7374.2|7359.2|7374.4|7359.4|7374.1|7359.1|5
1630301170000|2021-08-30 05:26:10|7374.1|7359.1|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|3
1630301180000|2021-08-30 05:26:20|7374.2|7359.2|7374|7359|7374.2|7359.2|7374|7359|3
1630301190000|2021-08-30 05:26:30|7374.1|7359.1|7374.8|7359.8|7374.8|7359.8|7374.1|7359.1|7
1630301230000|2021-08-30 05:27:10|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1630301240000|2021-08-30 05:27:20|7374.9|7359.9|7375.3|7360.3|7375.3|7360.3|7374.9|7359.9|3
1630301250000|2021-08-30 05:27:30|7375.2|7360.2|7375.1|7360.1|7375.3|7360.3|7375.1|7360.1|5
1630301260000|2021-08-30 05:27:40|7375.2|7360.2|7375.7|7360.7|7376.1|7361.1|7375.2|7360.2|7
1630301270000|2021-08-30 05:27:50|7375.8|7360.8|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|3
1630301300000|2021-08-30 05:28:20|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630301310000|2021-08-30 05:28:30|7375.6|7360.6|7375.4|7360.4|7375.6|7360.6|7375.4|7360.4|3
1630301330000|2021-08-30 05:28:50|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.5|7360.5|2
1630301340000|2021-08-30 05:29:00|7375.5|7360.5|7375.8|7360.8|7375.8|7360.8|7375.5|7360.5|3
1630301350000|2021-08-30 05:29:10|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1630301360000|2021-08-30 05:29:20|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|4
1630301370000|2021-08-30 05:29:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630301380000|2021-08-30 05:29:40|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|4
1630301390000|2021-08-30 05:29:50|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1630301400000|2021-08-30 05:30:00|7376|7361|7376.7|7361.7|7376.7|7361.7|7376|7361|4
1630301410000|2021-08-30 05:30:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630301440000|2021-08-30 05:30:40|7376.4|7361.4|7375.4|7360.4|7376.4|7361.4|7375.3|7360.3|7
1630301450000|2021-08-30 05:30:50|7375.5|7360.5|7375.7|7360.7|7375.7|7360.7|7375.5|7360.5|3
1630301460000|2021-08-30 05:31:00|7375.8|7360.8|7375.3|7360.3|7375.8|7360.8|7375.2|7360.2|8
1630301470000|2021-08-30 05:31:10|7375.4|7360.4|7375.6|7360.6|7375.6|7360.6|7375.4|7360.4|3
1630301480000|2021-08-30 05:31:20|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.4|7360.4|3
1630301490000|2021-08-30 05:31:30|7375.4|7360.4|7375.5|7360.5|7375.5|7360.5|7375.3|7360.3|6
1630301500000|2021-08-30 05:31:40|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1630301510000|2021-08-30 05:31:50|7375.4|7360.4|7375.7|7360.7|7375.7|7360.7|7375.4|7360.4|5
1630301520000|2021-08-30 05:32:00|7375.8|7360.8|7376.2|7361.2|7376.2|7361.2|7375.8|7360.8|3
1630301530000|2021-08-30 05:32:10|7376.3|7361.3|7376.2|7361.2|7376.4|7361.4|7376.2|7361.2|4
1630301550000|2021-08-30 05:32:30|7376.3|7361.3|7376.3|7361.3|7376.5|7361.5|7376.3|7361.3|5
1630301560000|2021-08-30 05:32:40|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|3
1630301570000|2021-08-30 05:32:50|7376.1|7361.1|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|3
1630301580000|2021-08-30 05:33:00|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1630301590000|2021-08-30 05:33:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1630301600000|2021-08-30 05:33:20|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1630301610000|2021-08-30 05:33:30|7375.7|7360.7|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|4
1630301630000|2021-08-30 05:33:50|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630301640000|2021-08-30 05:34:00|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1630301690000|2021-08-30 05:34:50|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630301700000|2021-08-30 05:35:00|7375.8|7360.8|7375.8|7360.8|7375.9|7360.9|7375.7|7360.7|5
1630301710000|2021-08-30 05:35:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630301720000|2021-08-30 05:35:20|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1630301730000|2021-08-30 05:35:30|7375.8|7360.8|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|3
1630301740000|2021-08-30 05:35:40|7375.7|7360.7|7375.4|7360.4|7375.7|7360.7|7375.4|7360.4|3
1630301780000|2021-08-30 05:36:20|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.2|7360.2|3
1630301810000|2021-08-30 05:36:50|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1630301820000|2021-08-30 05:37:00|7375.3|7360.3|7374.8|7359.8|7375.3|7360.3|7374.8|7359.8|8
1630301830000|2021-08-30 05:37:10|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1630301840000|2021-08-30 05:37:20|7375|7360|7375|7360|7375.1|7360.1|7374.9|7359.9|4
1630301870000|2021-08-30 05:37:50|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1630301890000|2021-08-30 05:38:10|7375|7360|7374.7|7359.7|7375|7360|7374.7|7359.7|3
1630301910000|2021-08-30 05:38:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1630301930000|2021-08-30 05:38:50|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1630301950000|2021-08-30 05:39:10|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1630302000000|2021-08-30 05:40:00|7374.8|7359.8|7375.4|7360.4|7375.4|7360.4|7374.8|7359.8|6
1630302010000|2021-08-30 05:40:10|7375.5|7360.5|7375.4|7360.4|7375.5|7360.5|7375.4|7360.4|2
1630302020000|2021-08-30 05:40:20|7375.5|7360.5|7375.8|7360.8|7375.8|7360.8|7375.5|7360.5|2
1630302030000|2021-08-30 05:40:30|7375.9|7360.9|7376.3|7361.3|7376.3|7361.3|7375.9|7360.9|4
1630302050000|2021-08-30 05:40:50|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1630302060000|2021-08-30 05:41:00|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1630302070000|2021-08-30 05:41:10|7376.3|7361.3|7375.7|7360.7|7376.3|7361.3|7375.7|7360.7|6
1630302090000|2021-08-30 05:41:30|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1630302100000|2021-08-30 05:41:40|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|2
1630302120000|2021-08-30 05:42:00|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.4|7360.4|4
1630302130000|2021-08-30 05:42:10|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1630302140000|2021-08-30 05:42:20|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1630302150000|2021-08-30 05:42:30|7375.5|7360.5|7375.3|7360.3|7375.5|7360.5|7375.3|7360.3|3
1630302160000|2021-08-30 05:42:40|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1630302170000|2021-08-30 05:42:50|7375.1|7360.1|7374.9|7359.9|7375.1|7360.1|7374.9|7359.9|2
1630302220000|2021-08-30 05:43:40|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.8|7359.8|2
1630302230000|2021-08-30 05:43:50|7375|7360|7375|7360|7375|7360|7375|7360|1
1630302250000|2021-08-30 05:44:10|7374.9|7359.9|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|2
1630302260000|2021-08-30 05:44:20|7375|7360|7374.8|7359.8|7375|7360|7374.8|7359.8|2
1630302290000|2021-08-30 05:44:50|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1630302300000|2021-08-30 05:45:00|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1630302310000|2021-08-30 05:45:10|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1630302320000|2021-08-30 05:45:20|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1630302370000|2021-08-30 05:46:10|7375.2|7360.2|7375|7360|7375.2|7360.2|7375|7360|3
1630302380000|2021-08-30 05:46:20|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1630302410000|2021-08-30 05:46:50|7374.8|7359.8|7374.7|7359.7|7374.8|7359.8|7374.7|7359.7|2
1630302420000|2021-08-30 05:47:00|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|2
1630302440000|2021-08-30 05:47:20|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1630302460000|2021-08-30 05:47:40|7375.2|7360.2|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|2
1630302520000|2021-08-30 05:48:40|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1630302540000|2021-08-30 05:49:00|7375.4|7360.4|7375.8|7360.8|7375.8|7360.8|7375.4|7360.4|4
1630302550000|2021-08-30 05:49:10|7375.7|7360.7|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|3
1630302580000|2021-08-30 05:49:40|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1630302630000|2021-08-30 05:50:30|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.7|7360.7|7
1630302640000|2021-08-30 05:50:40|7375.7|7360.7|7375.9|7360.9|7375.9|7360.9|7375.7|7360.7|2
1630302680000|2021-08-30 05:51:20|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7376.1|7361.1|4
1630302700000|2021-08-30 05:51:40|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.3|7361.3|3
1630302710000|2021-08-30 05:51:50|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1630302720000|2021-08-30 05:52:00|7376.7|7361.7|7376.9|7361.9|7377|7362|7376.7|7361.7|5
1630302750000|2021-08-30 05:52:30|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.8|7361.8|2
1630302760000|2021-08-30 05:52:40|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|2
1630302770000|2021-08-30 05:52:50|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1630302780000|2021-08-30 05:53:00|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|2
1630302800000|2021-08-30 05:53:20|7377|7362|7377|7362|7377|7362|7376.9|7361.9|3
1630302810000|2021-08-30 05:53:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1630302820000|2021-08-30 05:53:40|7377.2|7362.2|7377|7362|7377.3|7362.3|7377|7362|5
1630302830000|2021-08-30 05:53:50|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377|7362|3
1630302840000|2021-08-30 05:54:00|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|2
1630302850000|2021-08-30 05:54:10|7377|7362|7377|7362|7377|7362|7377|7362|1
1630302880000|2021-08-30 05:54:40|7377.1|7362.1|7376.8|7361.8|7377.3|7362.3|7376.8|7361.8|11
1630302910000|2021-08-30 05:55:10|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1630302920000|2021-08-30 05:55:20|7377|7362|7377|7362|7377|7362|7377|7362|1
1630302940000|2021-08-30 05:55:40|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1630302960000|2021-08-30 05:56:00|7377|7362|7377|7362|7377|7362|7377|7362|1
1630302980000|2021-08-30 05:56:20|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1630302990000|2021-08-30 05:56:30|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1630303010000|2021-08-30 05:56:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1630303020000|2021-08-30 05:57:00|7377.1|7362.1|7377.3|7362.3|7377.3|7362.3|7377.1|7362.1|5
1630303030000|2021-08-30 05:57:10|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|2
1630303050000|2021-08-30 05:57:30|7377|7362|7376.9|7361.9|7377|7362|7376.9|7361.9|2
1630303060000|2021-08-30 05:57:40|7377|7362|7377|7362|7377|7362|7377|7362|1
1630303090000|2021-08-30 05:58:10|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1630303130000|2021-08-30 05:58:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1630303140000|2021-08-30 05:59:00|7377.1|7362.1|7377.3|7362.3|7377.3|7362.3|7377.1|7362.1|2
1630303150000|2021-08-30 05:59:10|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1630303170000|2021-08-30 05:59:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1630303180000|2021-08-30 05:59:40|7377|7362|7377.1|7362.1|7377.2|7362.2|7377|7362|4
1630303190000|2021-08-30 05:59:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|3
1630303200000|2021-08-30 06:00:00|7377.1|7362.1|7377|7362|7377.1|7362.1|7377|7362|2
1630303210000|2021-08-30 06:00:10|7377.1|7362.1|7377.5|7362.5|7377.5|7362.5|7377.1|7362.1|2
1630303220000|2021-08-30 06:00:20|7377.8|7362.8|7378.2|7363.2|7378.2|7363.2|7377.8|7362.8|6
1630303230000|2021-08-30 06:00:30|7378.1|7363.1|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|2
1630303270000|2021-08-30 06:01:10|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1630303280000|2021-08-30 06:01:20|7378.2|7363.2|7378.5|7363.5|7378.9|7363.9|7378.2|7363.2|7
1630303290000|2021-08-30 06:01:30|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|3
1630303300000|2021-08-30 06:01:40|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.5|7363.5|6
1630303310000|2021-08-30 06:01:50|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|5
1630303320000|2021-08-30 06:02:00|7378.3|7363.3|7378.1|7363.1|7378.3|7363.3|7378.1|7363.1|2
1630303330000|2021-08-30 06:02:10|7378|7363|7378.3|7363.3|7378.3|7363.3|7378|7363|4
1630303340000|2021-08-30 06:02:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1630303350000|2021-08-30 06:02:30|7378.3|7363.3|7378|7363|7378.3|7363.3|7378|7363|4
1630303360000|2021-08-30 06:02:40|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1630303370000|2021-08-30 06:02:50|7378|7363|7378|7363|7378|7363|7378|7363|1
1630303380000|2021-08-30 06:03:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1630303410000|2021-08-30 06:03:30|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1630303420000|2021-08-30 06:03:40|7377.5|7362.5|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|3
1630303430000|2021-08-30 06:03:50|7377.6|7362.6|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|2
1630303450000|2021-08-30 06:04:10|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1630303460000|2021-08-30 06:04:20|7377.5|7362.5|7377.3|7362.3|7377.5|7362.5|7377.2|7362.2|4
1630303470000|2021-08-30 06:04:30|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|2
1630303480000|2021-08-30 06:04:40|7377.2|7362.2|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|3
1630303520000|2021-08-30 06:05:20|7376.9|7361.9|7376.7|7361.7|7377|7362|7376.7|7361.7|4
1630303530000|2021-08-30 06:05:30|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.4|7361.4|8
1630303540000|2021-08-30 06:05:40|7376.5|7361.5|7376.4|7361.4|7376.5|7361.5|7376.3|7361.3|4
1630303550000|2021-08-30 06:05:50|7376.3|7361.3|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|3
1630303560000|2021-08-30 06:06:00|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1630303580000|2021-08-30 06:06:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1630303590000|2021-08-30 06:06:30|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1630303600000|2021-08-30 06:06:40|7376.1|7361.1|7375.6|7360.6|7376.1|7361.1|7375.6|7360.6|9
1630303610000|2021-08-30 06:06:50|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|3
1630303620000|2021-08-30 06:07:00|7375.1|7360.1|7375|7360|7375.2|7360.2|7375|7360|7
1630303630000|2021-08-30 06:07:10|7374.9|7359.9|7374.7|7359.7|7375|7360|7374.6|7359.6|5
1630303640000|2021-08-30 06:07:20|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1630303660000|2021-08-30 06:07:40|7374.5|7359.5|7374.8|7359.8|7374.8|7359.8|7374.5|7359.5|3
1630303670000|2021-08-30 06:07:50|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.6|7359.6|5
1630303680000|2021-08-30 06:08:00|7375|7360|7375|7360|7375|7360|7375|7360|1
1630303690000|2021-08-30 06:08:10|7375.2|7360.2|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|3
1630303700000|2021-08-30 06:08:20|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.4|7360.4|8
1630303710000|2021-08-30 06:08:30|7375.7|7360.7|7375.9|7360.9|7376.1|7361.1|7375.7|7360.7|4
1630303720000|2021-08-30 06:08:40|7376|7361|7376.2|7361.2|7376.2|7361.2|7375.9|7360.9|5
1630303730000|2021-08-30 06:08:50|7376.4|7361.4|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|3
1630303740000|2021-08-30 06:09:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1630303780000|2021-08-30 06:09:40|7376.2|7361.2|7376|7361|7376.2|7361.2|7376|7361|3
1630303790000|2021-08-30 06:09:50|7376.1|7361.1|7376.4|7361.4|7376.4|7361.4|7376.1|7361.1|2
1630303800000|2021-08-30 06:10:00|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1630303810000|2021-08-30 06:10:10|7376.1|7361.1|7376|7361|7376.1|7361.1|7375.9|7360.9|4
1630303820000|2021-08-30 06:10:20|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376|7361|3
1630303850000|2021-08-30 06:10:50|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1630303890000|2021-08-30 06:11:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1630303900000|2021-08-30 06:11:40|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1630303910000|2021-08-30 06:11:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|3
1630303920000|2021-08-30 06:12:00|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|2
1630303930000|2021-08-30 06:12:10|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|4
1630303940000|2021-08-30 06:12:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1630303950000|2021-08-30 06:12:30|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|2
1630303960000|2021-08-30 06:12:40|7376.8|7361.8|7377.4|7362.4|7377.5|7362.5|7376.8|7361.8|8
1630303970000|2021-08-30 06:12:50|7377.5|7362.5|7377.9|7362.9|7377.9|7362.9|7377.5|7362.5|3
1630303980000|2021-08-30 06:13:00|7378.1|7363.1|7378.3|7363.3|7378.3|7363.3|7378.1|7363.1|2
1630303990000|2021-08-30 06:13:10|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1630304000000|2021-08-30 06:13:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1630304010000|2021-08-30 06:13:30|7377.8|7362.8|7376.9|7361.9|7377.8|7362.8|7376.8|7361.8|7
1630304020000|2021-08-30 06:13:40|7377|7362|7377.2|7362.2|7377.2|7362.2|7377|7362|2
1630304030000|2021-08-30 06:13:50|7377.1|7362.1|7377|7362|7377.1|7362.1|7377|7362|2
1630304050000|2021-08-30 06:14:10|7377.1|7362.1|7378.5|7363.5|7378.5|7363.5|7377.1|7362.1|8
1630304060000|2021-08-30 06:14:20|7378.4|7363.4|7379.5|7364.5|7379.5|7364.5|7378.4|7363.4|7
1630304070000|2021-08-30 06:14:30|7379.4|7364.4|7379.1|7364.1|7379.4|7364.4|7379.1|7364.1|5
1630304080000|2021-08-30 06:14:40|7379.2|7364.2|7378.6|7363.6|7379.2|7364.2|7378.5|7363.5|4
1630304090000|2021-08-30 06:14:50|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|2
1630304100000|2021-08-30 06:15:00|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|2
1630304110000|2021-08-30 06:15:10|7379.2|7364.2|7379.5|7364.5|7379.5|7364.5|7379|7364|6
1630304120000|2021-08-30 06:15:20|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1630304130000|2021-08-30 06:15:30|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1630304140000|2021-08-30 06:15:40|7379.5|7364.5|7380.2|7365.2|7380.4|7365.4|7379.5|7364.5|6
1630304150000|2021-08-30 06:15:50|7380.3|7365.3|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|3
1630304180000|2021-08-30 06:16:20|7380.2|7365.2|7380.4|7365.4|7380.4|7365.4|7380.2|7365.2|3
1630304190000|2021-08-30 06:16:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1630304210000|2021-08-30 06:16:50|7380.2|7365.2|7380.4|7365.4|7380.4|7365.4|7380.2|7365.2|3
1630304220000|2021-08-30 06:17:00|7380.3|7365.3|7380.4|7365.4|7380.5|7365.5|7380.3|7365.3|8
1630304230000|2021-08-30 06:17:10|7380.5|7365.5|7381|7366|7381|7366|7380.5|7365.5|9
1630304240000|2021-08-30 06:17:20|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1630304250000|2021-08-30 06:17:30|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1630304260000|2021-08-30 06:17:40|7380.8|7365.8|7380.4|7365.4|7380.8|7365.8|7380.4|7365.4|4
1630304270000|2021-08-30 06:17:50|7380.2|7365.2|7380|7365|7380.2|7365.2|7379.9|7364.9|8
1630304300000|2021-08-30 06:18:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1630304310000|2021-08-30 06:18:30|7380|7365|7380|7365|7380|7365|7379.9|7364.9|3
1630304320000|2021-08-30 06:18:40|7379.8|7364.8|7378.9|7363.9|7379.8|7364.8|7378.7|7363.7|8
1630304360000|2021-08-30 06:19:20|7378.8|7363.8|7377.3|7362.3|7378.8|7363.8|7377.3|7362.3|8
1630304370000|2021-08-30 06:19:30|7377.2|7362.2|7376.6|7361.6|7377.2|7362.2|7376.6|7361.6|6
1630304380000|2021-08-30 06:19:40|7376.4|7361.4|7377.2|7362.2|7377.2|7362.2|7376.1|7361.1|9
1630304390000|2021-08-30 06:19:50|7377.1|7362.1|7377.6|7362.6|7377.6|7362.6|7377.1|7362.1|6
1630304400000|2021-08-30 06:20:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1630304440000|2021-08-30 06:20:40|7377.4|7362.4|7377.5|7362.5|7377.7|7362.7|7377.3|7362.3|6
1630304450000|2021-08-30 06:20:50|7377.4|7362.4|7377.6|7362.6|7377.7|7362.7|7377.4|7362.4|4
1630304460000|2021-08-30 06:21:00|7377.7|7362.7|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|2
1630304470000|2021-08-30 06:21:10|7377.5|7362.5|7376.3|7361.3|7377.6|7362.6|7376.3|7361.3|14
1630304480000|2021-08-30 06:21:20|7376.2|7361.2|7376.2|7361.2|7376.6|7361.6|7376.1|7361.1|9
1630304490000|2021-08-30 06:21:30|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|4
1630304510000|2021-08-30 06:21:50|7376.5|7361.5|7376.2|7361.2|7376.5|7361.5|7376.2|7361.2|4
1630304530000|2021-08-30 06:22:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1630304540000|2021-08-30 06:22:20|7376|7361|7376|7361|7376|7361|7376|7361|1
1630304550000|2021-08-30 06:22:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376|7361|3
1630304560000|2021-08-30 06:22:40|7375.5|7360.5|7375.5|7360.5|7375.7|7360.7|7375.2|7360.2|9
1630304570000|2021-08-30 06:22:50|7375.4|7360.4|7375.5|7360.5|7375.5|7360.5|7375.3|7360.3|7
1630304580000|2021-08-30 06:23:00|7375.7|7360.7|7375.5|7360.5|7375.7|7360.7|7375.5|7360.5|2
1630304620000|2021-08-30 06:23:40|7375.6|7360.6|7376.1|7361.1|7376.2|7361.2|7375.6|7360.6|8
1630304630000|2021-08-30 06:23:50|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1630304650000|2021-08-30 06:24:10|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1630304660000|2021-08-30 06:24:20|7376.4|7361.4|7376.7|7361.7|7376.7|7361.7|7376.4|7361.4|3
1630304690000|2021-08-30 06:24:50|7376.8|7361.8|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|3
1630304700000|2021-08-30 06:25:00|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630304710000|2021-08-30 06:25:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|3
1630304780000|2021-08-30 06:26:20|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1630304790000|2021-08-30 06:26:30|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|3
1630304800000|2021-08-30 06:26:40|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1630304820000|2021-08-30 06:27:00|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|4
1630304890000|2021-08-30 06:28:10|7376.3|7361.3|7376.3|7361.3|7376.4|7361.4|7376|7361|7
1630304900000|2021-08-30 06:28:20|7375.9|7360.9|7375.5|7360.5|7375.9|7360.9|7375.5|7360.5|3
1630304910000|2021-08-30 06:28:30|7375.7|7360.7|7375.3|7360.3|7375.7|7360.7|7375.3|7360.3|5
1630304920000|2021-08-30 06:28:40|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1630304930000|2021-08-30 06:28:50|7375.5|7360.5|7375.7|7360.7|7375.8|7360.8|7375.5|7360.5|4
1630304940000|2021-08-30 06:29:00|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1630304950000|2021-08-30 06:29:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630304960000|2021-08-30 06:29:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1630304970000|2021-08-30 06:29:30|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1630304980000|2021-08-30 06:29:40|7376|7361|7376.1|7361.1|7376.1|7361.1|7376|7361|2
1630304990000|2021-08-30 06:29:50|7376.4|7361.4|7376.7|7361.7|7376.7|7361.7|7376.4|7361.4|3
1630305000000|2021-08-30 06:30:00|7376.8|7361.8|7376.5|7361.5|7377|7362|7376.5|7361.5|6
1630305010000|2021-08-30 06:30:10|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|2
1630305020000|2021-08-30 06:30:20|7376.4|7361.4|7376.2|7361.2|7376.4|7361.4|7376.2|7361.2|2
1630305030000|2021-08-30 06:30:30|7376.3|7361.3|7376.5|7361.5|7376.5|7361.5|7376.2|7361.2|4
1630305040000|2021-08-30 06:30:40|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|2
1630305050000|2021-08-30 06:30:50|7376.6|7361.6|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|3
1630305060000|2021-08-30 06:31:00|7376.4|7361.4|7377|7362|7377|7362|7376.4|7361.4|4
1630305070000|2021-08-30 06:31:10|7376.9|7361.9|7377.1|7362.1|7377.1|7362.1|7376.9|7361.9|3
1630305080000|2021-08-30 06:31:20|7377.2|7362.2|7377.4|7362.4|7377.5|7362.5|7377.2|7362.2|5
1630305090000|2021-08-30 06:31:30|7377.5|7362.5|7377.7|7362.7|7377.7|7362.7|7377.5|7362.5|2
1630305100000|2021-08-30 06:31:40|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.7|7362.7|3
1630305120000|2021-08-30 06:32:00|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1630305140000|2021-08-30 06:32:20|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|2
1630305150000|2021-08-30 06:32:30|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|2
1630305170000|2021-08-30 06:32:50|7378.2|7363.2|7378.1|7363.1|7378.3|7363.3|7378.1|7363.1|3
1630305180000|2021-08-30 06:33:00|7378.3|7363.3|7377.9|7362.9|7378.3|7363.3|7377.9|7362.9|6
1630305190000|2021-08-30 06:33:10|7378|7363|7378|7363|7378|7363|7378|7363|1
1630305200000|2021-08-30 06:33:20|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1630305210000|2021-08-30 06:33:30|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|2
1630305260000|2021-08-30 06:34:20|7378|7363|7378.4|7363.4|7378.4|7363.4|7378|7363|3
1630305280000|2021-08-30 06:34:40|7378.5|7363.5|7379|7364|7379.1|7364.1|7378.5|7363.5|5
1630305300000|2021-08-30 06:35:00|7378.9|7363.9|7379|7364|7379.1|7364.1|7378.9|7363.9|4
1630305310000|2021-08-30 06:35:10|7379.1|7364.1|7379.5|7364.5|7379.5|7364.5|7379.1|7364.1|6
1630305320000|2021-08-30 06:35:20|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1630305330000|2021-08-30 06:35:30|7379.4|7364.4|7379.5|7364.5|7379.6|7364.6|7379.4|7364.4|4
1630305340000|2021-08-30 06:35:40|7379.6|7364.6|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|5
1630305350000|2021-08-30 06:35:50|7379.4|7364.4|7379|7364|7379.4|7364.4|7379|7364|5
1630305360000|2021-08-30 06:36:00|7379.1|7364.1|7380|7365|7380|7365|7379.1|7364.1|6
1630305370000|2021-08-30 06:36:10|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1630305380000|2021-08-30 06:36:20|7379.8|7364.8|7379.8|7364.8|7380|7365|7379.8|7364.8|5
1630305390000|2021-08-30 06:36:30|7379.9|7364.9|7379.7|7364.7|7379.9|7364.9|7379.1|7364.1|12
1630305400000|2021-08-30 06:36:40|7379.8|7364.8|7379.1|7364.1|7379.8|7364.8|7379.1|7364.1|7
1630305410000|2021-08-30 06:36:50|7378.9|7363.9|7378.7|7363.7|7378.9|7363.9|7378.7|7363.7|2
1630305420000|2021-08-30 06:37:00|7378.8|7363.8|7379.4|7364.4|7379.4|7364.4|7378.8|7363.8|5
1630305430000|2021-08-30 06:37:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379|7364|9
1630305440000|2021-08-30 06:37:20|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7378.9|7363.9|5
1630305450000|2021-08-30 06:37:30|7379.5|7364.5|7379.5|7364.5|7379.7|7364.7|7379.5|7364.5|4
1630305460000|2021-08-30 06:37:40|7379.7|7364.7|7379.5|7364.5|7379.8|7364.8|7379.5|7364.5|6
1630305470000|2021-08-30 06:37:50|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|4
1630305480000|2021-08-30 06:38:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1630305490000|2021-08-30 06:38:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|3
1630305500000|2021-08-30 06:38:20|7379.2|7364.2|7379.4|7364.4|7379.4|7364.4|7379.1|7364.1|4
1630305510000|2021-08-30 06:38:30|7379.5|7364.5|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|3
1630305520000|2021-08-30 06:38:40|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|3
1630305530000|2021-08-30 06:38:50|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1630305540000|2021-08-30 06:39:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|3
1630305550000|2021-08-30 06:39:10|7379.7|7364.7|7379|7364|7379.7|7364.7|7379|7364|9
1630305560000|2021-08-30 06:39:20|7378.9|7363.9|7379.5|7364.5|7379.5|7364.5|7378.9|7363.9|6
1630305570000|2021-08-30 06:39:30|7379.4|7364.4|7378.9|7363.9|7379.4|7364.4|7378.9|7363.9|9
1630305590000|2021-08-30 06:39:50|7379|7364|7379|7364|7379|7364|7379|7364|1
1630305600000|2021-08-30 06:40:00|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1630305610000|2021-08-30 06:40:10|7379|7364|7379|7364|7379|7364|7379|7364|1
1630305630000|2021-08-30 06:40:30|7378.9|7363.9|7378.9|7363.9|7379.1|7364.1|7378.9|7363.9|5
1630305640000|2021-08-30 06:40:40|7378.8|7363.8|7378.4|7363.4|7378.8|7363.8|7378.4|7363.4|5
1630305650000|2021-08-30 06:40:50|7378.5|7363.5|7378.2|7363.2|7378.5|7363.5|7378.2|7363.2|4
1630305660000|2021-08-30 06:41:00|7378.5|7363.5|7378.3|7363.3|7378.5|7363.5|7378.1|7363.1|4
1630305670000|2021-08-30 06:41:10|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|3
1630305680000|2021-08-30 06:41:20|7378.5|7363.5|7379.1|7364.1|7379.1|7364.1|7378.5|7363.5|5
1630305700000|2021-08-30 06:41:40|7379|7364|7379.1|7364.1|7379.1|7364.1|7379|7364|2
1630305710000|2021-08-30 06:41:50|7379|7364|7379|7364|7379|7364|7379|7364|1
1630305730000|2021-08-30 06:42:10|7379.1|7364.1|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|3
1630305740000|2021-08-30 06:42:20|7379|7364|7379|7364|7379|7364|7379|7364|1
1630305750000|2021-08-30 06:42:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|4
1630305760000|2021-08-30 06:42:40|7378.7|7363.7|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|3
1630305770000|2021-08-30 06:42:50|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|2
1630305780000|2021-08-30 06:43:00|7378.8|7363.8|7379.2|7364.2|7379.2|7364.2|7378.8|7363.8|2
1630305800000|2021-08-30 06:43:20|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1630305810000|2021-08-30 06:43:30|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|2
1630305820000|2021-08-30 06:43:40|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|2
1630305830000|2021-08-30 06:43:50|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.3|7363.3|8
1630305840000|2021-08-30 06:44:00|7378.5|7363.5|7378.5|7363.5|7378.7|7363.7|7378.5|7363.5|4
1630305850000|2021-08-30 06:44:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|3
1630305860000|2021-08-30 06:44:20|7378.1|7363.1|7377.7|7362.7|7378.2|7363.2|7377.7|7362.7|6
1630305870000|2021-08-30 06:44:30|7377.6|7362.6|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|2
1630305880000|2021-08-30 06:44:40|7377.7|7362.7|7377.5|7362.5|7377.8|7362.8|7377.5|7362.5|4
1630305900000|2021-08-30 06:45:00|7377.2|7362.2|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|11
1630305910000|2021-08-30 06:45:10|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|2
1630305920000|2021-08-30 06:45:20|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|2
1630305930000|2021-08-30 06:45:30|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7377.3|7362.3|4
1630305940000|2021-08-30 06:45:40|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.9|7362.9|5
1630305950000|2021-08-30 06:45:50|7377.7|7362.7|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|2
1630306020000|2021-08-30 06:47:00|7377.5|7362.5|7377.6|7362.6|7377.6|7362.6|7377.4|7362.4|4
1630306030000|2021-08-30 06:47:10|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1630306040000|2021-08-30 06:47:20|7377.8|7362.8|7377.6|7362.6|7377.8|7362.8|7377.6|7362.6|3
1630306060000|2021-08-30 06:47:40|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1630306080000|2021-08-30 06:48:00|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1630306120000|2021-08-30 06:48:40|7377.5|7362.5|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|2
1630306140000|2021-08-30 06:49:00|7377.5|7362.5|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|2
1630306230000|2021-08-30 06:50:30|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1630306260000|2021-08-30 06:51:00|7377.1|7362.1|7376.5|7361.5|7377.1|7362.1|7376.4|7361.4|9
1630306270000|2021-08-30 06:51:10|7376.8|7361.8|7376.9|7361.9|7377.1|7362.1|7376.8|7361.8|5
1630306280000|2021-08-30 06:51:20|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|2
1630306290000|2021-08-30 06:51:30|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1630306300000|2021-08-30 06:51:40|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|4
1630306320000|2021-08-30 06:52:00|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|2
1630306330000|2021-08-30 06:52:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1630306340000|2021-08-30 06:52:20|7376.6|7361.6|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|3
1630306350000|2021-08-30 06:52:30|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|4
1630306380000|2021-08-30 06:53:00|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1630306390000|2021-08-30 06:53:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630306400000|2021-08-30 06:53:20|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1630306420000|2021-08-30 06:53:40|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1630306430000|2021-08-30 06:53:50|7376.9|7361.9|7376.8|7361.8|7377.2|7362.2|7376.6|7361.6|7
1630306460000|2021-08-30 06:54:20|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|8
1630306520000|2021-08-30 06:55:20|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1630306530000|2021-08-30 06:55:30|7376.5|7361.5|7376.8|7361.8|7376.8|7361.8|7376.5|7361.5|2
1630306540000|2021-08-30 06:55:40|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630306560000|2021-08-30 06:56:00|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|4
1630306570000|2021-08-30 06:56:10|7376.2|7361.2|7375.9|7360.9|7376.3|7361.3|7375.9|7360.9|6
1630306580000|2021-08-30 06:56:20|7375.8|7360.8|7376.3|7361.3|7376.3|7361.3|7375.8|7360.8|5
1630306590000|2021-08-30 06:56:30|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|2
1630306600000|2021-08-30 06:56:40|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.2|7361.2|10
1630306620000|2021-08-30 06:57:00|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1630306630000|2021-08-30 06:57:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|5
1630306640000|2021-08-30 06:57:20|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1630306650000|2021-08-30 06:57:30|7376.7|7361.7|7377.4|7362.4|7377.4|7362.4|7376.7|7361.7|5
1630306660000|2021-08-30 06:57:40|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.1|7362.1|6
1630306680000|2021-08-30 06:58:00|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1630306720000|2021-08-30 06:58:40|7376.9|7361.9|7376.6|7361.6|7376.9|7361.9|7376.6|7361.6|3
1630306750000|2021-08-30 06:59:10|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1630306760000|2021-08-30 06:59:20|7377.3|7362.3|7376.8|7361.8|7377.3|7362.3|7376.8|7361.8|5
1630306770000|2021-08-30 06:59:30|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1630306800000|2021-08-30 07:00:00|7376.7|7361.7|7376.4|7361.4|7376.7|7361.7|7376.4|7361.4|6
1630306810000|2021-08-30 07:00:10|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1630306820000|2021-08-30 07:00:20|7376.3|7361.3|7377|7362|7377|7362|7376.3|7361.3|4
1630306830000|2021-08-30 07:00:30|7376.8|7361.8|7377.7|7362.7|7377.7|7362.7|7376.7|7361.7|9
1630306840000|2021-08-30 07:00:40|7377.5|7362.5|7377.4|7362.4|7377.5|7362.5|7377.4|7362.4|2
1630306850000|2021-08-30 07:00:50|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1630306870000|2021-08-30 07:01:10|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|4
1630306880000|2021-08-30 07:01:20|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|2
1630306890000|2021-08-30 07:01:30|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|3
1630306920000|2021-08-30 07:02:00|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|2
1630306940000|2021-08-30 07:02:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1630306960000|2021-08-30 07:02:40|7376.5|7361.5|7375.6|7360.6|7376.5|7361.5|7375.6|7360.6|7
1630306970000|2021-08-30 07:02:50|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|2
1630306980000|2021-08-30 07:03:00|7375.7|7360.7|7376|7361|7376|7361|7375.7|7360.7|6
1630306990000|2021-08-30 07:03:10|7376.1|7361.1|7376.4|7361.4|7376.4|7361.4|7376.1|7361.1|4
1630307000000|2021-08-30 07:03:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1630307010000|2021-08-30 07:03:30|7376.1|7361.1|7376|7361|7376.1|7361.1|7375.8|7360.8|4
1630307020000|2021-08-30 07:03:40|7375.9|7360.9|7376.1|7361.1|7376.1|7361.1|7375.9|7360.9|3
1630307030000|2021-08-30 07:03:50|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1630307040000|2021-08-30 07:04:00|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1630307050000|2021-08-30 07:04:10|7376|7361|7376.1|7361.1|7376.2|7361.2|7376|7361|3
1630307060000|2021-08-30 07:04:20|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1630307070000|2021-08-30 07:04:30|7376.1|7361.1|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|3
1630307080000|2021-08-30 07:04:40|7375.8|7360.8|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|3
1630307100000|2021-08-30 07:05:00|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630307110000|2021-08-30 07:05:10|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|8
1630307140000|2021-08-30 07:05:40|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|3
1630307160000|2021-08-30 07:06:00|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1630307170000|2021-08-30 07:06:10|7375.9|7360.9|7376|7361|7376|7361|7375.9|7360.9|2
1630307180000|2021-08-30 07:06:20|7376.1|7361.1|7376.5|7361.5|7376.5|7361.5|7376.1|7361.1|4
1630307190000|2021-08-30 07:06:30|7376.2|7361.2|7376|7361|7376.2|7361.2|7376|7361|2
1630307200000|2021-08-30 07:06:40|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1630307210000|2021-08-30 07:06:50|7375.7|7360.7|7375.9|7360.9|7375.9|7360.9|7375.6|7360.6|5
1630307220000|2021-08-30 07:07:00|7376|7361|7376.2|7361.2|7376.2|7361.2|7376|7361|3
1630307230000|2021-08-30 07:07:10|7376.1|7361.1|7375.7|7360.7|7376.2|7361.2|7375.7|7360.7|5
1630307250000|2021-08-30 07:07:30|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.6|7360.6|5
1630307260000|2021-08-30 07:07:40|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|4
1630307290000|2021-08-30 07:08:10|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.7|7360.7|4
1630307300000|2021-08-30 07:08:20|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1630307320000|2021-08-30 07:08:40|7375.9|7360.9|7376|7361|7376|7361|7375.9|7360.9|2
1630307330000|2021-08-30 07:08:50|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1630307340000|2021-08-30 07:09:00|7375.7|7360.7|7375.9|7360.9|7375.9|7360.9|7375.7|7360.7|3
1630307350000|2021-08-30 07:09:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1630307370000|2021-08-30 07:09:30|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1630307390000|2021-08-30 07:09:50|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1630307450000|2021-08-30 07:10:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1630307460000|2021-08-30 07:11:00|7375.5|7360.5|7374.8|7359.8|7375.5|7360.5|7374.8|7359.8|6
1630307470000|2021-08-30 07:11:10|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1630307480000|2021-08-30 07:11:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1630307490000|2021-08-30 07:11:30|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|2
1630307510000|2021-08-30 07:11:50|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1630307520000|2021-08-30 07:12:00|7375.1|7360.1|7374.8|7359.8|7375.2|7360.2|7374.8|7359.8|7
1630307530000|2021-08-30 07:12:10|7374.7|7359.7|7374.4|7359.4|7374.7|7359.7|7374.4|7359.4|2
1630307540000|2021-08-30 07:12:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1630307550000|2021-08-30 07:12:30|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1630307560000|2021-08-30 07:12:40|7374.3|7359.3|7374.6|7359.6|7374.8|7359.8|7374.3|7359.3|7
1630307570000|2021-08-30 07:12:50|7374.4|7359.4|7375.2|7360.2|7375.2|7360.2|7374.3|7359.3|6
1630307580000|2021-08-30 07:13:00|7375|7360|7375.1|7360.1|7375.2|7360.2|7374.8|7359.8|4
1630307590000|2021-08-30 07:13:10|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1630307610000|2021-08-30 07:13:30|7375.1|7360.1|7374.2|7359.2|7375.1|7360.1|7374.2|7359.2|7
1630307620000|2021-08-30 07:13:40|7374.3|7359.3|7374.7|7359.7|7374.7|7359.7|7374.3|7359.3|4
1630307630000|2021-08-30 07:13:50|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1630307670000|2021-08-30 07:14:30|7374.5|7359.5|7374.3|7359.3|7374.5|7359.5|7374.3|7359.3|5
1630307680000|2021-08-30 07:14:40|7374.2|7359.2|7374|7359|7374.2|7359.2|7373.7|7358.7|7
1630307690000|2021-08-30 07:14:50|7373.8|7358.8|7374.1|7359.1|7374.1|7359.1|7373.8|7358.8|5
1630307700000|2021-08-30 07:15:00|7374|7359|7374|7359|7374|7359|7374|7359|1
1630307710000|2021-08-30 07:15:10|7374.1|7359.1|7373.9|7358.9|7374.1|7359.1|7373.9|7358.9|3
1630307730000|2021-08-30 07:15:30|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|2
1630307740000|2021-08-30 07:15:40|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|2
1630307750000|2021-08-30 07:15:50|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1630307760000|2021-08-30 07:16:00|7373.6|7358.6|7373.2|7358.2|7373.6|7358.6|7373.2|7358.2|3
1630307770000|2021-08-30 07:16:10|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1630307780000|2021-08-30 07:16:20|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|2
1630307790000|2021-08-30 07:16:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|3
1630307800000|2021-08-30 07:16:40|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1630307810000|2021-08-30 07:16:50|7372.6|7357.6|7372.7|7357.7|7372.9|7357.9|7372.6|7357.6|5
1630307820000|2021-08-30 07:17:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|3
1630307830000|2021-08-30 07:17:10|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1630307840000|2021-08-30 07:17:20|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1630307850000|2021-08-30 07:17:30|7372.5|7357.5|7371.4|7356.4|7372.5|7357.5|7371.3|7356.3|10
1630307860000|2021-08-30 07:17:40|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1630307870000|2021-08-30 07:17:50|7371.2|7356.2|7371.7|7356.7|7371.8|7356.8|7371.2|7356.2|5
1630307880000|2021-08-30 07:18:00|7371.8|7356.8|7371.4|7356.4|7371.8|7356.8|7371.4|7356.4|4
1630307890000|2021-08-30 07:18:10|7371.8|7356.8|7371.5|7356.5|7371.8|7356.8|7371.4|7356.4|7
1630307900000|2021-08-30 07:18:20|7371.3|7356.3|7372.1|7357.1|7372.1|7357.1|7371.3|7356.3|6
1630307910000|2021-08-30 07:18:30|7372.2|7357.2|7371.4|7356.4|7372.2|7357.2|7371.4|7356.4|7
1630307920000|2021-08-30 07:18:40|7371.3|7356.3|7370.6|7355.6|7371.4|7356.4|7370.5|7355.5|10
1630307930000|2021-08-30 07:18:50|7370.7|7355.7|7370.8|7355.8|7370.9|7355.9|7370.7|7355.7|3
1630307940000|2021-08-30 07:19:00|7370.9|7355.9|7370.9|7355.9|7371.2|7356.2|7370.8|7355.8|9
1630307950000|2021-08-30 07:19:10|7371|7356|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|4
1630307960000|2021-08-30 07:19:20|7371.5|7356.5|7371.5|7356.5|7371.7|7356.7|7371.5|7356.5|5
1630307970000|2021-08-30 07:19:30|7371.6|7356.6|7371.6|7356.6|7371.7|7356.7|7371.6|7356.6|3
1630307980000|2021-08-30 07:19:40|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|3
1630307990000|2021-08-30 07:19:50|7371.6|7356.6|7371|7356|7371.6|7356.6|7371|7356|4
1630308000000|2021-08-30 07:20:00|7371.1|7356.1|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|3
1630308010000|2021-08-30 07:20:10|7371.4|7356.4|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|4
1630308020000|2021-08-30 07:20:20|7371.4|7356.4|7371.1|7356.1|7371.4|7356.4|7371|7356|5
1630308030000|2021-08-30 07:20:30|7371|7356|7371|7356|7371|7356|7371|7356|1
1630308040000|2021-08-30 07:20:40|7370.8|7355.8|7370.4|7355.4|7370.8|7355.8|7370.4|7355.4|4
1630308050000|2021-08-30 07:20:50|7370.5|7355.5|7370.7|7355.7|7370.7|7355.7|7370.4|7355.4|5
1630308060000|2021-08-30 07:21:00|7370.9|7355.9|7370.5|7355.5|7370.9|7355.9|7370.4|7355.4|5
1630308070000|2021-08-30 07:21:10|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370|7355|4
1630308080000|2021-08-30 07:21:20|7370.3|7355.3|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|2
1630308090000|2021-08-30 07:21:30|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|3
1630308110000|2021-08-30 07:21:50|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|3
1630308120000|2021-08-30 07:22:00|7370.3|7355.3|7371.1|7356.1|7371.1|7356.1|7370.3|7355.3|6
1630308130000|2021-08-30 07:22:10|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.3|7356.3|3
1630308140000|2021-08-30 07:22:20|7371.2|7356.2|7371|7356|7371.2|7356.2|7371|7356|2
1630308150000|2021-08-30 07:22:30|7371.2|7356.2|7371.2|7356.2|7371.3|7356.3|7371.1|7356.1|4
1630308160000|2021-08-30 07:22:40|7371.1|7356.1|7371.4|7356.4|7371.4|7356.4|7371.1|7356.1|6
1630308170000|2021-08-30 07:22:50|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1630308180000|2021-08-30 07:23:00|7371.7|7356.7|7371.6|7356.6|7371.7|7356.7|7371.6|7356.6|2
1630308190000|2021-08-30 07:23:10|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.3|7356.3|3
1630308200000|2021-08-30 07:23:20|7371.4|7356.4|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|2
1630308220000|2021-08-30 07:23:40|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1630308230000|2021-08-30 07:23:50|7371.2|7356.2|7371.4|7356.4|7371.4|7356.4|7371.1|7356.1|5
1630308250000|2021-08-30 07:24:10|7371.3|7356.3|7371.4|7356.4|7371.5|7356.5|7371.3|7356.3|4
1630308260000|2021-08-30 07:24:20|7371.3|7356.3|7371|7356|7371.3|7356.3|7371|7356|8
1630308270000|2021-08-30 07:24:30|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|2
1630308280000|2021-08-30 07:24:40|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|2
1630308290000|2021-08-30 07:24:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1630308300000|2021-08-30 07:25:00|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|2
1630308310000|2021-08-30 07:25:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1630308320000|2021-08-30 07:25:20|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.4|7355.4|8
1630308330000|2021-08-30 07:25:30|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|2
1630308340000|2021-08-30 07:25:40|7371.1|7356.1|7371.4|7356.4|7371.4|7356.4|7371.1|7356.1|3
1630308350000|2021-08-30 07:25:50|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|3
1630308380000|2021-08-30 07:26:20|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1630308390000|2021-08-30 07:26:30|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|2
1630308420000|2021-08-30 07:27:00|7371.2|7356.2|7370.8|7355.8|7371.3|7356.3|7370.8|7355.8|5
1630308430000|2021-08-30 07:27:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1630308440000|2021-08-30 07:27:20|7370.8|7355.8|7371|7356|7371|7356|7370.8|7355.8|3
1630308490000|2021-08-30 07:28:10|7370.7|7355.7|7370.5|7355.5|7370.8|7355.8|7370.5|7355.5|5
1630308500000|2021-08-30 07:28:20|7370.7|7355.7|7370.9|7355.9|7370.9|7355.9|7370.7|7355.7|3
1630308510000|2021-08-30 07:28:30|7371.1|7356.1|7371.3|7356.3|7371.3|7356.3|7371.1|7356.1|3
1630308520000|2021-08-30 07:28:40|7371.2|7356.2|7371.5|7356.5|7371.5|7356.5|7371.2|7356.2|3
1630308530000|2021-08-30 07:28:50|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|2
1630308540000|2021-08-30 07:29:00|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|4
1630308550000|2021-08-30 07:29:10|7371.4|7356.4|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|3
1630308570000|2021-08-30 07:29:30|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1630308590000|2021-08-30 07:29:50|7371.7|7356.7|7371.5|7356.5|7371.8|7356.8|7371.5|7356.5|5
1630308600000|2021-08-30 07:30:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1630308610000|2021-08-30 07:30:10|7371.5|7356.5|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|3
1630308630000|2021-08-30 07:30:30|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1630308650000|2021-08-30 07:30:50|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|3
1630308660000|2021-08-30 07:31:00|7371.6|7356.6|7371.1|7356.1|7371.6|7356.6|7371.1|7356.1|5
1630308670000|2021-08-30 07:31:10|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1630308680000|2021-08-30 07:31:20|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1630308690000|2021-08-30 07:31:30|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1630308700000|2021-08-30 07:31:40|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1630308710000|2021-08-30 07:31:50|7371.2|7356.2|7371.3|7356.3|7371.4|7356.4|7371.1|7356.1|9
1630308720000|2021-08-30 07:32:00|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1630308730000|2021-08-30 07:32:10|7371.1|7356.1|7371.4|7356.4|7371.4|7356.4|7371.1|7356.1|3
1630308740000|2021-08-30 07:32:20|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1630308750000|2021-08-30 07:32:30|7371.1|7356.1|7369.6|7354.6|7371.1|7356.1|7369.6|7354.6|10
1630308760000|2021-08-30 07:32:40|7369.5|7354.5|7369.7|7354.7|7369.7|7354.7|7369.5|7354.5|4
1630308770000|2021-08-30 07:32:50|7369.6|7354.6|7368.1|7353.1|7369.6|7354.6|7368.1|7353.1|7
1630308780000|2021-08-30 07:33:00|7367.9|7352.9|7368.1|7353.1|7368.1|7353.1|7367.9|7352.9|2
1630308800000|2021-08-30 07:33:20|7368.3|7353.3|7368.8|7353.8|7368.8|7353.8|7368.3|7353.3|6
1630308810000|2021-08-30 07:33:30|7368.7|7353.7|7368.5|7353.5|7368.7|7353.7|7368.5|7353.5|5
1630308820000|2021-08-30 07:33:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1630308840000|2021-08-30 07:34:00|7368.5|7353.5|7368.6|7353.6|7368.6|7353.6|7368.5|7353.5|2
1630308850000|2021-08-30 07:34:10|7368.3|7353.3|7368.8|7353.8|7368.8|7353.8|7368.3|7353.3|4
1630308860000|2021-08-30 07:34:20|7368.7|7353.7|7368.6|7353.6|7368.8|7353.8|7368.5|7353.5|4
1630308870000|2021-08-30 07:34:30|7368.5|7353.5|7368.8|7353.8|7368.8|7353.8|7368.5|7353.5|3
1630308880000|2021-08-30 07:34:40|7369.3|7354.3|7369.1|7354.1|7369.3|7354.3|7369|7354|5
1630308890000|2021-08-30 07:34:50|7369|7354|7369.1|7354.1|7369.1|7354.1|7369|7354|4
1630308910000|2021-08-30 07:35:10|7369|7354|7368.8|7353.8|7369|7354|7368.8|7353.8|2
1630308920000|2021-08-30 07:35:20|7368.5|7353.5|7368.4|7353.4|7368.5|7353.5|7368.3|7353.3|5
1630308930000|2021-08-30 07:35:30|7368.3|7353.3|7368.4|7353.4|7368.4|7353.4|7368.3|7353.3|2
1630308940000|2021-08-30 07:35:40|7368.3|7353.3|7368.2|7353.2|7368.4|7353.4|7368.2|7353.2|3
1630308950000|2021-08-30 07:35:50|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.3|7353.3|3
1630308960000|2021-08-30 07:36:00|7368.3|7353.3|7368.4|7353.4|7368.4|7353.4|7368.3|7353.3|2
1630308970000|2021-08-30 07:36:10|7368.2|7353.2|7368|7353|7368.2|7353.2|7368|7353|3
1630308980000|2021-08-30 07:36:20|7367.9|7352.9|7368.1|7353.1|7368.1|7353.1|7367.9|7352.9|3
1630308990000|2021-08-30 07:36:30|7367.9|7352.9|7367|7352|7367.9|7352.9|7366.9|7351.9|9
1630309000000|2021-08-30 07:36:40|7366.9|7351.9|7366.4|7351.4|7367.2|7352.2|7366.4|7351.4|9
1630309010000|2021-08-30 07:36:50|7366.3|7351.3|7367|7352|7367|7352|7366.3|7351.3|7
1630309020000|2021-08-30 07:37:00|7367.2|7352.2|7367.8|7352.8|7367.9|7352.9|7367.2|7352.2|8
1630309030000|2021-08-30 07:37:10|7367.9|7352.9|7368.2|7353.2|7368.4|7353.4|7367.9|7352.9|16
1630309040000|2021-08-30 07:37:20|7368.1|7353.1|7367.4|7352.4|7368.2|7353.2|7367.4|7352.4|15
1630309050000|2021-08-30 07:37:30|7367.5|7352.5|7367.7|7352.7|7368.1|7353.1|7367.2|7352.2|15
1630309060000|2021-08-30 07:37:40|7367.8|7352.8|7367.6|7352.6|7367.8|7352.8|7367.6|7352.6|2
1630309070000|2021-08-30 07:37:50|7367.8|7352.8|7368.8|7353.8|7369|7354|7367.8|7352.8|12
1630309080000|2021-08-30 07:38:00|7368.6|7353.6|7368.2|7353.2|7368.6|7353.6|7368.1|7353.1|5
1630309090000|2021-08-30 07:38:10|7368.3|7353.3|7368.8|7353.8|7368.8|7353.8|7368.3|7353.3|6
1630309100000|2021-08-30 07:38:20|7368.9|7353.9|7368.9|7353.9|7369.1|7354.1|7368.9|7353.9|3
1630309110000|2021-08-30 07:38:30|7369|7354|7369.1|7354.1|7369.2|7354.2|7369|7354|3
1630309120000|2021-08-30 07:38:40|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1630309130000|2021-08-30 07:38:50|7369.3|7354.3|7369.5|7354.5|7369.7|7354.7|7369.3|7354.3|11
1630309140000|2021-08-30 07:39:00|7369.8|7354.8|7371|7356|7371.1|7356.1|7369.3|7354.3|14
1630309150000|2021-08-30 07:39:10|7370.9|7355.9|7370.5|7355.5|7371|7356|7370.5|7355.5|6
1630309160000|2021-08-30 07:39:20|7370.6|7355.6|7370.7|7355.7|7370.8|7355.8|7370.6|7355.6|4
1630309170000|2021-08-30 07:39:30|7370.8|7355.8|7370.6|7355.6|7371.1|7356.1|7370.6|7355.6|8
1630309180000|2021-08-30 07:39:40|7370.7|7355.7|7370|7355|7370.7|7355.7|7369.9|7354.9|5
1630309190000|2021-08-30 07:39:50|7369.8|7354.8|7369.6|7354.6|7369.8|7354.8|7369.6|7354.6|4
1630309200000|2021-08-30 07:40:00|7369.8|7354.8|7370.2|7355.2|7370.2|7355.2|7369.8|7354.8|4
1630309210000|2021-08-30 07:40:10|7370|7355|7369.8|7354.8|7370|7355|7369.7|7354.7|5
1630309220000|2021-08-30 07:40:20|7369.7|7354.7|7369.4|7354.4|7369.7|7354.7|7369.4|7354.4|7
1630309240000|2021-08-30 07:40:40|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1630309250000|2021-08-30 07:40:50|7369.6|7354.6|7369.7|7354.7|7369.7|7354.7|7369.6|7354.6|2
1630309260000|2021-08-30 07:41:00|7369.6|7354.6|7370.3|7355.3|7370.4|7355.4|7369.6|7354.6|8
1630309270000|2021-08-30 07:41:10|7369.8|7354.8|7369.6|7354.6|7369.8|7354.8|7369.6|7354.6|3
1630309340000|2021-08-30 07:42:20|7369.7|7354.7|7369.9|7354.9|7369.9|7354.9|7369.7|7354.7|4
1630309360000|2021-08-30 07:42:40|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|3
1630309370000|2021-08-30 07:42:50|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1630309400000|2021-08-30 07:43:20|7370|7355|7370.2|7355.2|7370.2|7355.2|7370|7355|3
1630309410000|2021-08-30 07:43:30|7370.1|7355.1|7370.9|7355.9|7371|7356|7370.1|7355.1|8
1630309420000|2021-08-30 07:43:40|7371.1|7356.1|7371.6|7356.6|7371.6|7356.6|7371.1|7356.1|5
1630309430000|2021-08-30 07:43:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1630309440000|2021-08-30 07:44:00|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1630309450000|2021-08-30 07:44:10|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1630309470000|2021-08-30 07:44:30|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1630309480000|2021-08-30 07:44:40|7371.8|7356.8|7371.6|7356.6|7371.8|7356.8|7371.6|7356.6|3
1630309490000|2021-08-30 07:44:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1630309500000|2021-08-30 07:45:00|7371.6|7356.6|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|3
1630309510000|2021-08-30 07:45:10|7371.1|7356.1|7371.6|7356.6|7371.6|7356.6|7371.1|7356.1|4
1630309550000|2021-08-30 07:45:50|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.3|7356.3|5
1630309560000|2021-08-30 07:46:00|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1630309570000|2021-08-30 07:46:10|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1630309580000|2021-08-30 07:46:20|7371.2|7356.2|7371.4|7356.4|7371.4|7356.4|7371.2|7356.2|2
1630309590000|2021-08-30 07:46:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1630309600000|2021-08-30 07:46:40|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1630309620000|2021-08-30 07:47:00|7371.1|7356.1|7371.4|7356.4|7371.4|7356.4|7371.1|7356.1|3
1630309650000|2021-08-30 07:47:30|7371.1|7356.1|7371.4|7356.4|7371.4|7356.4|7371|7356|9
1630309690000|2021-08-30 07:48:10|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|4
1630309700000|2021-08-30 07:48:20|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1630309720000|2021-08-30 07:48:40|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1630309750000|2021-08-30 07:49:10|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1630309770000|2021-08-30 07:49:30|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|3
1630309790000|2021-08-30 07:49:50|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1630309830000|2021-08-30 07:50:30|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1630309840000|2021-08-30 07:50:40|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|2
1630309850000|2021-08-30 07:50:50|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|2
1630309860000|2021-08-30 07:51:00|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1630309880000|2021-08-30 07:51:20|7371.5|7356.5|7371.1|7356.1|7371.5|7356.5|7371.1|7356.1|3
1630309900000|2021-08-30 07:51:40|7371.3|7356.3|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|4
1630309910000|2021-08-30 07:51:50|7371.1|7356.1|7371|7356|7371.1|7356.1|7371|7356|2
1630309930000|2021-08-30 07:52:10|7370.8|7355.8|7370.1|7355.1|7370.9|7355.9|7370.1|7355.1|5
1630309940000|2021-08-30 07:52:20|7370|7355|7369.6|7354.6|7370|7355|7369.6|7354.6|5
1630309950000|2021-08-30 07:52:30|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1630309960000|2021-08-30 07:52:40|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1630309970000|2021-08-30 07:52:50|7369.7|7354.7|7369.9|7354.9|7370|7355|7369.6|7354.6|7
1630309980000|2021-08-30 07:53:00|7370|7355|7370.2|7355.2|7370.2|7355.2|7370|7355|2
1630310000000|2021-08-30 07:53:20|7370.4|7355.4|7370.3|7355.3|7370.6|7355.6|7370.3|7355.3|4
1630310010000|2021-08-30 07:53:30|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1630310040000|2021-08-30 07:54:00|7370.2|7355.2|7369.6|7354.6|7370.2|7355.2|7369.6|7354.6|5
1630310050000|2021-08-30 07:54:10|7369.5|7354.5|7369.3|7354.3|7369.5|7354.5|7369.3|7354.3|3
1630310060000|2021-08-30 07:54:20|7369.4|7354.4|7369|7354|7369.4|7354.4|7369|7354|4
1630310070000|2021-08-30 07:54:30|7368.8|7353.8|7368.5|7353.5|7368.8|7353.8|7368.4|7353.4|5
1630310080000|2021-08-30 07:54:40|7368.4|7353.4|7368.5|7353.5|7368.6|7353.6|7368.4|7353.4|3
1630310090000|2021-08-30 07:54:50|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.5|7353.5|2
1630310100000|2021-08-30 07:55:00|7368.6|7353.6|7367.2|7352.2|7368.6|7353.6|7367.1|7352.1|7
1630310110000|2021-08-30 07:55:10|7367|7352|7367.4|7352.4|7367.4|7352.4|7367|7352|3
1630310120000|2021-08-30 07:55:20|7367.3|7352.3|7366.9|7351.9|7367.3|7352.3|7366.8|7351.8|6
1630310130000|2021-08-30 07:55:30|7367|7352|7366.8|7351.8|7367|7352|7366.7|7351.7|5
1630310140000|2021-08-30 07:55:40|7366.9|7351.9|7366.8|7351.8|7367|7352|7366.8|7351.8|6
1630310150000|2021-08-30 07:55:50|7366.7|7351.7|7367.3|7352.3|7367.5|7352.5|7366.7|7351.7|7
1630310160000|2021-08-30 07:56:00|7367.4|7352.4|7367.6|7352.6|7367.6|7352.6|7367.4|7352.4|2
1630310170000|2021-08-30 07:56:10|7367.8|7352.8|7367.7|7352.7|7367.8|7352.8|7367.7|7352.7|2
1630310190000|2021-08-30 07:56:30|7367.8|7352.8|7367.7|7352.7|7367.8|7352.8|7367.7|7352.7|2
1630310210000|2021-08-30 07:56:50|7367.8|7352.8|7367.4|7352.4|7367.8|7352.8|7367.3|7352.3|6
1630310230000|2021-08-30 07:57:10|7367.3|7352.3|7366.8|7351.8|7367.3|7352.3|7366.6|7351.6|7
1630310240000|2021-08-30 07:57:20|7366.7|7351.7|7367.4|7352.4|7367.4|7352.4|7366.7|7351.7|5
1630310250000|2021-08-30 07:57:30|7367|7352|7366.6|7351.6|7367|7352|7366.3|7351.3|6
1630310260000|2021-08-30 07:57:40|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|1
1630310270000|2021-08-30 07:57:50|7366.4|7351.4|7366.1|7351.1|7366.4|7351.4|7366|7351|4
1630310280000|2021-08-30 07:58:00|7366|7351|7364|7349|7366.1|7351.1|7364|7349|13
1630310290000|2021-08-30 07:58:10|7363.9|7348.9|7364.3|7349.3|7364.3|7349.3|7363.7|7348.7|9
1630310300000|2021-08-30 07:58:20|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7363.5|7348.5|12
1630310310000|2021-08-30 07:58:30|7362.7|7347.7|7360.5|7345.5|7362.7|7347.7|7360.2|7345.2|17
1630310320000|2021-08-30 07:58:40|7360.4|7345.4|7360.8|7345.8|7361.4|7346.4|7360.4|7345.4|11
1630310330000|2021-08-30 07:58:50|7360.9|7345.9|7361|7346|7361.2|7346.2|7360.8|7345.8|10
1630310340000|2021-08-30 07:59:00|7361.1|7346.1|7361.5|7346.5|7362.1|7347.1|7361|7346|11
1630310350000|2021-08-30 07:59:10|7361.4|7346.4|7361.3|7346.3|7362|7347|7361.3|7346.3|8
1630310360000|2021-08-30 07:59:20|7361.4|7346.4|7361|7346|7361.4|7346.4|7360.9|7345.9|5
1630310370000|2021-08-30 07:59:30|7360.9|7345.9|7359.1|7344.1|7360.9|7345.9|7359.1|7344.1|13
1630310380000|2021-08-30 07:59:40|7359.5|7344.5|7359.7|7344.7|7359.7|7344.7|7359|7344|13
1630310390000|2021-08-30 07:59:50|7359.8|7344.8|7359.5|7344.5|7359.8|7344.8|7358.7|7343.7|13
1630310400000|2021-08-30 08:00:00|7359.6|7344.6|7361.3|7346.3|7361.4|7346.4|7359.6|7344.6|14
1630310410000|2021-08-30 08:00:10|7361.2|7346.2|7361.7|7346.7|7361.8|7346.8|7361.2|7346.2|6
1630310420000|2021-08-30 08:00:20|7361.8|7346.8|7361.2|7346.2|7361.8|7346.8|7361.2|7346.2|7
1630310430000|2021-08-30 08:00:30|7361.3|7346.3|7360.8|7345.8|7361.3|7346.3|7360|7345|12
1630310440000|2021-08-30 08:00:40|7361.5|7346.5|7362.3|7347.3|7362.3|7347.3|7360.9|7345.9|16
1630310450000|2021-08-30 08:00:50|7362.2|7347.2|7362.8|7347.8|7362.9|7347.9|7361.9|7346.9|14
1630310460000|2021-08-30 08:01:00|7362.7|7347.7|7363.1|7348.1|7363.1|7348.1|7362.6|7347.6|8
1630310470000|2021-08-30 08:01:10|7363.2|7348.2|7363.1|7348.1|7363.7|7348.7|7363|7348|10
1630310480000|2021-08-30 08:01:20|7363|7348|7363|7348|7363|7348|7362.9|7347.9|3
1630310490000|2021-08-30 08:01:30|7362.8|7347.8|7362.8|7347.8|7362.9|7347.9|7362.8|7347.8|3
1630310500000|2021-08-30 08:01:40|7362.7|7347.7|7361.4|7346.4|7362.7|7347.7|7361.4|7346.4|17
1630310510000|2021-08-30 08:01:50|7361.5|7346.5|7361|7346|7366.7|7346.5|7360.9|7341.4|13
1630310520000|2021-08-30 08:02:00|7361.1|7346.1|7359.6|7344.6|7365.9|7346.1|7359.6|7339.8|13
1630310530000|2021-08-30 08:02:10|7360|7345|7360.1|7345.1|7365.1|7345.5|7359.9|7340|12
1630310540000|2021-08-30 08:02:20|7365|7340|7359.7|7344.7|7365|7344.7|7359.5|7339.4|10
1630310550000|2021-08-30 08:02:30|7359.5|7344.5|7358.6|7343.6|7359.5|7344.5|7358.5|7343.5|15
1630310560000|2021-08-30 08:02:40|7358.5|7343.5|7358|7343|7358.5|7343.5|7358|7343|2
1630310570000|2021-08-30 08:02:50|7357.9|7342.9|7357.4|7342.4|7358|7343|7357.3|7342.3|12
1630310580000|2021-08-30 08:03:00|7357.7|7342.7|7357.9|7342.9|7358.3|7343.3|7357.7|7342.7|9
1630310590000|2021-08-30 08:03:10|7357.8|7342.8|7356.3|7341.3|7357.8|7342.8|7356.3|7341.3|12
1630310600000|2021-08-30 08:03:20|7356.4|7341.4|7356.1|7341.1|7356.4|7341.4|7355.9|7340.9|6
1630310610000|2021-08-30 08:03:30|7356.2|7341.2|7357.8|7342.8|7357.9|7342.9|7355.7|7340.7|16
1630310620000|2021-08-30 08:03:40|7357.9|7342.9|7358.5|7343.5|7358.7|7343.7|7357.9|7342.9|14
1630310630000|2021-08-30 08:03:50|7358.6|7343.6|7357.4|7342.4|7358.6|7343.6|7357.4|7342.4|14
1630310640000|2021-08-30 08:04:00|7357.6|7342.6|7358|7343|7358|7343|7357.6|7342.6|4
1630310650000|2021-08-30 08:04:10|7358.1|7343.1|7357.3|7342.3|7358.1|7343.1|7357.1|7342.1|11
1630310660000|2021-08-30 08:04:20|7357.2|7342.2|7357.3|7342.3|7357.3|7342.3|7357.2|7342.2|2
1630310670000|2021-08-30 08:04:30|7357.4|7342.4|7357.4|7342.4|7357.8|7342.8|7357.4|7342.4|11
1630310680000|2021-08-30 08:04:40|7357.2|7342.2|7356.8|7341.8|7357.2|7342.2|7356.8|7341.8|5
1630310690000|2021-08-30 08:04:50|7356.9|7341.9|7357.9|7342.9|7358|7343|7356.9|7341.9|9
1630310700000|2021-08-30 08:05:00|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1630310710000|2021-08-30 08:05:10|7358.2|7343.2|7358.3|7343.3|7358.4|7343.4|7358.1|7343.1|10
1630310720000|2021-08-30 08:05:20|7358.4|7343.4|7358.5|7343.5|7358.5|7343.5|7358.4|7343.4|4
1630310730000|2021-08-30 08:05:30|7358.4|7343.4|7358.2|7343.2|7358.5|7343.5|7358.2|7343.2|4
1630310740000|2021-08-30 08:05:40|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358|7343|3
1630310750000|2021-08-30 08:05:50|7358.2|7343.2|7358.4|7343.4|7358.5|7343.5|7358.2|7343.2|9
1630310760000|2021-08-30 08:06:00|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7358.2|7343.2|2
1630310770000|2021-08-30 08:06:10|7359|7344|7359.4|7344.4|7359.4|7344.4|7359|7344|4
1630310780000|2021-08-30 08:06:20|7359.3|7344.3|7359.3|7344.3|7359.4|7344.4|7359.3|7344.3|3
1630310790000|2021-08-30 08:06:30|7359.2|7344.2|7359.1|7344.1|7359.2|7344.2|7359.1|7344.1|2
1630310800000|2021-08-30 08:06:40|7359|7344|7358.4|7343.4|7359.1|7344.1|7358.4|7343.4|8
1630310810000|2021-08-30 08:06:50|7358.5|7343.5|7357.3|7342.3|7358.6|7343.6|7357.3|7342.3|7
1630310820000|2021-08-30 08:07:00|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7356|7341|19
1630310830000|2021-08-30 08:07:10|7357.1|7342.1|7356.6|7341.6|7357.1|7342.1|7356.6|7341.6|7
1630310840000|2021-08-30 08:07:20|7356.7|7341.7|7356.8|7341.8|7357.2|7342.2|7356.6|7341.6|13
1630310850000|2021-08-30 08:07:30|7356.9|7341.9|7356.6|7341.6|7357.2|7342.2|7356.6|7341.6|7
1630310860000|2021-08-30 08:07:40|7356.7|7341.7|7357.1|7342.1|7357.3|7342.3|7356.7|7341.7|6
1630310870000|2021-08-30 08:07:50|7356.8|7341.8|7357.1|7342.1|7357.1|7342.1|7356.7|7341.7|6
1630310880000|2021-08-30 08:08:00|7357.2|7342.2|7356.7|7341.7|7357.3|7342.3|7356.7|7341.7|5
1630310890000|2021-08-30 08:08:10|7356.6|7341.6|7355.7|7340.7|7356.6|7341.6|7355.6|7340.6|9
1630310900000|2021-08-30 08:08:20|7355.8|7340.8|7355.1|7340.1|7355.8|7340.8|7354.9|7339.9|11
1630310910000|2021-08-30 08:08:30|7359.9|7334.9|7355.1|7340.1|7359.9|7340.3|7354.6|7334.7|12
1630310920000|2021-08-30 08:08:40|7355|7340|7354.6|7339.6|7355.1|7340.1|7354.4|7339.4|11
1630310930000|2021-08-30 08:08:50|7354.8|7339.8|7355.6|7340.6|7355.7|7340.7|7354.8|7339.8|11
1630310940000|2021-08-30 08:09:00|7355.4|7340.4|7356|7341|7356|7341|7355.4|7340.4|7
1630310950000|2021-08-30 08:09:10|7355.9|7340.9|7356|7341|7356|7341|7355.1|7340.1|13
1630310960000|2021-08-30 08:09:20|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.6|7340.6|10
1630310970000|2021-08-30 08:09:30|7355.8|7340.8|7355.5|7340.5|7355.9|7340.9|7355.5|7340.5|5
1630310990000|2021-08-30 08:09:50|7355.6|7340.6|7355.2|7340.2|7355.6|7340.6|7355.2|7340.2|3
1630311000000|2021-08-30 08:10:00|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1630311010000|2021-08-30 08:10:10|7355.4|7340.4|7355.2|7340.2|7355.4|7340.4|7355.2|7340.2|3
1630311020000|2021-08-30 08:10:20|7354.9|7339.9|7355.2|7340.2|7355.2|7340.2|7354.9|7339.9|3
1630311030000|2021-08-30 08:10:30|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1630311040000|2021-08-30 08:10:40|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1630311050000|2021-08-30 08:10:50|7355.1|7340.1|7354.6|7339.6|7355.2|7340.2|7354.6|7339.6|4
1630311060000|2021-08-30 08:11:00|7354.3|7339.3|7353.7|7338.7|7354.3|7339.3|7353.7|7338.7|10
1630311070000|2021-08-30 08:11:10|7353.6|7338.6|7354.7|7339.7|7354.7|7339.7|7353.6|7338.6|11
1630311080000|2021-08-30 08:11:20|7355|7340|7355.8|7340.8|7355.8|7340.8|7355|7340|7
1630311090000|2021-08-30 08:11:30|7355.7|7340.7|7355|7340|7355.7|7340.7|7355|7340|7
1630311100000|2021-08-30 08:11:40|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1630311110000|2021-08-30 08:11:50|7355.3|7340.3|7356.5|7341.5|7356.5|7341.5|7355.3|7340.3|9
1630311120000|2021-08-30 08:12:00|7356.6|7341.6|7356.7|7341.7|7356.8|7341.8|7356.2|7341.2|11
1630311130000|2021-08-30 08:12:10|7356.9|7341.9|7355.9|7340.9|7356.9|7341.9|7355.9|7340.9|9
1630311140000|2021-08-30 08:12:20|7355.8|7340.8|7355.3|7340.3|7355.8|7340.8|7355.3|7340.3|12
1630311150000|2021-08-30 08:12:30|7355|7340|7354.5|7339.5|7355|7340|7354.5|7339.5|9
1630311170000|2021-08-30 08:12:50|7354.6|7339.6|7354.9|7339.9|7354.9|7339.9|7354.6|7339.6|3
1630311180000|2021-08-30 08:13:00|7354.8|7339.8|7353.7|7338.7|7354.8|7339.8|7353.6|7338.6|8
1630311190000|2021-08-30 08:13:10|7353.5|7338.5|7353.4|7338.4|7353.5|7338.5|7353.3|7338.3|6
1630311200000|2021-08-30 08:13:20|7353.2|7338.2|7353.4|7338.4|7353.5|7338.5|7353.2|7338.2|8
1630311210000|2021-08-30 08:13:30|7353.3|7338.3|7353.4|7338.4|7353.4|7338.4|7353|7338|7
1630311220000|2021-08-30 08:13:40|7353.3|7338.3|7353.5|7338.5|7353.6|7338.6|7353.3|7338.3|9
1630311230000|2021-08-30 08:13:50|7353.4|7338.4|7353.5|7338.5|7353.7|7338.7|7353.4|7338.4|6
1630311240000|2021-08-30 08:14:00|7353.6|7338.6|7353.8|7338.8|7353.8|7338.8|7353.4|7338.4|6
1630311250000|2021-08-30 08:14:10|7353.7|7338.7|7353.6|7338.6|7353.8|7338.8|7353.5|7338.5|5
1630311260000|2021-08-30 08:14:20|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1630311270000|2021-08-30 08:14:30|7353.8|7338.8|7354.3|7339.3|7354.3|7339.3|7353.8|7338.8|3
1630311280000|2021-08-30 08:14:40|7354|7339|7353.7|7338.7|7354|7339|7353.5|7338.5|6
1630311290000|2021-08-30 08:14:50|7353.6|7338.6|7353.3|7338.3|7353.6|7338.6|7353.3|7338.3|5
1630311300000|2021-08-30 08:15:00|7353.2|7338.2|7353.3|7338.3|7353.3|7338.3|7352.8|7337.8|5
1630311310000|2021-08-30 08:15:10|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|2
1630311320000|2021-08-30 08:15:20|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1630311330000|2021-08-30 08:15:30|7352.7|7337.7|7352|7337|7352.7|7337.7|7352|7337|5
1630311340000|2021-08-30 08:15:40|7351.8|7336.8|7352|7337|7352|7337|7351.8|7336.8|3
1630311350000|2021-08-30 08:15:50|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1630311360000|2021-08-30 08:16:00|7352.1|7337.1|7350.4|7335.4|7352.1|7337.1|7350.4|7335.4|12
1630311370000|2021-08-30 08:16:10|7350.3|7335.3|7351|7336|7351|7336|7349.4|7334.4|14
1630311380000|2021-08-30 08:16:20|7351.1|7336.1|7352.1|7337.1|7352.1|7337.1|7351.1|7336.1|9
1630311390000|2021-08-30 08:16:30|7352.3|7337.3|7351.9|7336.9|7352.6|7337.6|7351.9|7336.9|10
1630311400000|2021-08-30 08:16:40|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1630311410000|2021-08-30 08:16:50|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|2
1630311420000|2021-08-30 08:17:00|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1630311430000|2021-08-30 08:17:10|7352.1|7337.1|7352.4|7337.4|7352.4|7337.4|7352.1|7337.1|2
1630311440000|2021-08-30 08:17:20|7352.5|7337.5|7352.8|7337.8|7353|7338|7352.5|7337.5|10
1630311460000|2021-08-30 08:17:40|7352.5|7337.5|7352.8|7337.8|7352.8|7337.8|7352.4|7337.4|4
1630311470000|2021-08-30 08:17:50|7352.7|7337.7|7352.9|7337.9|7353|7338|7352.7|7337.7|6
1630311480000|2021-08-30 08:18:00|7353|7338|7352.6|7337.6|7353|7338|7352.6|7337.6|5
1630311490000|2021-08-30 08:18:10|7352.7|7337.7|7352.9|7337.9|7352.9|7337.9|7352.6|7337.6|9
1630311500000|2021-08-30 08:18:20|7353|7338|7353|7338|7353|7338|7353|7338|1
1630311510000|2021-08-30 08:18:30|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|2
1630311520000|2021-08-30 08:18:40|7352.9|7337.9|7352.7|7337.7|7352.9|7337.9|7352.7|7337.7|3
1630311530000|2021-08-30 08:18:50|7352.8|7337.8|7353.3|7338.3|7353.3|7338.3|7352.8|7337.8|5
1630311540000|2021-08-30 08:19:00|7353.4|7338.4|7354.7|7339.7|7354.7|7339.7|7353.4|7338.4|7
1630311550000|2021-08-30 08:19:10|7354.8|7339.8|7354.8|7339.8|7355.2|7340.2|7354.8|7339.8|7
1630311560000|2021-08-30 08:19:20|7354.6|7339.6|7354.1|7339.1|7354.6|7339.6|7354|7339|8
1630311570000|2021-08-30 08:19:30|7354|7339|7353.7|7338.7|7354|7339|7353.5|7338.5|9
1630311580000|2021-08-30 08:19:40|7353.8|7338.8|7354.6|7339.6|7354.6|7339.6|7353.8|7338.8|7
1630311590000|2021-08-30 08:19:50|7354.7|7339.7|7355|7340|7355.1|7340.1|7354.5|7339.5|6
1630311600000|2021-08-30 08:20:00|7354.9|7339.9|7355.2|7340.2|7355.2|7340.2|7354.9|7339.9|5
1630311610000|2021-08-30 08:20:10|7355.5|7340.5|7355.7|7340.7|7355.7|7340.7|7355.5|7340.5|3
1630311630000|2021-08-30 08:20:30|7355.6|7340.6|7355|7340|7355.7|7340.7|7355|7340|6
1630311640000|2021-08-30 08:20:40|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1630311650000|2021-08-30 08:20:50|7354.6|7339.6|7354.2|7339.2|7354.6|7339.6|7354.2|7339.2|4
1630311670000|2021-08-30 08:21:10|7354.3|7339.3|7354.5|7339.5|7354.5|7339.5|7354.3|7339.3|2
1630311680000|2021-08-30 08:21:20|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354|7339|7
1630311690000|2021-08-30 08:21:30|7354.2|7339.2|7354|7339|7354.3|7339.3|7354|7339|5
1630311700000|2021-08-30 08:21:40|7354.1|7339.1|7354.2|7339.2|7354.2|7339.2|7354.1|7339.1|2
1630311710000|2021-08-30 08:21:50|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630311720000|2021-08-30 08:22:00|7354.2|7339.2|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|2
1630311730000|2021-08-30 08:22:10|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.7|7338.7|2
1630311740000|2021-08-30 08:22:20|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1630311760000|2021-08-30 08:22:40|7353.3|7338.3|7353.1|7338.1|7353.3|7338.3|7353.1|7338.1|3
1630311770000|2021-08-30 08:22:50|7352.9|7337.9|7352.8|7337.8|7352.9|7337.9|7352.8|7337.8|2
1630311780000|2021-08-30 08:23:00|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|2
1630311790000|2021-08-30 08:23:10|7352.3|7337.3|7352.5|7337.5|7352.5|7337.5|7352.3|7337.3|3
1630311800000|2021-08-30 08:23:20|7352.6|7337.6|7352.8|7337.8|7352.8|7337.8|7352.6|7337.6|2
1630311810000|2021-08-30 08:23:30|7352.5|7337.5|7352.8|7337.8|7352.8|7337.8|7352.5|7337.5|5
1630311820000|2021-08-30 08:23:40|7352.9|7337.9|7352.8|7337.8|7353|7338|7352.8|7337.8|6
1630311830000|2021-08-30 08:23:50|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.5|7337.5|4
1630311840000|2021-08-30 08:24:00|7352.5|7337.5|7352.3|7337.3|7352.6|7337.6|7352.3|7337.3|4
1630311850000|2021-08-30 08:24:10|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|2
1630311860000|2021-08-30 08:24:20|7352.7|7337.7|7352.8|7337.8|7352.8|7337.8|7352.7|7337.7|2
1630311880000|2021-08-30 08:24:40|7352.6|7337.6|7352.1|7337.1|7352.6|7337.6|7352.1|7337.1|6
1630311890000|2021-08-30 08:24:50|7352.3|7337.3|7352.6|7337.6|7352.6|7337.6|7352.3|7337.3|4
1630311900000|2021-08-30 08:25:00|7352.7|7337.7|7353|7338|7353.1|7338.1|7352.7|7337.7|4
1630311910000|2021-08-30 08:25:10|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630311920000|2021-08-30 08:25:20|7353.6|7338.6|7353.3|7338.3|7353.6|7338.6|7353.3|7338.3|4
1630311930000|2021-08-30 08:25:30|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|4
1630311960000|2021-08-30 08:26:00|7353.2|7338.2|7352.7|7337.7|7353.3|7338.3|7352.7|7337.7|6
1630311970000|2021-08-30 08:26:10|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|2
1630311980000|2021-08-30 08:26:20|7352.7|7337.7|7351.8|7336.8|7352.7|7337.7|7351.8|7336.8|8
1630311990000|2021-08-30 08:26:30|7352|7337|7352.4|7337.4|7352.4|7337.4|7351.7|7336.7|6
1630312000000|2021-08-30 08:26:40|7352.3|7337.3|7351.9|7336.9|7352.3|7337.3|7351.9|7336.9|3
1630312010000|2021-08-30 08:26:50|7352|7337|7352|7337|7352|7337|7352|7337|1
1630312020000|2021-08-30 08:27:00|7352.3|7337.3|7352.6|7337.6|7352.6|7337.6|7352.3|7337.3|6
1630312030000|2021-08-30 08:27:10|7352.7|7337.7|7353|7338|7353|7338|7352.7|7337.7|5
1630312040000|2021-08-30 08:27:20|7352.9|7337.9|7352.8|7337.8|7352.9|7337.9|7352.7|7337.7|3
1630312050000|2021-08-30 08:27:30|7352.7|7337.7|7351.8|7336.8|7352.7|7337.7|7351.7|7336.7|8
1630312060000|2021-08-30 08:27:40|7351.6|7336.6|7351.3|7336.3|7351.6|7336.6|7351.1|7336.1|8
1630312070000|2021-08-30 08:27:50|7351.1|7336.1|7350.5|7335.5|7351.3|7336.3|7350.5|7335.5|10
1630312080000|2021-08-30 08:28:00|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.2|7335.2|3
1630312090000|2021-08-30 08:28:10|7350.2|7335.2|7350.9|7335.9|7350.9|7335.9|7349.5|7334.5|14
1630312100000|2021-08-30 08:28:20|7351|7336|7350.7|7335.7|7351.4|7336.4|7350.6|7335.6|14
1630312110000|2021-08-30 08:28:30|7350.8|7335.8|7351.3|7336.3|7351.3|7336.3|7350.4|7335.4|12
1630312120000|2021-08-30 08:28:40|7351.4|7336.4|7350.8|7335.8|7351.4|7336.4|7350.7|7335.7|7
1630312130000|2021-08-30 08:28:50|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630312150000|2021-08-30 08:29:10|7351|7336|7350.8|7335.8|7351.4|7336.4|7350.8|7335.8|7
1630312160000|2021-08-30 08:29:20|7350.6|7335.6|7350.8|7335.8|7351.9|7336.9|7350.5|7335.5|15
1630312170000|2021-08-30 08:29:30|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.5|7335.5|7
1630312180000|2021-08-30 08:29:40|7350.7|7335.7|7350.4|7335.4|7350.8|7335.8|7350.4|7335.4|8
1630312190000|2021-08-30 08:29:50|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1630312200000|2021-08-30 08:30:00|7350.2|7335.2|7350|7335|7350.2|7335.2|7350|7335|3
1630312210000|2021-08-30 08:30:10|7350.2|7335.2|7349.7|7334.7|7350.5|7335.5|7349|7334|12
1630312220000|2021-08-30 08:30:20|7349.8|7334.8|7349.3|7334.3|7349.8|7334.8|7349.3|7334.3|12
1630312230000|2021-08-30 08:30:30|7349|7334|7349|7334|7349.4|7334.4|7348.8|7333.8|11
1630312240000|2021-08-30 08:30:40|7349.2|7334.2|7348.9|7333.9|7349.4|7334.4|7348.9|7333.9|5
1630312250000|2021-08-30 08:30:50|7348.8|7333.8|7349.1|7334.1|7349.1|7334.1|7348.7|7333.7|6
1630312260000|2021-08-30 08:31:00|7349|7334|7348.1|7333.1|7349|7334|7347.4|7332.4|13
1630312270000|2021-08-30 08:31:10|7348.2|7333.2|7349.2|7334.2|7349.2|7334.2|7348.2|7333.2|8
1630312280000|2021-08-30 08:31:20|7349.1|7334.1|7349.4|7334.4|7349.4|7334.4|7349|7334|5
1630312300000|2021-08-30 08:31:40|7349|7334|7349.4|7334.4|7349.4|7334.4|7349|7334|5
1630312310000|2021-08-30 08:31:50|7349.2|7334.2|7349|7334|7349.2|7334.2|7349|7334|3
1630312320000|2021-08-30 08:32:00|7349.1|7334.1|7349.5|7334.5|7349.5|7334.5|7349.1|7334.1|3
1630312340000|2021-08-30 08:32:20|7349.6|7334.6|7349.6|7334.6|7349.7|7334.7|7349.6|7334.6|3
1630312350000|2021-08-30 08:32:30|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1630312360000|2021-08-30 08:32:40|7349.6|7334.6|7349.5|7334.5|7349.6|7334.6|7349.5|7334.5|2
1630312370000|2021-08-30 08:32:50|7349.3|7334.3|7349.1|7334.1|7349.4|7334.4|7349.1|7334.1|6
1630312380000|2021-08-30 08:33:00|7349|7334|7348|7333|7349.1|7334.1|7348|7333|12
1630312390000|2021-08-30 08:33:10|7348.1|7333.1|7348.7|7333.7|7348.9|7333.9|7348.1|7333.1|7
1630312410000|2021-08-30 08:33:30|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1630312420000|2021-08-30 08:33:40|7349|7334|7349.3|7334.3|7349.5|7334.5|7349|7334|5
1630312430000|2021-08-30 08:33:50|7349.4|7334.4|7349.7|7334.7|7349.7|7334.7|7349.4|7334.4|3
1630312450000|2021-08-30 08:34:10|7349.8|7334.8|7350.8|7335.8|7350.8|7335.8|7349.8|7334.8|6
1630312470000|2021-08-30 08:34:30|7350.7|7335.7|7350.3|7335.3|7350.7|7335.7|7350.3|7335.3|4
1630312500000|2021-08-30 08:35:00|7350.2|7335.2|7350.2|7335.2|7350.3|7335.3|7350.2|7335.2|3
1630312510000|2021-08-30 08:35:10|7350|7335|7350|7335|7350|7335|7349.8|7334.8|9
1630312520000|2021-08-30 08:35:20|7349.9|7334.9|7349.1|7334.1|7349.9|7334.9|7349.1|7334.1|7
1630312530000|2021-08-30 08:35:30|7349|7334|7349|7334|7349|7334|7349|7334|1
1630312540000|2021-08-30 08:35:40|7349.3|7334.3|7349.6|7334.6|7349.6|7334.6|7349.3|7334.3|3
1630312550000|2021-08-30 08:35:50|7349.8|7334.8|7350.3|7335.3|7350.3|7335.3|7349.8|7334.8|5
1630312560000|2021-08-30 08:36:00|7350.1|7335.1|7350.1|7335.1|7350.5|7335.5|7350.1|7335.1|6
1630312570000|2021-08-30 08:36:10|7350.2|7335.2|7350.1|7335.1|7350.5|7335.5|7349.9|7334.9|8
1630312580000|2021-08-30 08:36:20|7350|7335|7349.9|7334.9|7350|7335|7349.9|7334.9|4
1630312590000|2021-08-30 08:36:30|7350|7335|7350.1|7335.1|7350.1|7335.1|7350|7335|2
1630312600000|2021-08-30 08:36:40|7350|7335|7350|7335|7350|7335|7350|7335|1
1630312620000|2021-08-30 08:37:00|7350.1|7335.1|7350.6|7335.6|7350.6|7335.6|7350.1|7335.1|3
1630312630000|2021-08-30 08:37:10|7350.4|7335.4|7349.8|7334.8|7350.4|7335.4|7349.8|7334.8|6
1630312640000|2021-08-30 08:37:20|7349.6|7334.6|7349.4|7334.4|7349.6|7334.6|7349.4|7334.4|3
1630312650000|2021-08-30 08:37:30|7349.5|7334.5|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|2
1630312660000|2021-08-30 08:37:40|7349.6|7334.6|7349.5|7334.5|7350|7335|7349.4|7334.4|8
1630312670000|2021-08-30 08:37:50|7349.4|7334.4|7349.5|7334.5|7349.5|7334.5|7349.4|7334.4|2
1630312680000|2021-08-30 08:38:00|7349.6|7334.6|7349.2|7334.2|7349.7|7334.7|7349.2|7334.2|10
1630312690000|2021-08-30 08:38:10|7349.1|7334.1|7349.6|7334.6|7349.6|7334.6|7349.1|7334.1|4
1630312700000|2021-08-30 08:38:20|7349.5|7334.5|7349.6|7334.6|7349.6|7334.6|7349.5|7334.5|2
1630312710000|2021-08-30 08:38:30|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1630312730000|2021-08-30 08:38:50|7349.7|7334.7|7350.4|7335.4|7350.4|7335.4|7349.7|7334.7|4
1630312740000|2021-08-30 08:39:00|7350.5|7335.5|7350.6|7335.6|7350.7|7335.7|7350.3|7335.3|8
1630312750000|2021-08-30 08:39:10|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|4
1630312760000|2021-08-30 08:39:20|7350.3|7335.3|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|4
1630312770000|2021-08-30 08:39:30|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|7
1630312780000|2021-08-30 08:39:40|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|6
1630312790000|2021-08-30 08:39:50|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1630312800000|2021-08-30 08:40:00|7350.5|7335.5|7350.8|7335.8|7350.8|7335.8|7350.5|7335.5|3
1630312820000|2021-08-30 08:40:20|7350.9|7335.9|7351.4|7336.4|7351.4|7336.4|7350.9|7335.9|5
1630312830000|2021-08-30 08:40:30|7351.3|7336.3|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|3
1630312840000|2021-08-30 08:40:40|7351.2|7336.2|7351.3|7336.3|7351.3|7336.3|7350.8|7335.8|10
1630312860000|2021-08-30 08:41:00|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.1|7336.1|4
1630312870000|2021-08-30 08:41:10|7351.3|7336.3|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|3
1630312880000|2021-08-30 08:41:20|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1630312890000|2021-08-30 08:41:30|7351.2|7336.2|7351|7336|7351.2|7336.2|7350.5|7335.5|10
1630312910000|2021-08-30 08:41:50|7351.2|7336.2|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|2
1630312930000|2021-08-30 08:42:10|7351|7336|7351|7336|7351|7336|7351|7336|1
1630312960000|2021-08-30 08:42:40|7350.9|7335.9|7350.9|7335.9|7351.1|7336.1|7350.8|7335.8|7
1630312970000|2021-08-30 08:42:50|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.6|7335.6|5
1630312980000|2021-08-30 08:43:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630313000000|2021-08-30 08:43:20|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1630313020000|2021-08-30 08:43:40|7350.9|7335.9|7350.9|7335.9|7351|7336|7350.9|7335.9|3
1630313030000|2021-08-30 08:43:50|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1630313040000|2021-08-30 08:44:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|3
1630313050000|2021-08-30 08:44:10|7351|7336|7350.8|7335.8|7351.1|7336.1|7350.8|7335.8|7
1630313060000|2021-08-30 08:44:20|7350.9|7335.9|7351.2|7336.2|7351.2|7336.2|7350.9|7335.9|4
1630313070000|2021-08-30 08:44:30|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|3
1630313080000|2021-08-30 08:44:40|7351.4|7336.4|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|3
1630313100000|2021-08-30 08:45:00|7351.4|7336.4|7351.8|7336.8|7351.8|7336.8|7351.4|7336.4|5
1630313110000|2021-08-30 08:45:10|7351.7|7336.7|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|3
1630313120000|2021-08-30 08:45:20|7351.5|7336.5|7351.8|7336.8|7351.8|7336.8|7351.5|7336.5|3
1630313130000|2021-08-30 08:45:30|7351.6|7336.6|7352.3|7337.3|7352.3|7337.3|7351.6|7336.6|4
1630313140000|2021-08-30 08:45:40|7352.4|7337.4|7352.6|7337.6|7352.9|7337.9|7352.4|7337.4|9
1630313150000|2021-08-30 08:45:50|7352.5|7337.5|7352.3|7337.3|7352.5|7337.5|7352.3|7337.3|3
1630313170000|2021-08-30 08:46:10|7352.1|7337.1|7351.8|7336.8|7352.1|7337.1|7351.8|7336.8|5
1630313180000|2021-08-30 08:46:20|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.5|7336.5|4
1630313190000|2021-08-30 08:46:30|7351.7|7336.7|7351.5|7336.5|7351.7|7336.7|7351.5|7336.5|2
1630313210000|2021-08-30 08:46:50|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.3|7336.3|5
1630313220000|2021-08-30 08:47:00|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1630313230000|2021-08-30 08:47:10|7351.2|7336.2|7350.8|7335.8|7351.3|7336.3|7350.8|7335.8|8
1630313240000|2021-08-30 08:47:20|7351.1|7336.1|7351.5|7336.5|7351.5|7336.5|7351.1|7336.1|5
1630313260000|2021-08-30 08:47:40|7352.1|7337.1|7352.4|7337.4|7352.4|7337.4|7352.1|7337.1|3
1630313280000|2021-08-30 08:48:00|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630313290000|2021-08-30 08:48:10|7352.9|7337.9|7353.9|7338.9|7354.2|7339.2|7352.9|7337.9|13
1630313300000|2021-08-30 08:48:20|7354.1|7339.1|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|3
1630313310000|2021-08-30 08:48:30|7354.2|7339.2|7354.5|7339.5|7354.5|7339.5|7354.2|7339.2|3
1630313320000|2021-08-30 08:48:40|7354.4|7339.4|7354.4|7339.4|7354.5|7339.5|7354.3|7339.3|7
1630313350000|2021-08-30 08:49:10|7354.6|7339.6|7355.2|7340.2|7355.4|7340.4|7354.6|7339.6|7
1630313360000|2021-08-30 08:49:20|7355|7340|7354.8|7339.8|7355|7340|7354.8|7339.8|5
1630313370000|2021-08-30 08:49:30|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1630313380000|2021-08-30 08:49:40|7354.9|7339.9|7354.7|7339.7|7355|7340|7354.7|7339.7|5
1630313390000|2021-08-30 08:49:50|7354.8|7339.8|7355|7340|7355.1|7340.1|7354.8|7339.8|4
1630313400000|2021-08-30 08:50:00|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1630313410000|2021-08-30 08:50:10|7355|7340|7354.7|7339.7|7355|7340|7354.7|7339.7|2
1630313420000|2021-08-30 08:50:20|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1630313430000|2021-08-30 08:50:30|7354.9|7339.9|7355.1|7340.1|7355.1|7340.1|7354.9|7339.9|3
1630313440000|2021-08-30 08:50:40|7355.3|7340.3|7356.1|7341.1|7356.1|7341.1|7355.3|7340.3|5
1630313450000|2021-08-30 08:50:50|7356|7341|7356|7341|7356|7341|7356|7341|1
1630313460000|2021-08-30 08:51:00|7355.9|7340.9|7355.7|7340.7|7355.9|7340.9|7355.7|7340.7|4
1630313470000|2021-08-30 08:51:10|7355.8|7340.8|7356|7341|7356.1|7341.1|7355.8|7340.8|5
1630313480000|2021-08-30 08:51:20|7355.9|7340.9|7355.2|7340.2|7355.9|7340.9|7354.4|7339.4|16
1630313490000|2021-08-30 08:51:30|7355.3|7340.3|7354.8|7339.8|7355.4|7340.4|7354.8|7339.8|4
1630313500000|2021-08-30 08:51:40|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.4|7339.4|8
1630313520000|2021-08-30 08:52:00|7354.5|7339.5|7354.6|7339.6|7354.6|7339.6|7354.5|7339.5|4
1630313530000|2021-08-30 08:52:10|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630313540000|2021-08-30 08:52:20|7354.6|7339.6|7355.2|7340.2|7355.3|7340.3|7354.6|7339.6|6
1630313550000|2021-08-30 08:52:30|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630313560000|2021-08-30 08:52:40|7356|7341|7357.1|7342.1|7357.2|7342.2|7356|7341|8
1630313570000|2021-08-30 08:52:50|7357.2|7342.2|7357.1|7342.1|7357.5|7342.5|7357.1|7342.1|9
1630313610000|2021-08-30 08:53:30|7357|7342|7357|7342|7357|7342|7356.9|7341.9|3
1630313620000|2021-08-30 08:53:40|7357.1|7342.1|7356.6|7341.6|7357.1|7342.1|7356.6|7341.6|4
1630313630000|2021-08-30 08:53:50|7356.5|7341.5|7356.3|7341.3|7356.5|7341.5|7356.3|7341.3|2
1630313640000|2021-08-30 08:54:00|7356.4|7341.4|7356.6|7341.6|7356.6|7341.6|7356.4|7341.4|3
1630313650000|2021-08-30 08:54:10|7356.5|7341.5|7355.9|7340.9|7356.5|7341.5|7355.9|7340.9|5
1630313660000|2021-08-30 08:54:20|7356|7341|7356.1|7341.1|7356.1|7341.1|7355.8|7340.8|10
1630313670000|2021-08-30 08:54:30|7356.2|7341.2|7356.8|7341.8|7356.8|7341.8|7356.2|7341.2|10
1630313690000|2021-08-30 08:54:50|7356.6|7341.6|7357.1|7342.1|7357.6|7342.6|7356.6|7341.6|13
1630313700000|2021-08-30 08:55:00|7357|7342|7357.3|7342.3|7357.3|7342.3|7356.9|7341.9|6
1630313710000|2021-08-30 08:55:10|7357.2|7342.2|7356.9|7341.9|7357.2|7342.2|7356.9|7341.9|6
1630313720000|2021-08-30 08:55:20|7356.5|7341.5|7356.7|7341.7|7356.7|7341.7|7356.5|7341.5|3
1630313730000|2021-08-30 08:55:30|7356.6|7341.6|7356.5|7341.5|7356.6|7341.6|7356.3|7341.3|7
1630313740000|2021-08-30 08:55:40|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1630313750000|2021-08-30 08:55:50|7356.7|7341.7|7357|7342|7357.6|7342.6|7356.7|7341.7|8
1630313760000|2021-08-30 08:56:00|7356.9|7341.9|7357.4|7342.4|7357.7|7342.7|7356.9|7341.9|7
1630313770000|2021-08-30 08:56:10|7357.3|7342.3|7358.5|7343.5|7358.5|7343.5|7356.8|7341.8|13
1630313780000|2021-08-30 08:56:20|7358.8|7343.8|7358.4|7343.4|7358.8|7343.8|7358.4|7343.4|5
1630313790000|2021-08-30 08:56:30|7358.8|7343.8|7359.6|7344.6|7359.6|7344.6|7358.3|7343.3|10
1630313800000|2021-08-30 08:56:40|7359.3|7344.3|7358.3|7343.3|7359.3|7344.3|7358.3|7343.3|11
1630313810000|2021-08-30 08:56:50|7358.2|7343.2|7359.9|7344.9|7359.9|7344.9|7358.1|7343.1|11
1630313820000|2021-08-30 08:57:00|7360|7345|7360.1|7345.1|7360.2|7345.2|7359.4|7344.4|11
1630313830000|2021-08-30 08:57:10|7360.3|7345.3|7360.1|7345.1|7360.4|7345.4|7360.1|7345.1|5
1630313840000|2021-08-30 08:57:20|7360|7345|7359.9|7344.9|7360|7345|7359.8|7344.8|5
1630313850000|2021-08-30 08:57:30|7360|7345|7360|7345|7360|7345|7360|7345|1
1630313860000|2021-08-30 08:57:40|7359.9|7344.9|7359.1|7344.1|7359.9|7344.9|7359|7344|7
1630313870000|2021-08-30 08:57:50|7359.2|7344.2|7359.6|7344.6|7359.6|7344.6|7359.2|7344.2|4
1630313880000|2021-08-30 08:58:00|7359.8|7344.8|7361.1|7346.1|7361.5|7346.5|7359.8|7344.8|9
1630313890000|2021-08-30 08:58:10|7361.2|7346.2|7361.5|7346.5|7361.6|7346.6|7361.1|7346.1|7
1630313900000|2021-08-30 08:58:20|7361.4|7346.4|7361.1|7346.1|7361.4|7346.4|7361|7346|8
1630313910000|2021-08-30 08:58:30|7361.2|7346.2|7361.3|7346.3|7361.4|7346.4|7361.2|7346.2|6
1630313920000|2021-08-30 08:58:40|7361.1|7346.1|7361.3|7346.3|7361.3|7346.3|7361.1|7346.1|7
1630313930000|2021-08-30 08:58:50|7361|7346|7361.4|7346.4|7361.5|7346.5|7360.8|7345.8|9
1630313940000|2021-08-30 08:59:00|7361.3|7346.3|7360.7|7345.7|7361.3|7346.3|7360.7|7345.7|6
1630313950000|2021-08-30 08:59:10|7360.9|7345.9|7360.3|7345.3|7361|7346|7360.3|7345.3|8
1630313960000|2021-08-30 08:59:20|7360.5|7345.5|7360.2|7345.2|7360.6|7345.6|7360.2|7345.2|7
1630313970000|2021-08-30 08:59:30|7360.1|7345.1|7359.6|7344.6|7360.1|7345.1|7359.6|7344.6|4
1630313980000|2021-08-30 08:59:40|7359.5|7344.5|7359.4|7344.4|7359.9|7344.9|7359.4|7344.4|7
1630313990000|2021-08-30 08:59:50|7359.5|7344.5|7359.2|7344.2|7359.5|7344.5|7359.2|7344.2|3
1630314000000|2021-08-30 09:00:00|7359|7344|7359.2|7344.2|7359.2|7344.2|7358.9|7343.9|10
1630314010000|2021-08-30 09:00:10|7359.1|7344.1|7358.2|7343.2|7359.2|7344.2|7358.1|7343.1|6
1630314020000|2021-08-30 09:00:20|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358.2|7343.2|5
1630314030000|2021-08-30 09:00:30|7358.2|7343.2|7357.9|7342.9|7358.2|7343.2|7357|7342|19
1630314040000|2021-08-30 09:00:40|7357.8|7342.8|7356.6|7341.6|7357.8|7342.8|7356.6|7341.6|6
1630314050000|2021-08-30 09:00:50|7356.5|7341.5|7355.1|7340.1|7356.6|7341.6|7355.1|7340.1|10
1630314060000|2021-08-30 09:01:00|7355.4|7340.4|7355.6|7340.6|7355.6|7340.6|7355.4|7340.4|3
1630314080000|2021-08-30 09:01:20|7356|7341|7356|7341|7356|7341|7356|7341|1
1630314090000|2021-08-30 09:01:30|7356.2|7341.2|7356.5|7341.5|7356.5|7341.5|7355.8|7340.8|8
1630314100000|2021-08-30 09:01:40|7356.6|7341.6|7356.5|7341.5|7356.7|7341.7|7356.5|7341.5|4
1630314110000|2021-08-30 09:01:50|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1630314120000|2021-08-30 09:02:00|7356.7|7341.7|7358.1|7343.1|7358.1|7343.1|7356.7|7341.7|6
1630314130000|2021-08-30 09:02:10|7358|7343|7358.3|7343.3|7358.5|7343.5|7357.3|7342.3|8
1630314140000|2021-08-30 09:02:20|7358.4|7343.4|7358.3|7343.3|7358.5|7343.5|7358.3|7343.3|4
1630314150000|2021-08-30 09:02:30|7358.4|7343.4|7358.5|7343.5|7358.5|7343.5|7358.4|7343.4|2
1630314160000|2021-08-30 09:02:40|7358.4|7343.4|7357.6|7342.6|7358.4|7343.4|7357.6|7342.6|5
1630314170000|2021-08-30 09:02:50|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.6|7342.6|3
1630314180000|2021-08-30 09:03:00|7357.7|7342.7|7357.8|7342.8|7357.8|7342.8|7357.7|7342.7|2
1630314190000|2021-08-30 09:03:10|7357.6|7342.6|7357.6|7342.6|7357.7|7342.7|7357.6|7342.6|3
1630314200000|2021-08-30 09:03:20|7356.9|7341.9|7356.8|7341.8|7356.9|7341.9|7356.8|7341.8|2
1630314210000|2021-08-30 09:03:30|7356.9|7341.9|7357.3|7342.3|7357.8|7342.8|7356.9|7341.9|6
1630314220000|2021-08-30 09:03:40|7357.1|7342.1|7358.1|7343.1|7358.1|7343.1|7357.1|7342.1|11
1630314230000|2021-08-30 09:03:50|7358|7343|7357.3|7342.3|7358|7343|7356.9|7341.9|7
1630314240000|2021-08-30 09:04:00|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1630314270000|2021-08-30 09:04:30|7356.9|7341.9|7357|7342|7357|7342|7356.9|7341.9|2
1630314280000|2021-08-30 09:04:40|7357.1|7342.1|7357.6|7342.6|7358|7343|7357.1|7342.1|7
1630314290000|2021-08-30 09:04:50|7357.4|7342.4|7357.2|7342.2|7357.4|7342.4|7357.2|7342.2|3
1630314300000|2021-08-30 09:05:00|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1630314310000|2021-08-30 09:05:10|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|1
1630314320000|2021-08-30 09:05:20|7361.8|7336.8|7361.7|7336.7|7361.8|7336.8|7361.7|7336.7|6
1630314330000|2021-08-30 09:05:30|7361.5|7336.5|7362.3|7337.3|7362.3|7337.3|7361.5|7336.5|6
1630314350000|2021-08-30 09:05:50|7362|7337|7361.2|7336.2|7362|7337|7361.2|7336.2|3
1630314360000|2021-08-30 09:06:00|7361.1|7336.1|7361.2|7336.2|7361.2|7336.2|7361.1|7336.1|2
1630314380000|2021-08-30 09:06:20|7361.1|7336.1|7361|7336|7361.1|7336.1|7360.9|7335.9|6
1630314390000|2021-08-30 09:06:30|7360.7|7335.7|7360.7|7335.7|7360.8|7335.8|7360.6|7335.6|5
1630314400000|2021-08-30 09:06:40|7360.6|7335.6|7355.3|7340.3|7360.7|7340.3|7355.3|7335.6|4
1630314410000|2021-08-30 09:06:50|7355.2|7340.2|7355.5|7340.5|7355.6|7340.6|7355.2|7340.2|6
1630314420000|2021-08-30 09:07:00|7355.4|7340.4|7355.2|7340.2|7355.4|7340.4|7355.2|7340.2|2
1630314440000|2021-08-30 09:07:20|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1630314450000|2021-08-30 09:07:30|7355.6|7340.6|7355.5|7340.5|7355.7|7340.7|7355.5|7340.5|3
1630314460000|2021-08-30 09:07:40|7355.6|7340.6|7355.5|7340.5|7355.6|7340.6|7355.5|7340.5|2
1630314470000|2021-08-30 09:07:50|7355.3|7340.3|7355|7340|7355.3|7340.3|7355|7340|4
1630314480000|2021-08-30 09:08:00|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|2
1630314490000|2021-08-30 09:08:10|7354.8|7339.8|7355|7340|7355.1|7340.1|7354.6|7339.6|6
1630314520000|2021-08-30 09:08:40|7355.3|7340.3|7355.4|7340.4|7355.6|7340.6|7355.3|7340.3|6
1630314530000|2021-08-30 09:08:50|7355.2|7340.2|7354.9|7339.9|7355.2|7340.2|7354.1|7339.1|7
1630314540000|2021-08-30 09:09:00|7354.8|7339.8|7354.5|7339.5|7354.9|7339.9|7354.5|7339.5|4
1630314550000|2021-08-30 09:09:10|7354.3|7339.3|7354.1|7339.1|7354.3|7339.3|7354.1|7339.1|3
1630314560000|2021-08-30 09:09:20|7354.3|7339.3|7359|7334|7359|7339.4|7353.9|7333.9|7
1630314580000|2021-08-30 09:09:40|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.3|7339.3|4
1630314590000|2021-08-30 09:09:50|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|3
1630314600000|2021-08-30 09:10:00|7354.8|7339.8|7355|7340|7355|7340|7354.8|7339.8|2
1630314610000|2021-08-30 09:10:10|7354.9|7339.9|7354.3|7339.3|7354.9|7339.9|7353.8|7338.8|16
1630314620000|2021-08-30 09:10:20|7354.7|7339.7|7353.6|7338.6|7354.7|7339.7|7353.6|7338.6|7
1630314630000|2021-08-30 09:10:30|7353.7|7338.7|7353.1|7338.1|7353.7|7338.7|7352.8|7337.8|15
1630314640000|2021-08-30 09:10:40|7353.2|7338.2|7353.3|7338.3|7353.3|7338.3|7353.2|7338.2|4
1630314650000|2021-08-30 09:10:50|7353.2|7338.2|7353.2|7338.2|7353.3|7338.3|7353|7338|7
1630314660000|2021-08-30 09:11:00|7353.1|7338.1|7352.8|7337.8|7353.1|7338.1|7352.8|7337.8|4
1630314670000|2021-08-30 09:11:10|7352.7|7337.7|7352.1|7337.1|7352.7|7337.7|7351.9|7336.9|9
1630314680000|2021-08-30 09:11:20|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1630314690000|2021-08-30 09:11:30|7352.1|7337.1|7351.7|7336.7|7352.1|7337.1|7351.6|7336.6|5
1630314700000|2021-08-30 09:11:40|7351.8|7336.8|7351.4|7336.4|7352|7337|7351.2|7336.2|12
1630314710000|2021-08-30 09:11:50|7351.5|7336.5|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|6
1630314720000|2021-08-30 09:12:00|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1630314730000|2021-08-30 09:12:10|7352.4|7337.4|7352.2|7337.2|7352.4|7337.4|7352.2|7337.2|3
1630314740000|2021-08-30 09:12:20|7352.3|7337.3|7352.2|7337.2|7352.4|7337.4|7352.2|7337.2|5
1630314750000|2021-08-30 09:12:30|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.2|7337.2|4
1630314760000|2021-08-30 09:12:40|7352.3|7337.3|7352|7337|7352.4|7337.4|7352|7337|6
1630314770000|2021-08-30 09:12:50|7352.1|7337.1|7357.3|7332.3|7357.3|7337.6|7352.1|7332.3|6
1630314780000|2021-08-30 09:13:00|7357.4|7332.4|7352|7337|7357.4|7337|7351.6|7331.5|9
1630314830000|2021-08-30 09:13:50|7352.3|7337.3|7357.6|7332.6|7357.6|7337.5|7352.3|7332.6|3
1630314840000|2021-08-30 09:14:00|7357.5|7332.5|7352|7337|7357.5|7337|7352|7332.1|6
1630314850000|2021-08-30 09:14:10|7352.1|7337.1|7352|7337|7352.2|7337.2|7352|7337|3
1630314860000|2021-08-30 09:14:20|7352.1|7337.1|7357.2|7332.2|7357.4|7337.3|7352.1|7332.2|7
1630314870000|2021-08-30 09:14:30|7357.1|7332.1|7351.5|7336.5|7357.1|7336.7|7351.5|7331.7|5
1630314880000|2021-08-30 09:14:40|7351.6|7336.6|7351.9|7336.9|7351.9|7336.9|7351.6|7336.6|5
1630314890000|2021-08-30 09:14:50|7352|7337|7352|7337|7352|7337|7352|7337|1
1630314900000|2021-08-30 09:15:00|7352.1|7337.1|7352.5|7337.5|7352.5|7337.5|7352.1|7337.1|5
1630314910000|2021-08-30 09:15:10|7352.7|7337.7|7352.5|7337.5|7358.1|7338|7352.5|7333|7
1630314920000|2021-08-30 09:15:20|7352.6|7337.6|7357.9|7332.9|7357.9|7337.6|7352.6|7332.9|2
1630314930000|2021-08-30 09:15:30|7358.1|7333.1|7353.5|7338.5|7358.5|7338.5|7353.4|7333.1|5
1630314940000|2021-08-30 09:15:40|7353.4|7338.4|7353.6|7338.6|7353.6|7338.6|7353.4|7338.4|2
1630314950000|2021-08-30 09:15:50|7353.5|7338.5|7353.1|7338.1|7353.5|7338.5|7352.8|7337.8|10
1630314960000|2021-08-30 09:16:00|7352.9|7337.9|7353.1|7338.1|7353.1|7338.1|7352.8|7337.8|4
1630315000000|2021-08-30 09:16:40|7353|7338|7353|7338|7353|7338|7352.8|7337.8|4
1630315010000|2021-08-30 09:16:50|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1630315020000|2021-08-30 09:17:00|7353|7338|7353.3|7338.3|7353.3|7338.3|7353|7338|3
1630315030000|2021-08-30 09:17:10|7353.5|7338.5|7353.5|7338.5|7353.6|7338.6|7353.4|7338.4|4
1630315040000|2021-08-30 09:17:20|7353.7|7338.7|7353.5|7338.5|7353.7|7338.7|7353.5|7338.5|3
1630315050000|2021-08-30 09:17:30|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1630315060000|2021-08-30 09:17:40|7353.8|7338.8|7353.7|7338.7|7353.9|7338.9|7353.7|7338.7|4
1630315070000|2021-08-30 09:17:50|7353.8|7338.8|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|2
1630315080000|2021-08-30 09:18:00|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1630315090000|2021-08-30 09:18:10|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1630315110000|2021-08-30 09:18:30|7353.8|7338.8|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|2
1630315120000|2021-08-30 09:18:40|7354.1|7339.1|7353.9|7338.9|7354.1|7339.1|7353.9|7338.9|3
1630315130000|2021-08-30 09:18:50|7353.8|7338.8|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|3
1630315140000|2021-08-30 09:19:00|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630315150000|2021-08-30 09:19:10|7354.2|7339.2|7354.6|7339.6|7354.6|7339.6|7354.2|7339.2|4
1630315190000|2021-08-30 09:19:50|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1630315200000|2021-08-30 09:20:00|7355|7340|7355|7340|7355|7340|7354.9|7339.9|3
1630315230000|2021-08-30 09:20:30|7355.1|7340.1|7355.8|7340.8|7355.8|7340.8|7355.1|7340.1|6
1630315240000|2021-08-30 09:20:40|7355.9|7340.9|7356.3|7341.3|7356.3|7341.3|7355.9|7340.9|3
1630315250000|2021-08-30 09:20:50|7356.2|7341.2|7356|7341|7356.2|7341.2|7356|7341|2
1630315270000|2021-08-30 09:21:10|7355.9|7340.9|7355.3|7340.3|7355.9|7340.9|7355.1|7340.1|7
1630315280000|2021-08-30 09:21:20|7355.6|7340.6|7355.1|7340.1|7355.6|7340.6|7355.1|7340.1|3
1630315290000|2021-08-30 09:21:30|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|2
1630315330000|2021-08-30 09:22:10|7355.6|7340.6|7355.8|7340.8|7355.8|7340.8|7355.6|7340.6|3
1630315360000|2021-08-30 09:22:40|7355.9|7340.9|7355.9|7340.9|7356|7341|7355.9|7340.9|3
1630315370000|2021-08-30 09:22:50|7355.8|7340.8|7356.3|7341.3|7356.3|7341.3|7355.8|7340.8|5
1630315380000|2021-08-30 09:23:00|7356.4|7341.4|7356.7|7341.7|7356.7|7341.7|7356.4|7341.4|5
1630315390000|2021-08-30 09:23:10|7356.8|7341.8|7356.3|7341.3|7356.8|7341.8|7356.3|7341.3|3
1630315420000|2021-08-30 09:23:40|7356.2|7341.2|7356.7|7341.7|7356.7|7341.7|7356.2|7341.2|5
1630315430000|2021-08-30 09:23:50|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1630315440000|2021-08-30 09:24:00|7356.9|7341.9|7357.2|7342.2|7357.2|7342.2|7356.9|7341.9|2
1630315450000|2021-08-30 09:24:10|7357.1|7342.1|7356.9|7341.9|7357.1|7342.1|7356.9|7341.9|3
1630315460000|2021-08-30 09:24:20|7357|7342|7357.1|7342.1|7357.1|7342.1|7357|7342|2
1630315470000|2021-08-30 09:24:30|7357.3|7342.3|7357.1|7342.1|7357.3|7342.3|7357.1|7342.1|2
1630315480000|2021-08-30 09:24:40|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630315490000|2021-08-30 09:24:50|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1630315500000|2021-08-30 09:25:00|7357.1|7342.1|7357.1|7342.1|7357.3|7342.3|7357.1|7342.1|4
1630315510000|2021-08-30 09:25:10|7357|7342|7357|7342|7357|7342|7357|7342|1
1630315550000|2021-08-30 09:25:50|7356.8|7341.8|7357|7342|7357|7342|7356.6|7341.6|5
1630315560000|2021-08-30 09:26:00|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|1
1630315570000|2021-08-30 09:26:10|7356.5|7341.5|7357|7342|7357|7342|7356.1|7341.1|5
1630315580000|2021-08-30 09:26:20|7356.9|7341.9|7356.6|7341.6|7356.9|7341.9|7356.6|7341.6|3
1630315590000|2021-08-30 09:26:30|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356|7341|4
1630315610000|2021-08-30 09:26:50|7356.3|7341.3|7356.4|7341.4|7356.4|7341.4|7356.3|7341.3|2
1630315620000|2021-08-30 09:27:00|7356.5|7341.5|7356.7|7341.7|7356.7|7341.7|7356.5|7341.5|5
1630315630000|2021-08-30 09:27:10|7356.8|7341.8|7357.2|7342.2|7357.2|7342.2|7356.8|7341.8|2
1630315660000|2021-08-30 09:27:40|7357.3|7342.3|7357.4|7342.4|7357.4|7342.4|7357.3|7342.3|2
1630315680000|2021-08-30 09:28:00|7357.5|7342.5|7358|7343|7358|7343|7357.5|7342.5|4
1630315690000|2021-08-30 09:28:10|7358.8|7343.8|7358.9|7343.9|7358.9|7343.9|7358.8|7343.8|2
1630315700000|2021-08-30 09:28:20|7358.8|7343.8|7359.2|7344.2|7359.2|7344.2|7358.8|7343.8|3
1630315710000|2021-08-30 09:28:30|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|2
1630315720000|2021-08-30 09:28:40|7358.7|7343.7|7358.3|7343.3|7358.7|7343.7|7358.3|7343.3|4
1630315750000|2021-08-30 09:29:10|7358.1|7343.1|7357.6|7342.6|7358.1|7343.1|7357.6|7342.6|3
1630315760000|2021-08-30 09:29:20|7357.5|7342.5|7357.7|7342.7|7357.7|7342.7|7357.4|7342.4|5
1630315770000|2021-08-30 09:29:30|7357.8|7342.8|7358.1|7343.1|7358.1|7343.1|7357.8|7342.8|4
1630315780000|2021-08-30 09:29:40|7358.2|7343.2|7358|7343|7358.3|7343.3|7358|7343|5
1630315790000|2021-08-30 09:29:50|7357.8|7342.8|7357.9|7342.9|7357.9|7342.9|7357.7|7342.7|4
1630315800000|2021-08-30 09:30:00|7358.1|7343.1|7358|7343|7358.3|7343.3|7358|7343|4
1630315810000|2021-08-30 09:30:10|7358.1|7343.1|7358.7|7343.7|7358.7|7343.7|7358|7343|6
1630315850000|2021-08-30 09:30:50|7358.8|7343.8|7359|7344|7359|7344|7358.8|7343.8|3
1630315870000|2021-08-30 09:31:10|7358.8|7343.8|7358.7|7343.7|7358.9|7343.9|7358.7|7343.7|5
1630315880000|2021-08-30 09:31:20|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.5|7343.5|4
1630315890000|2021-08-30 09:31:30|7359.1|7344.1|7359.4|7344.4|7359.4|7344.4|7359.1|7344.1|4
1630315900000|2021-08-30 09:31:40|7359.3|7344.3|7360.4|7345.4|7360.4|7345.4|7359.2|7344.2|5
1630315910000|2021-08-30 09:31:50|7360.5|7345.5|7360.7|7345.7|7360.7|7345.7|7360.5|7345.5|5
1630315920000|2021-08-30 09:32:00|7360.5|7345.5|7360.3|7345.3|7360.5|7345.5|7360.3|7345.3|3
1630315930000|2021-08-30 09:32:10|7360.2|7345.2|7360.1|7345.1|7360.2|7345.2|7360.1|7345.1|2
1630315940000|2021-08-30 09:32:20|7360.2|7345.2|7359.3|7344.3|7360.2|7345.2|7359.3|7344.3|6
1630315950000|2021-08-30 09:32:30|7359.1|7344.1|7358.9|7343.9|7359.1|7344.1|7358.9|7343.9|3
1630315970000|2021-08-30 09:32:50|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1630315990000|2021-08-30 09:33:10|7358.7|7343.7|7358.5|7343.5|7358.7|7343.7|7358.5|7343.5|6
1630316000000|2021-08-30 09:33:20|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1630316010000|2021-08-30 09:33:30|7358.3|7343.3|7358|7343|7358.3|7343.3|7358|7343|4
1630316020000|2021-08-30 09:33:40|7357.8|7342.8|7357.4|7342.4|7357.8|7342.8|7357.3|7342.3|6
1630316030000|2021-08-30 09:33:50|7357.5|7342.5|7357.8|7342.8|7357.8|7342.8|7357.5|7342.5|3
1630316080000|2021-08-30 09:34:40|7357.9|7342.9|7357.6|7342.6|7357.9|7342.9|7357.6|7342.6|4
1630316090000|2021-08-30 09:34:50|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630316100000|2021-08-30 09:35:00|7357.2|7342.2|7356.9|7341.9|7357.2|7342.2|7356.9|7341.9|4
1630316170000|2021-08-30 09:36:10|7357|7342|7356.8|7341.8|7357.3|7342.3|7356.8|7341.8|7
1630316180000|2021-08-30 09:36:20|7356.9|7341.9|7357|7342|7357|7342|7356.9|7341.9|2
1630316210000|2021-08-30 09:36:50|7357.1|7342.1|7357.7|7342.7|7357.7|7342.7|7357.1|7342.1|7
1630316220000|2021-08-30 09:37:00|7357.8|7342.8|7357.7|7342.7|7358.2|7343.2|7357.7|7342.7|4
1630316230000|2021-08-30 09:37:10|7357.3|7342.3|7357.4|7342.4|7357.6|7342.6|7357.3|7342.3|5
1630316260000|2021-08-30 09:37:40|7357.5|7342.5|7358|7343|7358|7343|7357.5|7342.5|4
1630316300000|2021-08-30 09:38:20|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|2
1630316310000|2021-08-30 09:38:30|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1630316350000|2021-08-30 09:39:10|7359|7344|7359.8|7344.8|7359.8|7344.8|7359|7344|6
1630316360000|2021-08-30 09:39:20|7359.7|7344.7|7359.3|7344.3|7359.7|7344.7|7359.2|7344.2|5
1630316420000|2021-08-30 09:40:20|7359|7344|7359.2|7344.2|7359.2|7344.2|7359|7344|3
1630316430000|2021-08-30 09:40:30|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1630316440000|2021-08-30 09:40:40|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1630316470000|2021-08-30 09:41:10|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.3|7344.3|2
1630316480000|2021-08-30 09:41:20|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1630316500000|2021-08-30 09:41:40|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1630316520000|2021-08-30 09:42:00|7359.3|7344.3|7359.7|7344.7|7359.7|7344.7|7359.3|7344.3|5
1630316550000|2021-08-30 09:42:30|7359.8|7344.8|7359.9|7344.9|7359.9|7344.9|7359.8|7344.8|2
1630316560000|2021-08-30 09:42:40|7359.8|7344.8|7359.4|7344.4|7359.8|7344.8|7359.4|7344.4|4
1630316580000|2021-08-30 09:43:00|7359.5|7344.5|7360.4|7345.4|7360.4|7345.4|7359.5|7344.5|6
1630316600000|2021-08-30 09:43:20|7360.5|7345.5|7360.4|7345.4|7360.6|7345.6|7360.4|7345.4|3
1630316620000|2021-08-30 09:43:40|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1630316630000|2021-08-30 09:43:50|7360.7|7345.7|7360.9|7345.9|7360.9|7345.9|7360.7|7345.7|3
1630316640000|2021-08-30 09:44:00|7361|7346|7361.2|7346.2|7361.2|7346.2|7361|7346|3
1630316700000|2021-08-30 09:45:00|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361|7346|3
1630316720000|2021-08-30 09:45:20|7361.2|7346.2|7361.1|7346.1|7361.2|7346.2|7361.1|7346.1|2
1630316740000|2021-08-30 09:45:40|7361|7346|7361|7346|7361|7346|7361|7346|1
1630316750000|2021-08-30 09:45:50|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1630316780000|2021-08-30 09:46:20|7360.9|7345.9|7360.3|7345.3|7360.9|7345.9|7360.3|7345.3|4
1630316800000|2021-08-30 09:46:40|7360.2|7345.2|7359.8|7344.8|7360.2|7345.2|7359.8|7344.8|2
1630316820000|2021-08-30 09:47:00|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.2|7344.2|5
1630316830000|2021-08-30 09:47:10|7359|7344|7358.1|7343.1|7359|7344|7358.1|7343.1|4
1630316840000|2021-08-30 09:47:20|7358|7343|7358.2|7343.2|7358.2|7343.2|7357.6|7342.6|9
1630316850000|2021-08-30 09:47:30|7358.3|7343.3|7358.5|7343.5|7358.5|7343.5|7358.3|7343.3|3
1630316860000|2021-08-30 09:47:40|7358.4|7343.4|7359|7344|7359|7344|7358.3|7343.3|4
1630316870000|2021-08-30 09:47:50|7358.9|7343.9|7358.6|7343.6|7358.9|7343.9|7358.6|7343.6|2
1630316900000|2021-08-30 09:48:20|7358.5|7343.5|7358.2|7343.2|7358.5|7343.5|7358.1|7343.1|6
1630316910000|2021-08-30 09:48:30|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.6|7343.6|2
1630316940000|2021-08-30 09:49:00|7358.6|7343.6|7358.2|7343.2|7358.6|7343.6|7358.2|7343.2|2
1630316970000|2021-08-30 09:49:30|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1630316990000|2021-08-30 09:49:50|7358.4|7343.4|7358.9|7343.9|7358.9|7343.9|7358.4|7343.4|4
1630317000000|2021-08-30 09:50:00|7358.8|7343.8|7358.9|7343.9|7358.9|7343.9|7358.6|7343.6|4
1630317010000|2021-08-30 09:50:10|7359|7344|7359|7344|7359|7344|7359|7344|1
1630317020000|2021-08-30 09:50:20|7359.1|7344.1|7359|7344|7359.1|7344.1|7359|7344|2
1630317040000|2021-08-30 09:50:40|7359.1|7344.1|7360.4|7345.4|7360.4|7345.4|7359.1|7344.1|5
1630317050000|2021-08-30 09:50:50|7360.5|7345.5|7360.7|7345.7|7360.7|7345.7|7360.5|7345.5|2
1630317060000|2021-08-30 09:51:00|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1630317070000|2021-08-30 09:51:10|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|1
1630317110000|2021-08-30 09:51:50|7360.3|7345.3|7360.7|7345.7|7360.9|7345.9|7360|7345|9
1630317130000|2021-08-30 09:52:10|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1630317140000|2021-08-30 09:52:20|7361.3|7346.3|7361.5|7346.5|7361.5|7346.5|7361.3|7346.3|2
1630317150000|2021-08-30 09:52:30|7361.9|7346.9|7362.2|7347.2|7362.3|7347.3|7361.9|7346.9|4
1630317180000|2021-08-30 09:53:00|7362.1|7347.1|7362.8|7347.8|7362.8|7347.8|7361.8|7346.8|8
1630317190000|2021-08-30 09:53:10|7362.3|7347.3|7362.1|7347.1|7362.3|7347.3|7361.8|7346.8|5
1630317200000|2021-08-30 09:53:20|7362.4|7347.4|7362.1|7347.1|7362.4|7347.4|7362.1|7347.1|6
1630317210000|2021-08-30 09:53:30|7362.2|7347.2|7362.6|7347.6|7362.6|7347.6|7362.2|7347.2|6
1630317230000|2021-08-30 09:53:50|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|2
1630317250000|2021-08-30 09:54:10|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1630317260000|2021-08-30 09:54:20|7362.4|7347.4|7361.9|7346.9|7362.4|7347.4|7361.9|7346.9|5
1630317270000|2021-08-30 09:54:30|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|2
1630317280000|2021-08-30 09:54:40|7361.7|7346.7|7361.3|7346.3|7361.7|7346.7|7361.3|7346.3|4
1630317290000|2021-08-30 09:54:50|7361.2|7346.2|7360.8|7345.8|7361.2|7346.2|7360.8|7345.8|5
1630317300000|2021-08-30 09:55:00|7360.9|7345.9|7361|7346|7361|7346|7360.9|7345.9|2
1630317330000|2021-08-30 09:55:30|7360.9|7345.9|7360.5|7345.5|7360.9|7345.9|7360.5|7345.5|4
1630317340000|2021-08-30 09:55:40|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|4
1630317370000|2021-08-30 09:56:10|7360.3|7345.3|7360.7|7345.7|7361.2|7346.2|7360.3|7345.3|10
1630317380000|2021-08-30 09:56:20|7360.3|7345.3|7360.2|7345.2|7360.3|7345.3|7360.2|7345.2|2
1630317390000|2021-08-30 09:56:30|7360.3|7345.3|7360.7|7345.7|7360.7|7345.7|7360.3|7345.3|2
1630317400000|2021-08-30 09:56:40|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7361.1|7346.1|6
1630317410000|2021-08-30 09:56:50|7360.8|7345.8|7360.5|7345.5|7360.8|7345.8|7360.5|7345.5|4
1630317420000|2021-08-30 09:57:00|7360.7|7345.7|7358.9|7343.9|7360.9|7345.9|7358.9|7343.9|13
1630317430000|2021-08-30 09:57:10|7358.8|7343.8|7359.2|7344.2|7359.3|7344.3|7358.7|7343.7|6
1630317450000|2021-08-30 09:57:30|7359.3|7344.3|7359.3|7344.3|7359.4|7344.4|7359.3|7344.3|3
1630317460000|2021-08-30 09:57:40|7359|7344|7358.8|7343.8|7359.1|7344.1|7358.8|7343.8|4
1630317470000|2021-08-30 09:57:50|7358.6|7343.6|7358.3|7343.3|7358.6|7343.6|7358.3|7343.3|2
1630317480000|2021-08-30 09:58:00|7358.4|7343.4|7358.3|7343.3|7358.5|7343.5|7358.3|7343.3|4
1630317490000|2021-08-30 09:58:10|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1630317500000|2021-08-30 09:58:20|7357.9|7342.9|7357.3|7342.3|7357.9|7342.9|7357.3|7342.3|4
1630317510000|2021-08-30 09:58:30|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.3|7342.3|5
1630317520000|2021-08-30 09:58:40|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1630317530000|2021-08-30 09:58:50|7357|7342|7357.1|7342.1|7357.1|7342.1|7357|7342|2
1630317540000|2021-08-30 09:59:00|7357|7342|7356.8|7341.8|7357|7342|7356.8|7341.8|2
1630317550000|2021-08-30 09:59:10|7356.7|7341.7|7356.8|7341.8|7356.8|7341.8|7356.7|7341.7|2
1630317560000|2021-08-30 09:59:20|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.2|7341.2|4
1630317570000|2021-08-30 09:59:30|7356.2|7341.2|7356.3|7341.3|7356.3|7341.3|7356.2|7341.2|2
1630317580000|2021-08-30 09:59:40|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.3|7341.3|5
1630317600000|2021-08-30 10:00:00|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630317620000|2021-08-30 10:00:20|7356.3|7341.3|7356.1|7341.1|7356.3|7341.3|7356.1|7341.1|3
1630317630000|2021-08-30 10:00:30|7356.2|7341.2|7356.1|7341.1|7356.3|7341.3|7356.1|7341.1|7
1630317640000|2021-08-30 10:00:40|7356|7341|7355.6|7340.6|7356|7341|7355.6|7340.6|3
1630317650000|2021-08-30 10:00:50|7355.7|7340.7|7355.7|7340.7|7355.8|7340.8|7355.7|7340.7|3
1630317670000|2021-08-30 10:01:10|7355.8|7340.8|7356.4|7341.4|7356.4|7341.4|7355.8|7340.8|7
1630317680000|2021-08-30 10:01:20|7356.5|7341.5|7356.5|7341.5|7356.7|7341.7|7356.5|7341.5|5
1630317690000|2021-08-30 10:01:30|7356.4|7341.4|7355.6|7340.6|7356.4|7341.4|7355.6|7340.6|4
1630317710000|2021-08-30 10:01:50|7355.7|7340.7|7356.5|7341.5|7356.5|7341.5|7355.7|7340.7|4
1630317730000|2021-08-30 10:02:10|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|1
1630317740000|2021-08-30 10:02:20|7356.8|7341.8|7356.7|7341.7|7356.8|7341.8|7356.7|7341.7|2
1630317760000|2021-08-30 10:02:40|7357|7342|7357.3|7342.3|7357.3|7342.3|7357|7342|4
1630317780000|2021-08-30 10:03:00|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1630317820000|2021-08-30 10:03:40|7357.2|7342.2|7357.3|7342.3|7357.4|7342.4|7357.1|7342.1|6
1630317830000|2021-08-30 10:03:50|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630317840000|2021-08-30 10:04:00|7357.5|7342.5|7357.6|7342.6|7357.6|7342.6|7357.5|7342.5|2
1630317850000|2021-08-30 10:04:10|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1630317870000|2021-08-30 10:04:30|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630317910000|2021-08-30 10:05:10|7357.9|7342.9|7358|7343|7358.1|7343.1|7357.9|7342.9|4
1630317920000|2021-08-30 10:05:20|7357.9|7342.9|7358|7343|7358|7343|7357.9|7342.9|4
1630317930000|2021-08-30 10:05:30|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1630317940000|2021-08-30 10:05:40|7358|7343|7358.1|7343.1|7358.1|7343.1|7358|7343|2
1630317950000|2021-08-30 10:05:50|7358|7343|7357.8|7342.8|7358|7343|7357.8|7342.8|3
1630317960000|2021-08-30 10:06:00|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630317970000|2021-08-30 10:06:10|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630317980000|2021-08-30 10:06:20|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630317990000|2021-08-30 10:06:30|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1630318000000|2021-08-30 10:06:40|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630318020000|2021-08-30 10:07:00|7357.5|7342.5|7357.6|7342.6|7357.6|7342.6|7357.5|7342.5|4
1630318050000|2021-08-30 10:07:30|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1630318060000|2021-08-30 10:07:40|7357.7|7342.7|7358.3|7343.3|7358.3|7343.3|7357.7|7342.7|4
1630318080000|2021-08-30 10:08:00|7358.5|7343.5|7358.3|7343.3|7358.5|7343.5|7358.3|7343.3|3
1630318090000|2021-08-30 10:08:10|7358.1|7343.1|7358.1|7343.1|7358.3|7343.3|7358.1|7343.1|5
1630318100000|2021-08-30 10:08:20|7358|7343|7358.1|7343.1|7358.1|7343.1|7358|7343|2
1630318110000|2021-08-30 10:08:30|7358.3|7343.3|7358.5|7343.5|7358.5|7343.5|7358.3|7343.3|2
1630318120000|2021-08-30 10:08:40|7358.4|7343.4|7358.5|7343.5|7358.5|7343.5|7358.3|7343.3|6
1630318130000|2021-08-30 10:08:50|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1630318140000|2021-08-30 10:09:00|7358.5|7343.5|7357.8|7342.8|7358.5|7343.5|7357.8|7342.8|6
1630318150000|2021-08-30 10:09:10|7357.9|7342.9|7358|7343|7358|7343|7357.8|7342.8|5
1630318160000|2021-08-30 10:09:20|7357.9|7342.9|7357.8|7342.8|7357.9|7342.9|7357.8|7342.8|2
1630318280000|2021-08-30 10:11:20|7358|7343|7358.1|7343.1|7358.1|7343.1|7358|7343|2
1630318290000|2021-08-30 10:11:30|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1630318310000|2021-08-30 10:11:50|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1630318320000|2021-08-30 10:12:00|7358.3|7343.3|7358.4|7343.4|7358.4|7343.4|7358.3|7343.3|2
1630318330000|2021-08-30 10:12:10|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1630318370000|2021-08-30 10:12:50|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358.3|7343.3|2
1630318480000|2021-08-30 10:14:40|7358.4|7343.4|7358.2|7343.2|7358.5|7343.5|7358.2|7343.2|7
1630318510000|2021-08-30 10:15:10|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358.3|7343.3|2
1630318560000|2021-08-30 10:16:00|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7358|7343|3
1630318570000|2021-08-30 10:16:10|7358.1|7343.1|7357.2|7342.2|7358.1|7343.1|7357.2|7342.2|5
1630318580000|2021-08-30 10:16:20|7357.3|7342.3|7357.8|7342.8|7357.8|7342.8|7357.1|7342.1|8
1630318590000|2021-08-30 10:16:30|7357.9|7342.9|7358.3|7343.3|7358.3|7343.3|7357.9|7342.9|4
1630318600000|2021-08-30 10:16:40|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7357.8|7342.8|9
1630318670000|2021-08-30 10:17:50|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1630318680000|2021-08-30 10:18:00|7358.3|7343.3|7358.2|7343.2|7358.3|7343.3|7358.2|7343.2|2
1630318690000|2021-08-30 10:18:10|7358.1|7343.1|7358|7343|7358.1|7343.1|7358|7343|2
1630318700000|2021-08-30 10:18:20|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|1
1630318710000|2021-08-30 10:18:30|7358|7343|7358.1|7343.1|7358.1|7343.1|7358|7343|2
1630318720000|2021-08-30 10:18:40|7357.6|7342.6|7357.5|7342.5|7357.8|7342.8|7357.5|7342.5|4
1630318730000|2021-08-30 10:18:50|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630318740000|2021-08-30 10:19:00|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1630318810000|2021-08-30 10:20:10|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630318820000|2021-08-30 10:20:20|7357.5|7342.5|7357.4|7342.4|7357.5|7342.5|7357.4|7342.4|2
1630318840000|2021-08-30 10:20:40|7357.5|7342.5|7357.4|7342.4|7357.5|7342.5|7357.4|7342.4|2
1630318860000|2021-08-30 10:21:00|7357.5|7342.5|7357.6|7342.6|7357.6|7342.6|7357.5|7342.5|2
1630318870000|2021-08-30 10:21:10|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1630318880000|2021-08-30 10:21:20|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630318890000|2021-08-30 10:21:30|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.4|7342.4|3
1630318910000|2021-08-30 10:21:50|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630318920000|2021-08-30 10:22:00|7357.5|7342.5|7357.6|7342.6|7357.6|7342.6|7357.4|7342.4|4
1630319040000|2021-08-30 10:24:00|7357.7|7342.7|7357.6|7342.6|7357.7|7342.7|7357.6|7342.6|2
1630319070000|2021-08-30 10:24:30|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1630319080000|2021-08-30 10:24:40|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630319200000|2021-08-30 10:26:40|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|1
1630319240000|2021-08-30 10:27:20|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1630319250000|2021-08-30 10:27:30|7357.7|7342.7|7357.5|7342.5|7357.7|7342.7|7357.4|7342.4|10
1630319260000|2021-08-30 10:27:40|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.2|7342.2|7
1630319270000|2021-08-30 10:27:50|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1630319280000|2021-08-30 10:28:00|7357.6|7342.6|7357.7|7342.7|7357.7|7342.7|7357.6|7342.6|2
1630319290000|2021-08-30 10:28:10|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630319300000|2021-08-30 10:28:20|7357.5|7342.5|7356.8|7341.8|7357.5|7342.5|7356.8|7341.8|3
1630319310000|2021-08-30 10:28:30|7356.7|7341.7|7356.6|7341.6|7356.7|7341.7|7356.6|7341.6|2
1630319320000|2021-08-30 10:28:40|7356.4|7341.4|7356.2|7341.2|7356.4|7341.4|7356.2|7341.2|2
1630319340000|2021-08-30 10:29:00|7356.3|7341.3|7356.2|7341.2|7356.5|7341.5|7356.2|7341.2|4
1630319360000|2021-08-30 10:29:20|7356.1|7341.1|7356|7341|7356.1|7341.1|7356|7341|2
1630319380000|2021-08-30 10:29:40|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630319390000|2021-08-30 10:29:50|7356.2|7341.2|7356.4|7341.4|7356.4|7341.4|7356.2|7341.2|3
1630319420000|2021-08-30 10:30:20|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630319450000|2021-08-30 10:30:50|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1630319560000|2021-08-30 10:32:40|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630319650000|2021-08-30 10:34:10|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1630319730000|2021-08-30 10:35:30|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|1
1630319780000|2021-08-30 10:36:20|7356.6|7341.6|7356.5|7341.5|7356.7|7341.7|7356.5|7341.5|4
1630319820000|2021-08-30 10:37:00|7356.2|7341.2|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|3
1630319830000|2021-08-30 10:37:10|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630319840000|2021-08-30 10:37:20|7355.9|7340.9|7355.7|7340.7|7355.9|7340.9|7355.6|7340.6|4
1630319940000|2021-08-30 10:39:00|7355.8|7340.8|7356.6|7341.6|7356.6|7341.6|7355.8|7340.8|8
1630319950000|2021-08-30 10:39:10|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|1
1630320000000|2021-08-30 10:40:00|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1630320010000|2021-08-30 10:40:10|7356.7|7341.7|7356.5|7341.5|7356.7|7341.7|7356.5|7341.5|3
1630320060000|2021-08-30 10:41:00|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630320070000|2021-08-30 10:41:10|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.5|7341.5|2
1630320150000|2021-08-30 10:42:30|7356.7|7341.7|7356.8|7341.8|7356.8|7341.8|7356.7|7341.7|2
1630320570000|2021-08-30 10:49:30|7357|7342|7357.7|7342.7|7357.7|7342.7|7357|7342|4
1630320580000|2021-08-30 10:49:40|7357.8|7342.8|7357.6|7342.6|7357.8|7342.8|7357.6|7342.6|3
1630320600000|2021-08-30 10:50:00|7357.7|7342.7|7357.8|7342.8|7357.8|7342.8|7357.7|7342.7|2
1630320640000|2021-08-30 10:50:40|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|1
1630320680000|2021-08-30 10:51:20|7358|7343|7358|7343|7358|7343|7358|7343|1
1630320690000|2021-08-30 10:51:30|7358.1|7343.1|7358|7343|7358.1|7343.1|7358|7343|2
1630320700000|2021-08-30 10:51:40|7358.2|7343.2|7358.4|7343.4|7358.4|7343.4|7358.2|7343.2|3
1630320710000|2021-08-30 10:51:50|7358.3|7343.3|7358.7|7343.7|7358.7|7343.7|7358.3|7343.3|5
1630320900000|2021-08-30 10:55:00|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.6|7343.6|2
1630320950000|2021-08-30 10:55:50|7358.8|7343.8|7358.7|7343.7|7358.8|7343.8|7358.7|7343.7|2
1630320970000|2021-08-30 10:56:10|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1630321000000|2021-08-30 10:56:40|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358.3|7343.3|2
1630321040000|2021-08-30 10:57:20|7358.5|7343.5|7358.8|7343.8|7358.8|7343.8|7358.5|7343.5|3
1630321070000|2021-08-30 10:57:50|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1630321090000|2021-08-30 10:58:10|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1630321100000|2021-08-30 10:58:20|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1630321110000|2021-08-30 10:58:30|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1630321130000|2021-08-30 10:58:50|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1630321150000|2021-08-30 10:59:10|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1630321170000|2021-08-30 10:59:30|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.6|7343.6|2
1630321200000|2021-08-30 11:00:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|3
1630321210000|2021-08-30 11:00:10|7358.5|7343.5|7358.4|7343.4|7358.5|7343.5|7358.4|7343.4|2
1630321250000|2021-08-30 11:00:50|7358.3|7343.3|7358.4|7343.4|7358.4|7343.4|7358.3|7343.3|2
1630321440000|2021-08-30 11:04:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1630321450000|2021-08-30 11:04:10|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1630321550000|2021-08-30 11:05:50|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1630321560000|2021-08-30 11:06:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1630321610000|2021-08-30 11:06:50|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1630321640000|2021-08-30 11:07:20|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1630321670000|2021-08-30 11:07:50|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1630321710000|2021-08-30 11:08:30|7358.6|7343.6|7358.7|7343.7|7358.7|7343.7|7358.6|7343.6|2
1630321720000|2021-08-30 11:08:40|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1630321740000|2021-08-30 11:09:00|7358.7|7343.7|7358.5|7343.5|7358.7|7343.7|7358.5|7343.5|2
1630321940000|2021-08-30 11:12:20|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1630322200000|2021-08-30 11:16:40|7358.6|7343.6|7358.9|7343.9|7358.9|7343.9|7358.6|7343.6|2
1630322210000|2021-08-30 11:16:50|7358.7|7343.7|7358.5|7343.5|7358.9|7343.9|7358.5|7343.5|5
1630322310000|2021-08-30 11:18:30|7358.8|7343.8|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|3
1630322320000|2021-08-30 11:18:40|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|2
1630322390000|2021-08-30 11:19:50|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1630322400000|2021-08-30 11:20:00|7358.4|7343.4|7358.8|7343.8|7358.8|7343.8|7357.7|7342.7|9
1630322410000|2021-08-30 11:20:10|7358.6|7343.6|7358.4|7343.4|7358.6|7343.6|7358.4|7343.4|3
1630322420000|2021-08-30 11:20:20|7358.5|7343.5|7358.8|7343.8|7358.8|7343.8|7358.5|7343.5|3
1630322430000|2021-08-30 11:20:30|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1630322440000|2021-08-30 11:20:40|7359|7344|7358.8|7343.8|7359.1|7344.1|7358.7|7343.7|10
1630322450000|2021-08-30 11:20:50|7358.9|7343.9|7358.8|7343.8|7359.1|7344.1|7358.8|7343.8|6
1630322490000|2021-08-30 11:21:30|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.7|7343.7|2
1630322500000|2021-08-30 11:21:40|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1630322520000|2021-08-30 11:22:00|7359|7344|7359.2|7344.2|7359.2|7344.2|7359|7344|2
1630322540000|2021-08-30 11:22:20|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1630322550000|2021-08-30 11:22:30|7359.4|7344.4|7359.3|7344.3|7359.4|7344.4|7359.3|7344.3|2
1630322560000|2021-08-30 11:22:40|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1630322580000|2021-08-30 11:23:00|7359.2|7344.2|7359.1|7344.1|7359.2|7344.2|7359.1|7344.1|4
1630322590000|2021-08-30 11:23:10|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1630322600000|2021-08-30 11:23:20|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1630322620000|2021-08-30 11:23:40|7359|7344|7359.3|7344.3|7359.3|7344.3|7359|7344|3
1630322660000|2021-08-30 11:24:20|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1630322670000|2021-08-30 11:24:30|7359.7|7344.7|7359.7|7344.7|7359.8|7344.8|7359.7|7344.7|3
1630322680000|2021-08-30 11:24:40|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1630322700000|2021-08-30 11:25:00|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|2
1630322710000|2021-08-30 11:25:10|7359.3|7344.3|7359.6|7344.6|7359.6|7344.6|7359.3|7344.3|3
1630322880000|2021-08-30 11:28:00|7359.7|7344.7|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|2
1630322960000|2021-08-30 11:29:20|7359.5|7344.5|7359.5|7344.5|7359.6|7344.6|7359.5|7344.5|3
1630322980000|2021-08-30 11:29:40|7359.3|7344.3|7358.3|7343.3|7359.3|7344.3|7358.1|7343.1|7
1630322990000|2021-08-30 11:29:50|7358.2|7343.2|7362|7337|7362.1|7343.2|7357.7|7337|15
1630323010000|2021-08-30 11:30:10|7362.1|7337.1|7362.2|7337.2|7362.2|7337.2|7362.1|7337.1|2
1630323020000|2021-08-30 11:30:20|7362.3|7337.3|7362.4|7337.4|7362.4|7337.4|7362.3|7337.3|2
1630323060000|2021-08-30 11:31:00|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|1
1630323070000|2021-08-30 11:31:10|7362.4|7337.4|7362.4|7337.4|7362.4|7337.4|7362.4|7337.4|1
1630323080000|2021-08-30 11:31:20|7362.6|7337.6|7362.5|7337.5|7362.6|7337.6|7362.5|7337.5|2
1630323150000|2021-08-30 11:32:30|7362.4|7337.4|7362.5|7337.5|7362.5|7337.5|7362.4|7337.4|2
1630323160000|2021-08-30 11:32:40|7362.4|7337.4|7362.4|7337.4|7362.4|7337.4|7362.4|7337.4|1
1630323270000|2021-08-30 11:34:30|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|1
1630323360000|2021-08-30 11:36:00|7362.2|7337.2|7362.2|7337.2|7362.2|7337.2|7362.2|7337.2|1
1630323660000|2021-08-30 11:41:00|7361.8|7336.8|7361.7|7336.7|7361.8|7336.8|7361.7|7336.7|2
1630323700000|2021-08-30 11:41:40|7361.8|7336.8|7361.7|7336.7|7361.8|7336.8|7361.7|7336.7|2
1630323720000|2021-08-30 11:42:00|7361.8|7336.8|7361.8|7336.8|7361.8|7336.8|7361.8|7336.8|1
1630323800000|2021-08-30 11:43:20|7361.9|7336.9|7361.9|7336.9|7361.9|7336.9|7361.9|7336.9|1
1630324020000|2021-08-30 11:47:00|7361.6|7336.6|7361.3|7336.3|7361.6|7336.6|7361.3|7336.3|2
1630324200000|2021-08-30 11:50:00|7361.2|7336.2|7361.4|7336.4|7361.4|7336.4|7361.2|7336.2|2
1630324210000|2021-08-30 11:50:10|7361.6|7336.6|7361.6|7336.6|7361.6|7336.6|7361.6|7336.6|1
1630324220000|2021-08-30 11:50:20|7361.5|7336.5|7361.5|7336.5|7361.5|7336.5|7361.5|7336.5|1
1630324230000|2021-08-30 11:50:30|7361.7|7336.7|7361.6|7336.6|7361.7|7336.7|7361.6|7336.6|2
1630324240000|2021-08-30 11:50:40|7356.9|7341.9|7359.7|7334.7|7361.1|7341.9|7356.1|7334.7|9
1630324260000|2021-08-30 11:51:00|7359.6|7334.6|7358.7|7333.7|7359.6|7334.6|7358.6|7333.6|5
1630324270000|2021-08-30 11:51:10|7358.6|7333.6|7358.4|7333.4|7358.6|7333.6|7358.3|7333.3|4
1630324280000|2021-08-30 11:51:20|7357.7|7332.7|7358.9|7333.9|7359|7334|7357.7|7332.7|8
1630324290000|2021-08-30 11:51:30|7359|7334|7354.1|7339.1|7359|7339.1|7354|7334|8
1630324300000|2021-08-30 11:51:40|7354.2|7339.2|7354.5|7339.5|7354.5|7339.5|7354.1|7339.1|10
1630324310000|2021-08-30 11:51:50|7354.7|7339.7|7355.3|7340.3|7360.7|7340.5|7354.7|7335.7|5
1630324320000|2021-08-30 11:52:00|7355.4|7340.4|7355.6|7340.6|7355.7|7340.7|7355.4|7340.4|4
1630324330000|2021-08-30 11:52:10|7355.7|7340.7|7356|7341|7356|7341|7355.7|7340.7|5
1630324350000|2021-08-30 11:52:30|7356.3|7341.3|7356.1|7341.1|7356.3|7341.3|7356.1|7341.1|8
1630324390000|2021-08-30 11:53:10|7356.6|7341.6|7356.2|7341.2|7356.6|7341.6|7356.2|7341.2|4
1630324410000|2021-08-30 11:53:30|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1630324450000|2021-08-30 11:54:10|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630324470000|2021-08-30 11:54:30|7355.9|7340.9|7355.7|7340.7|7355.9|7340.9|7355.6|7340.6|4
1630324490000|2021-08-30 11:54:50|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1630324500000|2021-08-30 11:55:00|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1630324510000|2021-08-30 11:55:10|7356.2|7341.2|7355.9|7340.9|7356.2|7341.2|7355.9|7340.9|4
1630324540000|2021-08-30 11:55:40|7356.2|7341.2|7355.9|7340.9|7356.2|7341.2|7355.9|7340.9|2
1630324550000|2021-08-30 11:55:50|7356.2|7341.2|7355.9|7340.9|7356.2|7341.2|7355.9|7340.9|7
1630324560000|2021-08-30 11:56:00|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1630324570000|2021-08-30 11:56:10|7355.9|7340.9|7355.8|7340.8|7355.9|7340.9|7355.8|7340.8|4
1630324580000|2021-08-30 11:56:20|7355.9|7340.9|7355.8|7340.8|7355.9|7340.9|7355.8|7340.8|4
1630324590000|2021-08-30 11:56:30|7355.9|7340.9|7355.7|7340.7|7355.9|7340.9|7355.7|7340.7|6
1630324600000|2021-08-30 11:56:40|7355.8|7340.8|7355.7|7340.7|7355.8|7340.8|7355.7|7340.7|4
1630324610000|2021-08-30 11:56:50|7356.1|7341.1|7359.3|7334.3|7360.1|7341.1|7356.1|7334.3|4
1630324620000|2021-08-30 11:57:00|7359.2|7334.2|7359.6|7334.6|7359.7|7334.7|7359.1|7334.1|6
1630324660000|2021-08-30 11:57:40|7359.7|7334.7|7354.9|7339.9|7359.7|7339.9|7354.9|7334.7|2
1630324670000|2021-08-30 11:57:50|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1630324680000|2021-08-30 11:58:00|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1630324690000|2021-08-30 11:58:10|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630324700000|2021-08-30 11:58:20|7354.4|7339.4|7359.2|7334.2|7359.2|7339.4|7354.4|7334.1|4
1630324710000|2021-08-30 11:58:30|7357.9|7332.9|7357.9|7332.9|7357.9|7332.9|7357.9|7332.9|1
1630324720000|2021-08-30 11:58:40|7358|7333|7358|7333|7358|7333|7358|7333|1
1630324750000|2021-08-30 11:59:10|7358.1|7333.1|7358.1|7333.1|7358.1|7333.1|7358.1|7333.1|1
1630324790000|2021-08-30 11:59:50|7357.4|7332.4|7358.2|7333.2|7358.2|7333.2|7357.2|7332.2|9
1630324800000|2021-08-30 12:00:00|7358.1|7333.1|7356.4|7331.4|7358.1|7333.1|7356.1|7331.1|7
1630324810000|2021-08-30 12:00:10|7356.3|7331.3|7355.6|7330.6|7356.3|7331.3|7355.5|7330.5|5
1630324820000|2021-08-30 12:00:20|7355.9|7330.9|7356.4|7331.4|7356.4|7331.4|7355.9|7330.9|3
1630324830000|2021-08-30 12:00:30|7356.5|7331.5|7356.6|7331.6|7356.6|7331.6|7356.5|7331.5|2
1630324860000|2021-08-30 12:01:00|7356.7|7331.7|7358.1|7333.1|7358.1|7333.1|7356.7|7331.7|6
1630324870000|2021-08-30 12:01:10|7358.2|7333.2|7358.3|7333.3|7358.3|7333.3|7358.2|7333.2|2
1630324880000|2021-08-30 12:01:20|7358.2|7333.2|7358.2|7333.2|7358.2|7333.2|7358.2|7333.2|1
1630324890000|2021-08-30 12:01:30|7358.3|7333.3|7358.4|7333.4|7358.4|7333.4|7358.3|7333.3|2
1630324900000|2021-08-30 12:01:40|7358.5|7333.5|7358.6|7333.6|7358.7|7333.7|7358.5|7333.5|4
1630324910000|2021-08-30 12:01:50|7358.7|7333.7|7358.8|7333.8|7358.8|7333.8|7358.7|7333.7|2
1630324960000|2021-08-30 12:02:40|7358.9|7333.9|7358.9|7333.9|7358.9|7333.9|7358.9|7333.9|1
1630324980000|2021-08-30 12:03:00|7358.8|7333.8|7353.9|7338.9|7358.8|7338.9|7353.8|7333.7|4
1630325000000|2021-08-30 12:03:20|7354|7339|7353.9|7338.9|7354|7339|7353.9|7338.9|2
1630325150000|2021-08-30 12:05:50|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1630325180000|2021-08-30 12:06:20|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1630325220000|2021-08-30 12:07:00|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1630325230000|2021-08-30 12:07:10|7353.8|7338.8|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|3
1630325270000|2021-08-30 12:07:50|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1630325280000|2021-08-30 12:08:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1630325290000|2021-08-30 12:08:10|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1630325300000|2021-08-30 12:08:20|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1630325330000|2021-08-30 12:08:50|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1630325380000|2021-08-30 12:09:40|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1630325390000|2021-08-30 12:09:50|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1630325460000|2021-08-30 12:11:00|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1630325510000|2021-08-30 12:11:50|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1630325620000|2021-08-30 12:13:40|7352.6|7337.6|7351.2|7336.2|7352.6|7337.6|7351|7336|11
1630325630000|2021-08-30 12:13:50|7351.3|7336.3|7351.2|7336.2|7351.3|7336.3|7351.2|7336.2|2
1630325640000|2021-08-30 12:14:00|7350.9|7335.9|7350.8|7335.8|7350.9|7335.9|7350.8|7335.8|2
1630325650000|2021-08-30 12:14:10|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630325660000|2021-08-30 12:14:20|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1630325670000|2021-08-30 12:14:30|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1630325680000|2021-08-30 12:14:40|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|2
1630325690000|2021-08-30 12:14:50|7351.2|7336.2|7351.2|7336.2|7351.4|7336.4|7351|7336|6
1630325700000|2021-08-30 12:15:00|7351|7336|7350.9|7335.9|7351|7336|7350.7|7335.7|4
1630325800000|2021-08-30 12:16:40|7350.7|7335.7|7350.9|7335.9|7350.9|7335.9|7350.7|7335.7|2
1630325850000|2021-08-30 12:17:30|7351.3|7336.3|7351.2|7336.2|7351.3|7336.3|7351.2|7336.2|2
1630325860000|2021-08-30 12:17:40|7351|7336|7351|7336|7351.2|7336.2|7351|7336|5
1630325870000|2021-08-30 12:17:50|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351|7336|3
1630325880000|2021-08-30 12:18:00|7351.3|7336.3|7351.1|7336.1|7351.3|7336.3|7351.1|7336.1|2
1630325930000|2021-08-30 12:18:50|7351|7336|7350.5|7335.5|7351|7336|7350.5|7335.5|4
1630326000000|2021-08-30 12:20:00|7350.8|7335.8|7351|7336|7351|7336|7350.8|7335.8|2
1630326010000|2021-08-30 12:20:10|7351.1|7336.1|7351.4|7336.4|7351.4|7336.4|7351|7336|4
1630326020000|2021-08-30 12:20:20|7351.3|7336.3|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|5
1630326030000|2021-08-30 12:20:30|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1630326210000|2021-08-30 12:23:30|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1630326240000|2021-08-30 12:24:00|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|3
1630326260000|2021-08-30 12:24:20|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1630326270000|2021-08-30 12:24:30|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|2
1630326280000|2021-08-30 12:24:40|7351|7336|7351|7336|7351|7336|7351|7336|1
1630326310000|2021-08-30 12:25:10|7351.2|7336.2|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|2
1630326330000|2021-08-30 12:25:30|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.1|7336.1|3
1630326340000|2021-08-30 12:25:40|7351.1|7336.1|7351|7336|7351.1|7336.1|7351|7336|2
1630326350000|2021-08-30 12:25:50|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630326380000|2021-08-30 12:26:20|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|2
1630326400000|2021-08-30 12:26:40|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|2
1630326410000|2021-08-30 12:26:50|7351|7336|7351|7336|7351|7336|7351|7336|1
1630326420000|2021-08-30 12:27:00|7350.9|7335.9|7350.8|7335.8|7350.9|7335.9|7350.8|7335.8|2
1630326480000|2021-08-30 12:28:00|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1630326500000|2021-08-30 12:28:20|7351|7336|7351|7336|7351|7336|7351|7336|1
1630326510000|2021-08-30 12:28:30|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630326530000|2021-08-30 12:28:50|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1630326610000|2021-08-30 12:30:10|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|3
1630326630000|2021-08-30 12:30:30|7351.7|7336.7|7351.9|7336.9|7351.9|7336.9|7351.7|7336.7|5
1630326640000|2021-08-30 12:30:40|7352|7337|7352|7337|7352|7337|7352|7337|1
1630326680000|2021-08-30 12:31:20|7351.8|7336.8|7352|7337|7352|7337|7351.8|7336.8|2
1630326700000|2021-08-30 12:31:40|7351.8|7336.8|7351.9|7336.9|7351.9|7336.9|7351.8|7336.8|2
1630326710000|2021-08-30 12:31:50|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1630326720000|2021-08-30 12:32:00|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1630326750000|2021-08-30 12:32:30|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1630326760000|2021-08-30 12:32:40|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7352.1|7337.1|2
1630326820000|2021-08-30 12:33:40|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1630326860000|2021-08-30 12:34:20|7352|7337|7352|7337|7352|7337|7352|7337|1
1630326870000|2021-08-30 12:34:30|7352.2|7337.2|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|4
1630326950000|2021-08-30 12:35:50|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1630326960000|2021-08-30 12:36:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1630326970000|2021-08-30 12:36:10|7352.2|7337.2|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|2
1630327030000|2021-08-30 12:37:10|7352.2|7337.2|7352.4|7337.4|7352.4|7337.4|7352.2|7337.2|4
1630327040000|2021-08-30 12:37:20|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1630327050000|2021-08-30 12:37:30|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1630327080000|2021-08-30 12:38:00|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1630327140000|2021-08-30 12:39:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1630327210000|2021-08-30 12:40:10|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7352.1|7337.1|2
1630327240000|2021-08-30 12:40:40|7352|7337|7352|7337|7352|7337|7352|7337|1
1630327250000|2021-08-30 12:40:50|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7352.1|7337.1|2
1630327310000|2021-08-30 12:41:50|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|2
1630327320000|2021-08-30 12:42:00|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|2
1630327350000|2021-08-30 12:42:30|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1630327360000|2021-08-30 12:42:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|3
1630327370000|2021-08-30 12:42:50|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1630327390000|2021-08-30 12:43:10|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1630327400000|2021-08-30 12:43:20|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630327560000|2021-08-30 12:46:00|7352.6|7337.6|7352.5|7337.5|7352.6|7337.6|7352.4|7337.4|3
1630327570000|2021-08-30 12:46:10|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1630327690000|2021-08-30 12:48:10|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|2
1630327700000|2021-08-30 12:48:20|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1630327720000|2021-08-30 12:48:40|7352.4|7337.4|7352.5|7337.5|7352.5|7337.5|7352.4|7337.4|4
1630327760000|2021-08-30 12:49:20|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1630327770000|2021-08-30 12:49:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630327780000|2021-08-30 12:49:40|7352.8|7337.8|7353.2|7338.2|7353.4|7338.4|7352.8|7337.8|5
1630327800000|2021-08-30 12:50:00|7353.1|7338.1|7352.8|7337.8|7353.1|7338.1|7352.8|7337.8|3
1630327810000|2021-08-30 12:50:10|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|2
1630327840000|2021-08-30 12:50:40|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1630327850000|2021-08-30 12:50:50|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1630327890000|2021-08-30 12:51:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630327910000|2021-08-30 12:51:50|7353|7338|7353.2|7338.2|7353.2|7338.2|7353|7338|2
1630327930000|2021-08-30 12:52:10|7353|7338|7353|7338|7353|7338|7353|7338|1
1630327940000|2021-08-30 12:52:20|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1630327950000|2021-08-30 12:52:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630328150000|2021-08-30 12:55:50|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1630328160000|2021-08-30 12:56:00|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1630328180000|2021-08-30 12:56:20|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1630328190000|2021-08-30 12:56:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630328240000|2021-08-30 12:57:20|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|4
1630328250000|2021-08-30 12:57:30|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|2
1630328300000|2021-08-30 12:58:20|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630328310000|2021-08-30 12:58:30|7353.4|7338.4|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|3
1630328340000|2021-08-30 12:59:00|7353.1|7338.1|7353|7338|7353.3|7338.3|7352.9|7337.9|8
1630328350000|2021-08-30 12:59:10|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353|7338|3
1630328360000|2021-08-30 12:59:20|7353|7338|7352.9|7337.9|7353|7338|7352.9|7337.9|2
1630328380000|2021-08-30 12:59:40|7353|7338|7353.3|7338.3|7353.4|7338.4|7353|7338|3
1630328450000|2021-08-30 13:00:50|7353.5|7338.5|7353.3|7338.3|7353.5|7338.5|7353.3|7338.3|2
1630328460000|2021-08-30 13:01:00|7353.5|7338.5|7353.3|7338.3|7353.7|7338.7|7353.3|7338.3|3
1630328470000|2021-08-30 13:01:10|7353.2|7338.2|7353.3|7338.3|7353.3|7338.3|7353.2|7338.2|2
1630328490000|2021-08-30 13:01:30|7353|7338|7353|7338|7353|7338|7353|7338|1
1630328500000|2021-08-30 13:01:40|7352.9|7337.9|7352.8|7337.8|7352.9|7337.9|7352.8|7337.8|2
1630328510000|2021-08-30 13:01:50|7352.9|7337.9|7353.6|7338.6|7353.6|7338.6|7352.9|7337.9|4
1630328550000|2021-08-30 13:02:30|7353.5|7338.5|7353.2|7338.2|7353.5|7338.5|7353.2|7338.2|3
1630328590000|2021-08-30 13:03:10|7353.1|7338.1|7353.2|7338.2|7353.2|7338.2|7353.1|7338.1|2
1630328610000|2021-08-30 13:03:30|7353.4|7338.4|7353.9|7338.9|7353.9|7338.9|7353.4|7338.4|3
1630328630000|2021-08-30 13:03:50|7354|7339|7354.1|7339.1|7354.1|7339.1|7354|7339|2
1630328700000|2021-08-30 13:05:00|7354|7339|7353.9|7338.9|7354|7339|7353.9|7338.9|2
1630328710000|2021-08-30 13:05:10|7353.8|7338.8|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|2
1630328740000|2021-08-30 13:05:40|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1630328760000|2021-08-30 13:06:00|7353.8|7338.8|7353.7|7338.7|7353.8|7338.8|7353.7|7338.7|2
1630328770000|2021-08-30 13:06:10|7353.8|7338.8|7354.3|7339.3|7354.3|7339.3|7353.8|7338.8|5
1630328780000|2021-08-30 13:06:20|7354.2|7339.2|7354|7339|7354.2|7339.2|7354|7339|3
1630328790000|2021-08-30 13:06:30|7354.1|7339.1|7354.2|7339.2|7354.3|7339.3|7354.1|7339.1|7
1630328830000|2021-08-30 13:07:10|7354.3|7339.3|7354.2|7339.2|7354.3|7339.3|7354.2|7339.2|2
1630328870000|2021-08-30 13:07:50|7354.3|7339.3|7354.2|7339.2|7354.3|7339.3|7354.2|7339.2|2
1630328890000|2021-08-30 13:08:10|7354.1|7339.1|7354|7339|7354.1|7339.1|7354|7339|2
1630328950000|2021-08-30 13:09:10|7353.8|7338.8|7353.5|7338.5|7353.8|7338.8|7353.5|7338.5|5
1630328960000|2021-08-30 13:09:20|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|2
1630329010000|2021-08-30 13:10:10|7353.2|7338.2|7353.3|7338.3|7353.3|7338.3|7353.1|7338.1|4
1630329020000|2021-08-30 13:10:20|7353.2|7338.2|7353.4|7338.4|7353.4|7338.4|7353.2|7338.2|2
1630329040000|2021-08-30 13:10:40|7353.5|7338.5|7353.5|7338.5|7353.6|7338.6|7353.5|7338.5|3
1630329050000|2021-08-30 13:10:50|7353.6|7338.6|7353.5|7338.5|7353.6|7338.6|7353.5|7338.5|2
1630329120000|2021-08-30 13:12:00|7353.4|7338.4|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|3
1630329130000|2021-08-30 13:12:10|7353.3|7338.3|7353.4|7338.4|7353.5|7338.5|7353.3|7338.3|4
1630329300000|2021-08-30 13:15:00|7353.1|7338.1|7352.4|7337.4|7353.1|7338.1|7352.4|7337.4|4
1630329330000|2021-08-30 13:15:30|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1630329340000|2021-08-30 13:15:40|7352.4|7337.4|7352.3|7337.3|7352.4|7337.4|7352.3|7337.3|2
1630329450000|2021-08-30 13:17:30|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1630329460000|2021-08-30 13:17:40|7352.3|7337.3|7352.3|7337.3|7352.4|7337.4|7352.3|7337.3|3
1630329470000|2021-08-30 13:17:50|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1630329540000|2021-08-30 13:19:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1630329710000|2021-08-30 13:21:50|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1630329730000|2021-08-30 13:22:10|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1630329750000|2021-08-30 13:22:30|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1630329820000|2021-08-30 13:23:40|7352.3|7337.3|7352.2|7337.2|7352.3|7337.3|7352.2|7337.2|2
1630329840000|2021-08-30 13:24:00|7352.3|7337.3|7352.9|7337.9|7352.9|7337.9|7352.2|7337.2|6
1630329850000|2021-08-30 13:24:10|7353|7338|7353|7338|7353|7338|7353|7338|1
1630329860000|2021-08-30 13:24:20|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1630329950000|2021-08-30 13:25:50|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1630329970000|2021-08-30 13:26:10|7353.1|7338.1|7353.1|7338.1|7353.2|7338.2|7353.1|7338.1|5
1630330010000|2021-08-30 13:26:50|7353.2|7338.2|7353.1|7338.1|7353.2|7338.2|7353.1|7338.1|2
1630330030000|2021-08-30 13:27:10|7353|7338|7352.8|7337.8|7353|7338|7352.8|7337.8|2
1630330050000|2021-08-30 13:27:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630330140000|2021-08-30 13:29:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1630330190000|2021-08-30 13:29:50|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|2
1630330200000|2021-08-30 13:30:00|7353.1|7338.1|7353.4|7338.4|7353.4|7338.4|7353.1|7338.1|3
1630330210000|2021-08-30 13:30:10|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1630330220000|2021-08-30 13:30:20|7353.3|7338.3|7353.2|7338.2|7353.3|7338.3|7353.2|7338.2|4
1630330240000|2021-08-30 13:30:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1630330250000|2021-08-30 13:30:50|7353.4|7338.4|7353.6|7338.6|7353.6|7338.6|7353.4|7338.4|2
1630330260000|2021-08-30 13:31:00|7353.7|7338.7|7353.9|7338.9|7353.9|7338.9|7353.7|7338.7|3
1630330290000|2021-08-30 13:31:30|7354.3|7339.3|7354|7339|7354.3|7339.3|7353.9|7338.9|7
1630330300000|2021-08-30 13:31:40|7354.2|7339.2|7354|7339|7354.2|7339.2|7354|7339|2
1630330310000|2021-08-30 13:31:50|7353.9|7338.9|7353.9|7338.9|7354|7339|7353.9|7338.9|3
1630330320000|2021-08-30 13:32:00|7354|7339|7353.9|7338.9|7354|7339|7353.9|7338.9|2
1630330360000|2021-08-30 13:32:40|7354|7339|7354|7339|7354|7339|7354|7339|1
1630330370000|2021-08-30 13:32:50|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630330390000|2021-08-30 13:33:10|7353.9|7338.9|7353.8|7338.8|7353.9|7338.9|7353.8|7338.8|2
1630330400000|2021-08-30 13:33:20|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354|7339|3
1630330420000|2021-08-30 13:33:40|7354.3|7339.3|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|3
1630330430000|2021-08-30 13:33:50|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|4
1630330440000|2021-08-30 13:34:00|7354.4|7339.4|7354.6|7339.6|7354.6|7339.6|7354.4|7339.4|6
1630330450000|2021-08-30 13:34:10|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.4|7339.4|3
1630330460000|2021-08-30 13:34:20|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630330500000|2021-08-30 13:35:00|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630330520000|2021-08-30 13:35:20|7354.9|7339.9|7354.5|7339.5|7354.9|7339.9|7354.5|7339.5|3
1630330550000|2021-08-30 13:35:50|7354.6|7339.6|7354.5|7339.5|7354.8|7339.8|7354.5|7339.5|5
1630330560000|2021-08-30 13:36:00|7354.8|7339.8|7354.5|7339.5|7354.8|7339.8|7354.5|7339.5|4
1630330620000|2021-08-30 13:37:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1630330630000|2021-08-30 13:37:10|7354.9|7339.9|7354.5|7339.5|7354.9|7339.9|7354.5|7339.5|2
1630330750000|2021-08-30 13:39:10|7354.6|7339.6|7354.7|7339.7|7354.8|7339.8|7354.6|7339.6|4
1630330760000|2021-08-30 13:39:20|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630330770000|2021-08-30 13:39:30|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|2
1630330780000|2021-08-30 13:39:40|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|2
1630330790000|2021-08-30 13:39:50|7354.4|7339.4|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|3
1630330800000|2021-08-30 13:40:00|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1630330810000|2021-08-30 13:40:10|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1630330830000|2021-08-30 13:40:30|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630330890000|2021-08-30 13:41:30|7354.5|7339.5|7354.7|7339.7|7354.7|7339.7|7354.5|7339.5|2
1630330940000|2021-08-30 13:42:20|7354.6|7339.6|7354.7|7339.7|7354.7|7339.7|7354.6|7339.6|2
1630331050000|2021-08-30 13:44:10|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1630331140000|2021-08-30 13:45:40|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1630331160000|2021-08-30 13:46:00|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1630331190000|2021-08-30 13:46:30|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1630331200000|2021-08-30 13:46:40|7355|7340|7355.9|7340.9|7356|7341|7355|7340|7
1630331210000|2021-08-30 13:46:50|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|2
1630331220000|2021-08-30 13:47:00|7355.7|7340.7|7355.3|7340.3|7355.7|7340.7|7355.3|7340.3|3
1630331240000|2021-08-30 13:47:20|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.3|7340.3|7
1630331250000|2021-08-30 13:47:30|7355.5|7340.5|7355.4|7340.4|7355.5|7340.5|7355.3|7340.3|4
1630331260000|2021-08-30 13:47:40|7355.5|7340.5|7355.4|7340.4|7355.5|7340.5|7355.4|7340.4|2
1630331270000|2021-08-30 13:47:50|7355.3|7340.3|7355.3|7340.3|7355.5|7340.5|7355.3|7340.3|5
1630331280000|2021-08-30 13:48:00|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1630331290000|2021-08-30 13:48:10|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1630331310000|2021-08-30 13:48:30|7355.4|7340.4|7355.3|7340.3|7355.4|7340.4|7355.3|7340.3|2
1630331330000|2021-08-30 13:48:50|7355.7|7340.7|7357.1|7342.1|7357.1|7342.1|7355.7|7340.7|6
1630331340000|2021-08-30 13:49:00|7356.8|7341.8|7356.5|7341.5|7356.8|7341.8|7356.5|7341.5|4
1630331350000|2021-08-30 13:49:10|7356.6|7341.6|7357.1|7342.1|7357.1|7342.1|7356.6|7341.6|3
1630331390000|2021-08-30 13:49:50|7357|7342|7357|7342|7357|7342|7357|7342|1
1630331400000|2021-08-30 13:50:00|7356.9|7341.9|7357|7342|7357|7342|7356.9|7341.9|2
1630331410000|2021-08-30 13:50:10|7356.9|7341.9|7356.8|7341.8|7356.9|7341.9|7356.8|7341.8|2
1630331420000|2021-08-30 13:50:20|7356.9|7341.9|7356.8|7341.8|7356.9|7341.9|7356.8|7341.8|2
1630331430000|2021-08-30 13:50:30|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|1
1630331440000|2021-08-30 13:50:40|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1630331450000|2021-08-30 13:50:50|7356.5|7341.5|7356.3|7341.3|7356.5|7341.5|7356.3|7341.3|3
1630331460000|2021-08-30 13:51:00|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630331470000|2021-08-30 13:51:10|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630331480000|2021-08-30 13:51:20|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630331500000|2021-08-30 13:51:40|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630331510000|2021-08-30 13:51:50|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630331520000|2021-08-30 13:52:00|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.5|7341.5|2
1630331530000|2021-08-30 13:52:10|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630331540000|2021-08-30 13:52:20|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1630331550000|2021-08-30 13:52:30|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630331560000|2021-08-30 13:52:40|7356.5|7341.5|7356.4|7341.4|7356.6|7341.6|7356.4|7341.4|4
1630331600000|2021-08-30 13:53:20|7356.5|7341.5|7356.5|7341.5|7356.6|7341.6|7356.5|7341.5|3
1630331610000|2021-08-30 13:53:30|7356.6|7341.6|7357.5|7342.5|7357.5|7342.5|7356.6|7341.6|7
1630331620000|2021-08-30 13:53:40|7357.7|7342.7|7357.9|7342.9|7357.9|7342.9|7357.7|7342.7|2
1630331630000|2021-08-30 13:53:50|7358|7343|7358|7343|7358|7343|7358|7343|1
1630331650000|2021-08-30 13:54:10|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1630331660000|2021-08-30 13:54:20|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.2|7343.2|3
1630331670000|2021-08-30 13:54:30|7358.2|7343.2|7358.1|7343.1|7358.2|7343.2|7358.1|7343.1|2
1630331680000|2021-08-30 13:54:40|7358|7343|7358|7343|7358|7343|7358|7343|1
1630331700000|2021-08-30 13:55:00|7357.9|7342.9|7357.8|7342.8|7357.9|7342.9|7357|7342|4
1630331710000|2021-08-30 13:55:10|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|1
1630331720000|2021-08-30 13:55:20|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1630331740000|2021-08-30 13:55:40|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1630331750000|2021-08-30 13:55:50|7357.6|7342.6|7357.5|7342.5|7357.6|7342.6|7357.5|7342.5|2
1630331760000|2021-08-30 13:56:00|7357.6|7342.6|7357.8|7342.8|7357.8|7342.8|7357.6|7342.6|3
1630331770000|2021-08-30 13:56:10|7357.7|7342.7|7357.5|7342.5|7357.7|7342.7|7357.5|7342.5|2
1630331780000|2021-08-30 13:56:20|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630331810000|2021-08-30 13:56:50|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1630331840000|2021-08-30 13:57:20|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630331850000|2021-08-30 13:57:30|7357.2|7342.2|7357|7342|7357.2|7342.2|7357|7342|2
1630331860000|2021-08-30 13:57:40|7357.1|7342.1|7357.1|7342.1|7357.4|7342.4|7356.8|7341.8|6
1630331870000|2021-08-30 13:57:50|7357|7342|7357.3|7342.3|7357.3|7342.3|7356.6|7341.6|7
1630331880000|2021-08-30 13:58:00|7357.4|7342.4|7357.5|7342.5|7357.5|7342.5|7357.4|7342.4|2
1630331910000|2021-08-30 13:58:30|7357.4|7342.4|7357.5|7342.5|7357.5|7342.5|7357.4|7342.4|2
1630331940000|2021-08-30 13:59:00|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630331960000|2021-08-30 13:59:20|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1630332010000|2021-08-30 14:00:10|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630332030000|2021-08-30 14:00:30|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|1
1630332050000|2021-08-30 14:00:50|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630332070000|2021-08-30 14:01:10|7357.7|7342.7|7357.6|7342.6|7357.7|7342.7|7357.6|7342.6|2
1630332080000|2021-08-30 14:01:20|7357.5|7342.5|7357.3|7342.3|7357.5|7342.5|7357.3|7342.3|2
1630332150000|2021-08-30 14:02:30|7357|7342|7356.7|7341.7|7357|7342|7356.7|7341.7|2
1630332170000|2021-08-30 14:02:50|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1630332180000|2021-08-30 14:03:00|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630332190000|2021-08-30 14:03:10|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|1
1630332250000|2021-08-30 14:04:10|7356.7|7341.7|7356.9|7341.9|7356.9|7341.9|7356.7|7341.7|2
1630332320000|2021-08-30 14:05:20|7356.8|7341.8|7356.9|7341.9|7356.9|7341.9|7356.8|7341.8|2
1630332360000|2021-08-30 14:06:00|7357|7342|7357.1|7342.1|7357.1|7342.1|7357|7342|2
1630332380000|2021-08-30 14:06:20|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630332520000|2021-08-30 14:08:40|7357.3|7342.3|7357.3|7342.3|7357.4|7342.4|7357.3|7342.3|3
1630332530000|2021-08-30 14:08:50|7357.4|7342.4|7357.3|7342.3|7357.4|7342.4|7357.3|7342.3|2
1630332560000|2021-08-30 14:09:20|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630332570000|2021-08-30 14:09:30|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1630332700000|2021-08-30 14:11:40|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630332720000|2021-08-30 14:12:00|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1630332740000|2021-08-30 14:12:20|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1630332830000|2021-08-30 14:13:50|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630332890000|2021-08-30 14:14:50|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1630332900000|2021-08-30 14:15:00|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630332910000|2021-08-30 14:15:10|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1630332970000|2021-08-30 14:16:10|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630333000000|2021-08-30 14:16:40|7357.1|7342.1|7356.9|7341.9|7357.1|7342.1|7356.9|7341.9|2
1630333020000|2021-08-30 14:17:00|7357|7342|7356.8|7341.8|7357.3|7342.3|7356.8|7341.8|5
1630333080000|2021-08-30 14:18:00|7357|7342|7357|7342|7357.1|7342.1|7357|7342|3
1630333090000|2021-08-30 14:18:10|7356.5|7341.5|7356.1|7341.1|7356.5|7341.5|7356.1|7341.1|5
1630333100000|2021-08-30 14:18:20|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1630333140000|2021-08-30 14:19:00|7355.1|7340.1|7354.9|7339.9|7355.1|7340.1|7354.8|7339.8|4
1630333150000|2021-08-30 14:19:10|7354.8|7339.8|7354.4|7339.4|7354.8|7339.8|7354.4|7339.4|3
1630333160000|2021-08-30 14:19:20|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|4
1630333170000|2021-08-30 14:19:30|7354.2|7339.2|7353.6|7338.6|7354.2|7339.2|7353.6|7338.6|4
1630333180000|2021-08-30 14:19:40|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1630333190000|2021-08-30 14:19:50|7353.8|7338.8|7355.2|7340.2|7355.2|7340.2|7353.8|7338.8|9
1630333200000|2021-08-30 14:20:00|7355|7340|7354.4|7339.4|7355|7340|7354.4|7339.4|4
1630333250000|2021-08-30 14:20:50|7354.7|7339.7|7354.6|7339.6|7354.8|7339.8|7354.6|7339.6|4
1630333270000|2021-08-30 14:21:10|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630333290000|2021-08-30 14:21:30|7354.6|7339.6|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|3
1630333300000|2021-08-30 14:21:40|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1630333350000|2021-08-30 14:22:30|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|12
1630333360000|2021-08-30 14:22:40|7354.5|7339.5|7354.4|7339.4|7354.6|7339.6|7354.4|7339.4|6
1630333370000|2021-08-30 14:22:50|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1630333380000|2021-08-30 14:23:00|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630333390000|2021-08-30 14:23:10|7354.4|7339.4|7354.5|7339.5|7354.5|7339.5|7354.4|7339.4|2
1630333400000|2021-08-30 14:23:20|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630333420000|2021-08-30 14:23:40|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630333580000|2021-08-30 14:26:20|7354.6|7339.6|7354.4|7339.4|7354.6|7339.6|7354.4|7339.4|2
1630333740000|2021-08-30 14:29:00|7354.5|7339.5|7354.8|7339.8|7354.8|7339.8|7354.5|7339.5|2
1630333760000|2021-08-30 14:29:20|7354.9|7339.9|7355|7340|7355|7340|7354.9|7339.9|2
1630333770000|2021-08-30 14:29:30|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1630333780000|2021-08-30 14:29:40|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1630333790000|2021-08-30 14:29:50|7355|7340|7355|7340|7355|7340|7355|7340|1
1630333810000|2021-08-30 14:30:10|7355.1|7340.1|7354.2|7339.2|7355.1|7340.1|7354.2|7339.2|3
1630333820000|2021-08-30 14:30:20|7354.3|7339.3|7354.8|7339.8|7354.8|7339.8|7354.3|7339.3|4
1630333830000|2021-08-30 14:30:30|7354.1|7339.1|7354|7339|7354.1|7339.1|7354|7339|2
1630333840000|2021-08-30 14:30:40|7354.1|7339.1|7354.1|7339.1|7354.8|7339.8|7354|7339|6
1630333850000|2021-08-30 14:30:50|7354|7339|7354.5|7339.5|7354.6|7339.6|7354|7339|5
1630333860000|2021-08-30 14:31:00|7353.6|7338.6|7353.6|7338.6|7353.7|7338.7|7353.6|7338.6|3
1630333880000|2021-08-30 14:31:20|7353.5|7338.5|7353.6|7338.6|7353.6|7338.6|7353.5|7338.5|2
1630333890000|2021-08-30 14:31:30|7353.5|7338.5|7353.9|7338.9|7353.9|7338.9|7353.5|7338.5|3
1630333900000|2021-08-30 14:31:40|7354.2|7339.2|7354.3|7339.3|7354.3|7339.3|7354.2|7339.2|2
1630333930000|2021-08-30 14:32:10|7354.4|7339.4|7354.1|7339.1|7354.5|7339.5|7354.1|7339.1|4
1630333950000|2021-08-30 14:32:30|7353.9|7338.9|7353.6|7338.6|7353.9|7338.9|7353.6|7338.6|3
1630333960000|2021-08-30 14:32:40|7353.9|7338.9|7354|7339|7354|7339|7353.9|7338.9|2
1630334000000|2021-08-30 14:33:20|7354.1|7339.1|7354|7339|7354.1|7339.1|7354|7339|2
1630334020000|2021-08-30 14:33:40|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630334030000|2021-08-30 14:33:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1630334070000|2021-08-30 14:34:30|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1630334110000|2021-08-30 14:35:10|7354|7339|7354|7339|7354|7339|7354|7339|1
1630334150000|2021-08-30 14:35:50|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1630334290000|2021-08-30 14:38:10|7353.5|7338.5|7353.4|7338.4|7353.5|7338.5|7353.4|7338.4|2
1630334300000|2021-08-30 14:38:20|7353.3|7338.3|7353.3|7338.3|7353.4|7338.4|7352.4|7337.4|6
1630334380000|2021-08-30 14:39:40|7353.2|7338.2|7353.1|7338.1|7353.2|7338.2|7352.6|7337.6|7
1630334450000|2021-08-30 14:40:50|7352.9|7337.9|7353.1|7338.1|7353.1|7338.1|7352.9|7337.9|2
1630334480000|2021-08-30 14:41:20|7352.9|7337.9|7352.5|7337.5|7352.9|7337.9|7352.5|7337.5|2
1630334490000|2021-08-30 14:41:30|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630334500000|2021-08-30 14:41:40|7352.8|7337.8|7353.1|7338.1|7353.1|7338.1|7352.8|7337.8|2
1630334520000|2021-08-30 14:42:00|7353|7338|7352.1|7337.1|7353|7338|7352|7337|7
1630334540000|2021-08-30 14:42:20|7352.3|7337.3|7352.7|7337.7|7352.7|7337.7|7352.3|7337.3|2
1630334560000|2021-08-30 14:42:40|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|2
1630334630000|2021-08-30 14:43:50|7353|7338|7353.1|7338.1|7353.1|7338.1|7353|7338|2
1630334680000|2021-08-30 14:44:40|7352.8|7337.8|7351.9|7336.9|7352.8|7337.8|7351.9|7336.9|5
1630334700000|2021-08-30 14:45:00|7352|7337|7352.1|7337.1|7352.1|7337.1|7352|7337|2
1630334720000|2021-08-30 14:45:20|7352|7337|7352|7337|7352|7337|7352|7337|1
1630334740000|2021-08-30 14:45:40|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1630334750000|2021-08-30 14:45:50|7352|7337|7352|7337|7352|7337|7352|7337|1
1630334840000|2021-08-30 14:47:20|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1630334860000|2021-08-30 14:47:40|7352.2|7337.2|7352.4|7337.4|7352.4|7337.4|7352.2|7337.2|2
1630334890000|2021-08-30 14:48:10|7352.5|7337.5|7352.4|7337.4|7352.5|7337.5|7352.4|7337.4|2
1630335000000|2021-08-30 14:50:00|7352.5|7337.5|7352.4|7337.4|7352.5|7337.5|7352.4|7337.4|2
1630335030000|2021-08-30 14:50:30|7352.3|7337.3|7352.6|7337.6|7352.6|7337.6|7352.3|7337.3|2
1630335050000|2021-08-30 14:50:50|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630335060000|2021-08-30 14:51:00|7352.4|7337.4|7352|7337|7352.4|7337.4|7352|7337|4
1630335070000|2021-08-30 14:51:10|7352.1|7337.1|7352|7337|7352.1|7337.1|7352|7337|2
1630335090000|2021-08-30 14:51:30|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1630335100000|2021-08-30 14:51:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1630335160000|2021-08-30 14:52:40|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1630335330000|2021-08-30 14:55:30|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1630335390000|2021-08-30 14:56:30|7351.7|7336.7|7351.3|7336.3|7351.7|7336.7|7351.3|7336.3|3
1630335400000|2021-08-30 14:56:40|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1630335410000|2021-08-30 14:56:50|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1630335450000|2021-08-30 14:57:30|7351.4|7336.4|7352.1|7337.1|7352.1|7337.1|7351.4|7336.4|5
1630335480000|2021-08-30 14:58:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1630335490000|2021-08-30 14:58:10|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1630335550000|2021-08-30 14:59:10|7352|7337|7351.2|7336.2|7352|7337|7351.2|7336.2|4
1630335560000|2021-08-30 14:59:20|7351.3|7336.3|7351.2|7336.2|7351.3|7336.3|7351.2|7336.2|2
1630335570000|2021-08-30 14:59:30|7351.3|7336.3|7351.1|7336.1|7351.3|7336.3|7351|7336|4
1630335580000|2021-08-30 14:59:40|7351|7336|7351|7336|7351|7336|7351|7336|1
1630335600000|2021-08-30 15:00:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630335690000|2021-08-30 15:01:30|7350.8|7335.8|7350.1|7335.1|7350.8|7335.8|7350|7335|6
1630335700000|2021-08-30 15:01:40|7350.2|7335.2|7350.4|7335.4|7350.4|7335.4|7350.2|7335.2|2
1630335720000|2021-08-30 15:02:00|7350.2|7335.2|7349.8|7334.8|7350.2|7335.2|7349.8|7334.8|3
1630335740000|2021-08-30 15:02:20|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1630335770000|2021-08-30 15:02:50|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1630335830000|2021-08-30 15:03:50|7350.1|7335.1|7350.2|7335.2|7350.2|7335.2|7350.1|7335.1|2
1630335860000|2021-08-30 15:04:20|7350.3|7335.3|7351.6|7336.6|7351.6|7336.6|7350.3|7335.3|7
1630335870000|2021-08-30 15:04:30|7351.5|7336.5|7351.6|7336.6|7351.6|7336.6|7351.5|7336.5|2
1630335880000|2021-08-30 15:04:40|7352|7337|7352.2|7337.2|7352.2|7337.2|7352|7337|3
1630335950000|2021-08-30 15:05:50|7351.9|7336.9|7351.4|7336.4|7351.9|7336.9|7351.4|7336.4|3
1630335960000|2021-08-30 15:06:00|7351.5|7336.5|7351.6|7336.6|7351.6|7336.6|7351.5|7336.5|2
1630336040000|2021-08-30 15:07:20|7351|7336|7351|7336|7351|7336|7351|7336|1
1630336220000|2021-08-30 15:10:20|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630336230000|2021-08-30 15:10:30|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|2
1630336280000|2021-08-30 15:11:20|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|2
1630336330000|2021-08-30 15:12:10|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1630336340000|2021-08-30 15:12:20|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.2|7335.2|4
1630336350000|2021-08-30 15:12:30|7350.4|7335.4|7350.5|7335.5|7350.5|7335.5|7350.4|7335.4|2
1630336750000|2021-08-30 15:19:10|7350.6|7335.6|7351.3|7336.3|7351.6|7336.6|7350.6|7335.6|11
1630336770000|2021-08-30 15:19:30|7351.5|7336.5|7351.3|7336.3|7351.5|7336.5|7351.3|7336.3|2
1630336800000|2021-08-30 15:20:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1630336810000|2021-08-30 15:20:10|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|3
1630336920000|2021-08-30 15:22:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1630336940000|2021-08-30 15:22:20|7351|7336|7351.2|7336.2|7351.2|7336.2|7351|7336|2
1630337070000|2021-08-30 15:24:30|7351.3|7336.3|7351.5|7336.5|7351.5|7336.5|7351.3|7336.3|2
1630337080000|2021-08-30 15:24:40|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1630337140000|2021-08-30 15:25:40|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1630337160000|2021-08-30 15:26:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1630337190000|2021-08-30 15:26:30|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1630337350000|2021-08-30 15:29:10|7351.4|7336.4|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|3
1630337390000|2021-08-30 15:29:50|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1630337410000|2021-08-30 15:30:10|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1630337490000|2021-08-30 15:31:30|7351.7|7336.7|7351.6|7336.6|7351.7|7336.7|7351.6|7336.6|2
1630337600000|2021-08-30 15:33:20|7351.5|7336.5|7351.6|7336.6|7351.6|7336.6|7351.5|7336.5|2
1630337690000|2021-08-30 15:34:50|7350.6|7335.6|7350.6|7335.6|7350.7|7335.7|7350.6|7335.6|3
1630337740000|2021-08-30 15:35:40|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1630337800000|2021-08-30 15:36:40|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1630337810000|2021-08-30 15:36:50|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|1
1630337870000|2021-08-30 15:37:50|7350.5|7335.5|7350.6|7335.6|7350.6|7335.6|7350.5|7335.5|2
1630337900000|2021-08-30 15:38:20|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|2
1630337910000|2021-08-30 15:38:30|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|2
1630337960000|2021-08-30 15:39:20|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1630338030000|2021-08-30 15:40:30|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.3|7335.3|3
1630338050000|2021-08-30 15:40:50|7350.1|7335.1|7349.7|7334.7|7350.1|7335.1|7349.7|7334.7|2
1630338120000|2021-08-30 15:42:00|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1630338210000|2021-08-30 15:43:30|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1630338220000|2021-08-30 15:43:40|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1630338590000|2021-08-30 15:49:50|7350|7335|7350.5|7335.5|7350.5|7335.5|7350|7335|3
1630338600000|2021-08-30 15:50:00|7350.7|7335.7|7350.3|7335.3|7350.7|7335.7|7350.3|7335.3|3
1630338620000|2021-08-30 15:50:20|7350.6|7335.6|7350.5|7335.5|7350.6|7335.6|7350.5|7335.5|2
1630338630000|2021-08-30 15:50:30|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1630338660000|2021-08-30 15:51:00|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1630338690000|2021-08-30 15:51:30|7350.6|7335.6|7350.1|7335.1|7350.6|7335.6|7350.1|7335.1|4
1630338700000|2021-08-30 15:51:40|7350|7335|7350|7335|7350|7335|7350|7335|1
1630338780000|2021-08-30 15:53:00|7349.9|7334.9|7349.9|7334.9|7350|7335|7349.9|7334.9|3
1630338790000|2021-08-30 15:53:10|7350|7335|7350|7335|7350|7335|7350|7335|1
1630338800000|2021-08-30 15:53:20|7349.7|7334.7|7349.5|7334.5|7349.7|7334.7|7349.3|7334.3|3
1630338820000|2021-08-30 15:53:40|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1630338830000|2021-08-30 15:53:50|7349.3|7334.3|7349.4|7334.4|7349.4|7334.4|7349.3|7334.3|2
1630338860000|2021-08-30 15:54:20|7349.3|7334.3|7349.5|7334.5|7349.5|7334.5|7349.3|7334.3|2
1630338980000|2021-08-30 15:56:20|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1630339050000|2021-08-30 15:57:30|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1630339120000|2021-08-30 15:58:40|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1630339130000|2021-08-30 15:58:50|7349.5|7334.5|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|2
1630339140000|2021-08-30 15:59:00|7349.5|7334.5|7349.8|7334.8|7349.8|7334.8|7349.5|7334.5|3
1630339170000|2021-08-30 15:59:30|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1630339210000|2021-08-30 16:00:10|7350|7335|7350|7335|7350|7335|7350|7335|1
1630339220000|2021-08-30 16:00:20|7350.1|7335.1|7351.9|7336.9|7351.9|7336.9|7350.1|7335.1|9
1630339230000|2021-08-30 16:00:30|7352|7337|7352.1|7337.1|7352.1|7337.1|7352|7337|2
1630339250000|2021-08-30 16:00:50|7352|7337|7351.4|7336.4|7352|7337|7351.3|7336.3|3
1630339260000|2021-08-30 16:01:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1630339280000|2021-08-30 16:01:20|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1630339300000|2021-08-30 16:01:40|7351.5|7336.5|7351.9|7336.9|7352|7337|7351.5|7336.5|5
1630339320000|2021-08-30 16:02:00|7352|7337|7352.8|7337.8|7352.8|7337.8|7351.8|7336.8|7
1630339330000|2021-08-30 16:02:10|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1630339350000|2021-08-30 16:02:30|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|3
1630339360000|2021-08-30 16:02:40|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|2
1630339390000|2021-08-30 16:03:10|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1630339640000|2021-08-30 16:07:20|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1630340130000|2021-08-30 16:15:30|7352.6|7337.6|7352.6|7337.6|7352.8|7337.8|7352.6|7337.6|4
1630340180000|2021-08-30 16:16:20|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1630340320000|2021-08-30 16:18:40|7352.6|7337.6|7354.9|7339.9|7354.9|7339.9|7352.6|7337.6|9
1630340330000|2021-08-30 16:18:50|7354.7|7339.7|7354.2|7339.2|7354.7|7339.7|7354.2|7339.2|4
1630340370000|2021-08-30 16:19:30|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630340380000|2021-08-30 16:19:40|7354.2|7339.2|7354.3|7339.3|7354.3|7339.3|7354.2|7339.2|4
1630340390000|2021-08-30 16:19:50|7354.4|7339.4|7354.8|7339.8|7354.9|7339.9|7354.4|7339.4|6
1630340400000|2021-08-30 16:20:00|7354.4|7339.4|7354.2|7339.2|7354.4|7339.4|7354.2|7339.2|2
1630340450000|2021-08-30 16:20:50|7354.3|7339.3|7354.8|7339.8|7354.8|7339.8|7354.3|7339.3|4
1630340470000|2021-08-30 16:21:10|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1630340480000|2021-08-30 16:21:20|7354.9|7339.9|7355.2|7340.2|7355.2|7340.2|7354.9|7339.9|2
1630340490000|2021-08-30 16:21:30|7355.6|7340.6|7355.1|7340.1|7355.9|7340.9|7355.1|7340.1|6
1630340500000|2021-08-30 16:21:40|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1630340510000|2021-08-30 16:21:50|7355.7|7340.7|7355.9|7340.9|7356|7341|7355.6|7340.6|5
1630340520000|2021-08-30 16:22:00|7356.1|7341.1|7356.2|7341.2|7356.3|7341.3|7356.1|7341.1|3
1630340540000|2021-08-30 16:22:20|7356.3|7341.3|7356.5|7341.5|7356.5|7341.5|7356.1|7341.1|4
1630340550000|2021-08-30 16:22:30|7356.4|7341.4|7356.5|7341.5|7356.5|7341.5|7356.4|7341.4|2
1630340560000|2021-08-30 16:22:40|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630340580000|2021-08-30 16:23:00|7355.7|7340.7|7355.5|7340.5|7355.7|7340.7|7355.5|7340.5|4
1630340590000|2021-08-30 16:23:10|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1630340600000|2021-08-30 16:23:20|7355.6|7340.6|7355.2|7340.2|7355.8|7340.8|7355.2|7340.2|5
1630340630000|2021-08-30 16:23:50|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355|7340|3
1630340640000|2021-08-30 16:24:00|7355|7340|7355|7340|7355|7340|7355|7340|1
1630340660000|2021-08-30 16:24:20|7355.2|7340.2|7355|7340|7355.2|7340.2|7355|7340|2
1630340670000|2021-08-30 16:24:30|7354.8|7339.8|7354.5|7339.5|7354.8|7339.8|7354.5|7339.5|7
1630340720000|2021-08-30 16:25:20|7353.8|7338.8|7353.2|7338.2|7353.8|7338.8|7352.6|7337.6|7
1630340730000|2021-08-30 16:25:30|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1630340780000|2021-08-30 16:26:20|7353.2|7338.2|7353.1|7338.1|7353.2|7338.2|7353.1|7338.1|2
1630340790000|2021-08-30 16:26:30|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1630340800000|2021-08-30 16:26:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630340820000|2021-08-30 16:27:00|7353|7338|7353|7338|7353|7338|7353|7338|1
1630340840000|2021-08-30 16:27:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1630340860000|2021-08-30 16:27:40|7353|7338|7358.5|7333.5|7358.5|7338|7353|7333.2|4
1630340890000|2021-08-30 16:28:10|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1630340950000|2021-08-30 16:29:10|7353.5|7338.5|7353.4|7338.4|7353.5|7338.5|7353.4|7338.4|2
1630341000000|2021-08-30 16:30:00|7353.5|7338.5|7353|7338|7353.5|7338.5|7353|7338|3
1630341080000|2021-08-30 16:31:20|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1630341100000|2021-08-30 16:31:40|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1630341200000|2021-08-30 16:33:20|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630341210000|2021-08-30 16:33:30|7353.4|7338.4|7353.3|7338.3|7353.8|7338.8|7353.3|7338.3|5
1630341310000|2021-08-30 16:35:10|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1630341320000|2021-08-30 16:35:20|7352.4|7337.4|7352.8|7337.8|7353|7338|7352.4|7337.4|4
1630341330000|2021-08-30 16:35:30|7352.9|7337.9|7352.8|7337.8|7353|7338|7352.8|7337.8|4
1630341350000|2021-08-30 16:35:50|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|2
1630341370000|2021-08-30 16:36:10|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1630341460000|2021-08-30 16:37:40|7353|7338|7353|7338|7353|7338|7353|7338|1
1630341470000|2021-08-30 16:37:50|7358|7333|7358|7333|7358|7333|7358|7333|1
1630341480000|2021-08-30 16:38:00|7352.7|7337.7|7357.4|7332.4|7357.5|7337.7|7352.7|7332.4|4
1630341500000|2021-08-30 16:38:20|7357.3|7332.3|7357.3|7332.3|7357.4|7332.4|7357.3|7332.3|3
1630341520000|2021-08-30 16:38:40|7357.4|7332.4|7352.3|7337.3|7357.4|7337.3|7352.3|7332.4|2
1630341540000|2021-08-30 16:39:00|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1630341550000|2021-08-30 16:39:10|7352.3|7337.3|7356|7331|7356|7337.3|7350.7|7331|6
1630341580000|2021-08-30 16:39:40|7356.3|7331.3|7356.3|7331.3|7356.3|7331.3|7356.3|7331.3|1
1630341590000|2021-08-30 16:39:50|7356.4|7331.4|7356.4|7331.4|7356.4|7331.4|7356.4|7331.4|1
1630341610000|2021-08-30 16:40:10|7356.3|7331.3|7356.3|7331.3|7356.4|7331.4|7356.3|7331.3|3
1630341640000|2021-08-30 16:40:40|7356.4|7331.4|7355.6|7330.6|7356.4|7336.2|7350.6|7330.4|7
1630341650000|2021-08-30 16:40:50|7351.1|7336.1|7351.6|7336.6|7351.6|7336.6|7351.1|7336.1|3
1630341670000|2021-08-30 16:41:10|7351.2|7336.2|7356.1|7331.1|7356.1|7336.2|7351.1|7331.1|3
1630341700000|2021-08-30 16:41:40|7356|7331|7356.1|7331.1|7356.1|7331.1|7356|7331|2
1630341710000|2021-08-30 16:41:50|7356.3|7331.3|7356.4|7331.4|7356.4|7331.4|7356.3|7331.3|2
1630341740000|2021-08-30 16:42:20|7356|7331|7356.1|7331.1|7356.1|7331.1|7356|7331|2
1630341750000|2021-08-30 16:42:30|7356|7331|7356.1|7331.1|7356.1|7331.1|7356|7331|6
1630341820000|2021-08-30 16:43:40|7356|7331|7356.5|7331.5|7356.5|7331.5|7356|7331|4
1630341830000|2021-08-30 16:43:50|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1630342050000|2021-08-30 16:47:30|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|2
1630342060000|2021-08-30 16:47:40|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1630342070000|2021-08-30 16:47:50|7350.9|7335.9|7351|7336|7351|7336|7350.9|7335.9|2
1630342090000|2021-08-30 16:48:10|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630342100000|2021-08-30 16:48:20|7351|7336|7350.8|7335.8|7351|7336|7350.8|7335.8|3
1630342120000|2021-08-30 16:48:40|7350.7|7335.7|7350.6|7335.6|7350.7|7335.7|7350.6|7335.6|2
1630342130000|2021-08-30 16:48:50|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1630342240000|2021-08-30 16:50:40|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1630342490000|2021-08-30 16:54:50|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1630342550000|2021-08-30 16:55:50|7351.4|7336.4|7352|7337|7352.1|7337.1|7351.4|7336.4|4
1630342570000|2021-08-30 16:56:10|7350.9|7335.9|7351.1|7336.1|7351.8|7336.8|7350.3|7335.3|10
1630342610000|2021-08-30 16:56:50|7351.6|7336.6|7351.9|7336.9|7351.9|7336.9|7351.6|7336.6|3
1630342640000|2021-08-30 16:57:20|7352|7337|7352|7337|7352|7337|7352|7337|1
1630342690000|2021-08-30 16:58:10|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1630342850000|2021-08-30 17:00:50|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7352|7337|3
1630342860000|2021-08-30 17:01:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1630343090000|2021-08-30 17:04:50|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7352.1|7337.1|2
1630343100000|2021-08-30 17:05:00|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|4
1630343140000|2021-08-30 17:05:40|7352.5|7337.5|7352.4|7337.4|7352.5|7337.5|7352.4|7337.4|2
1630343490000|2021-08-30 17:11:30|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1630343530000|2021-08-30 17:12:10|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1630343630000|2021-08-30 17:13:50|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1630343680000|2021-08-30 17:14:40|7352.4|7337.4|7353.5|7338.5|7353.5|7338.5|7352.4|7337.4|8
1630343740000|2021-08-30 17:15:40|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1630343840000|2021-08-30 17:17:20|7353.7|7338.7|7353.6|7338.6|7353.7|7338.7|7353.6|7338.6|2
1630343890000|2021-08-30 17:18:10|7353.9|7338.9|7354|7339|7354|7339|7353.9|7338.9|2
1630343900000|2021-08-30 17:18:20|7354.2|7339.2|7354.4|7339.4|7354.4|7339.4|7354.2|7339.2|2
1630343930000|2021-08-30 17:18:50|7354.3|7339.3|7354.2|7339.2|7354.3|7339.3|7354.2|7339.2|2
1630343960000|2021-08-30 17:19:20|7354.1|7339.1|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|3
1630343970000|2021-08-30 17:19:30|7354.2|7339.2|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|2
1630344050000|2021-08-30 17:20:50|7354|7339|7354|7339|7354|7339|7354|7339|1
1630344080000|2021-08-30 17:21:20|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630344170000|2021-08-30 17:22:50|7354.2|7339.2|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|2
1630344230000|2021-08-30 17:23:50|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1630344240000|2021-08-30 17:24:00|7354.3|7339.3|7354.2|7339.2|7354.3|7339.3|7354.2|7339.2|2
1630344390000|2021-08-30 17:26:30|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630344600000|2021-08-30 17:30:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1630344620000|2021-08-30 17:30:20|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630344680000|2021-08-30 17:31:20|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1630344690000|2021-08-30 17:31:30|7354|7339|7354|7339|7354|7339|7354|7339|1
1630344730000|2021-08-30 17:32:10|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630344830000|2021-08-30 17:33:50|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1630344970000|2021-08-30 17:36:10|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630344980000|2021-08-30 17:36:20|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1630345060000|2021-08-30 17:37:40|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1630345110000|2021-08-30 17:38:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1630345180000|2021-08-30 17:39:40|7354|7339|7354.1|7339.1|7354.1|7339.1|7354|7339|2
1630345200000|2021-08-30 17:40:00|7354|7339|7354.1|7339.1|7354.1|7339.1|7354|7339|2
1630345240000|2021-08-30 17:40:40|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1630345340000|2021-08-30 17:42:20|7354.1|7339.1|7354.2|7339.2|7354.2|7339.2|7354.1|7339.1|2
1630345520000|2021-08-30 17:45:20|7358.8|7333.8|7353.7|7338.7|7358.8|7338.8|7353.7|7333.8|4
1630345530000|2021-08-30 17:45:30|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1630345630000|2021-08-30 17:47:10|7354|7339|7354|7339|7354|7339|7354|7339|1
1630345760000|2021-08-30 17:49:20|7354.2|7339.2|7354|7339|7354.2|7339.2|7354|7339|2
1630345770000|2021-08-30 17:49:30|7354.1|7339.1|7354.2|7339.2|7354.3|7339.3|7354.1|7339.1|4
1630345790000|2021-08-30 17:49:50|7354.1|7339.1|7354.1|7339.1|7354.3|7339.3|7354.1|7339.1|3
1630345830000|2021-08-30 17:50:30|7359|7334|7359|7334|7359.1|7334.1|7359|7334|3
1630345910000|2021-08-30 17:51:50|7358.9|7333.9|7358.8|7333.8|7359.1|7339.2|7354.2|7333.8|5
1630345950000|2021-08-30 17:52:30|7358.9|7333.9|7358.8|7333.8|7359|7334|7358.8|7333.8|5
1630345960000|2021-08-30 17:52:40|7359|7334|7359|7334|7359|7334|7359|7334|1
1630345980000|2021-08-30 17:53:00|7354.1|7339.1|7358.8|7333.8|7358.8|7339.1|7354|7333.8|3
1630346060000|2021-08-30 17:54:20|7358.9|7333.9|7359|7334|7359|7334|7358.9|7333.9|2
1630346070000|2021-08-30 17:54:30|7358.8|7333.8|7359|7334|7359|7334|7358.8|7333.8|2
1630346080000|2021-08-30 17:54:40|7358.8|7333.8|7358.8|7333.8|7359|7334|7358.8|7333.8|3
1630346120000|2021-08-30 17:55:20|7359|7334|7359|7334|7359|7334|7359|7334|1
1630346170000|2021-08-30 17:56:10|7358.8|7333.8|7358.8|7333.8|7358.8|7333.8|7358.8|7333.8|1
1630346290000|2021-08-30 17:58:10|7358.9|7333.9|7358.9|7333.9|7358.9|7333.9|7358.9|7333.9|1
1630346320000|2021-08-30 17:58:40|7359.3|7334.3|7359.3|7334.3|7359.3|7334.3|7359.3|7334.3|1
1630346330000|2021-08-30 17:58:50|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1630346340000|2021-08-30 17:59:00|7354.2|7339.2|7354.2|7339.2|7354.3|7339.3|7354.2|7339.2|3
1630346350000|2021-08-30 17:59:10|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.2|7339.2|3
1630346360000|2021-08-30 17:59:20|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1630346370000|2021-08-30 17:59:30|7354.3|7339.3|7354.2|7339.2|7354.3|7339.3|7354.2|7339.2|2
1630346430000|2021-08-30 18:00:30|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1630347350000|2021-08-30 18:15:50|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630347510000|2021-08-30 18:18:30|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1630347530000|2021-08-30 18:18:50|7355.3|7340.3|7358|7343|7363.1|7343|7355.3|7337.9|8
1630347540000|2021-08-30 18:19:00|7358.3|7343.3|7362.8|7337.8|7362.8|7343.3|7358.3|7337.8|2
1630347550000|2021-08-30 18:19:10|7362.9|7337.9|7362.8|7337.8|7363|7338|7362.7|7337.7|4
1630347590000|2021-08-30 18:19:50|7362.9|7337.9|7363|7338|7363|7338|7362.9|7337.9|2
1630347620000|2021-08-30 18:20:20|7361|7336|7361|7336|7361|7336|7361|7336|1
1630347670000|2021-08-30 18:21:10|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1630347680000|2021-08-30 18:21:20|7361.2|7336.2|7360.8|7335.8|7361.2|7336.2|7360.8|7335.8|3
1630347690000|2021-08-30 18:21:30|7360.3|7335.3|7359.8|7334.8|7360.3|7335.3|7359.8|7334.8|3
1630347700000|2021-08-30 18:21:40|7359.6|7334.6|7359.6|7334.6|7359.6|7334.6|7359.6|7334.6|1
1630348190000|2021-08-30 18:29:50|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|1
1630348270000|2021-08-30 18:31:10|7359.2|7334.2|7359|7334|7359.2|7334.2|7359|7334|2
1630348440000|2021-08-30 18:34:00|7358.9|7333.9|7358.9|7333.9|7358.9|7333.9|7358.9|7333.9|1
1630349620000|2021-08-30 18:53:40|7359|7334|7359|7334|7359|7334|7359|7334|1
1630350000000|2021-08-30 19:00:00|7359.1|7334.1|7359|7334|7359.1|7334.1|7359|7334|2
1630350240000|2021-08-30 19:04:00|7359.2|7334.2|7359.2|7334.2|7359.2|7334.2|7359.2|7334.2|1
1630350560000|2021-08-30 19:09:20|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|1
1630350570000|2021-08-30 19:09:30|7359.3|7334.3|7360|7335|7360|7335|7359.3|7334.3|3
1630350650000|2021-08-30 19:10:50|7359.9|7334.9|7360|7335|7360|7335|7359.9|7334.9|2
1630351580000|2021-08-30 19:26:20|7361|7336|7361|7336|7361|7336|7361|7336|1
1630351640000|2021-08-30 19:27:20|7361.2|7336.2|7362.6|7337.6|7362.6|7337.6|7361.2|7336.2|3
1630351650000|2021-08-30 19:27:30|7363.6|7338.6|7363.6|7338.6|7363.6|7338.6|7363.6|7338.6|1
1630351660000|2021-08-30 19:27:40|7364.7|7339.7|7364.8|7339.8|7365|7340|7364.6|7339.6|7
1630351670000|2021-08-30 19:27:50|7365.2|7340.2|7364.8|7339.8|7365.2|7340.2|7364.8|7339.8|2
1630351680000|2021-08-30 19:28:00|7364|7339|7364|7339|7364|7339|7364|7339|1
1630351790000|2021-08-30 19:29:50|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1630351840000|2021-08-30 19:30:40|7364.4|7339.4|7364.4|7339.4|7364.4|7339.4|7364.4|7339.4|1
1630352010000|2021-08-30 19:33:30|7364.3|7339.3|7364.4|7339.4|7364.4|7339.4|7364.3|7339.3|4
1630352260000|2021-08-30 19:37:40|7364.3|7339.3|7364.4|7339.4|7364.4|7339.4|7364.3|7339.3|2
1630352430000|2021-08-30 19:40:30|7364.3|7339.3|7362.8|7337.8|7364.3|7339.3|7362.8|7337.8|2
1630352490000|2021-08-30 19:41:30|7362.9|7337.9|7362.9|7337.9|7362.9|7337.9|7362.9|7337.9|1
1630352770000|2021-08-30 19:46:10|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|1
1630353230000|2021-08-30 19:53:50|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1630373460000|2021-08-31 01:31:00|7367.8|7342.8|7367.8|7342.8|7367.8|7342.8|7367.8|7342.8|1
1630373470000|2021-08-31 01:31:10|7368.8|7343.8|7372.3|7347.3|7372.3|7347.3|7368.8|7343.8|3
1630373490000|2021-08-31 01:31:30|7372.2|7347.2|7372.4|7347.4|7372.4|7347.4|7372|7347|4
1630373500000|2021-08-31 01:31:40|7372.3|7347.3|7372.3|7347.3|7372.3|7347.3|7372.3|7347.3|1
1630373510000|2021-08-31 01:31:50|7372.2|7347.2|7372.4|7347.4|7372.6|7347.6|7372.2|7347.2|4
1630373520000|2021-08-31 01:32:00|7372.9|7347.9|7372.9|7347.9|7372.9|7347.9|7372.9|7347.9|1
1630373530000|2021-08-31 01:32:10|7371.1|7346.1|7368.5|7343.5|7371.1|7346.1|7368.5|7343.5|3
1630373540000|2021-08-31 01:32:20|7372.1|7347.1|7372.7|7347.7|7372.7|7347.7|7372.1|7347.1|2
1630373560000|2021-08-31 01:32:40|7371.1|7346.1|7368.5|7343.5|7371.1|7346.1|7368.5|7343.5|2
1630373570000|2021-08-31 01:32:50|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|1
1630373580000|2021-08-31 01:33:00|7368.5|7343.5|7368.5|7343.5|7368.5|7343.5|7368.5|7343.5|1
1630373590000|2021-08-31 01:33:10|7366.9|7341.9|7366.4|7341.4|7366.9|7341.9|7366.4|7341.4|2
1630373600000|2021-08-31 01:33:20|7365.5|7340.5|7365.5|7340.5|7365.5|7340.5|7365.5|7340.5|1
1630373630000|2021-08-31 01:33:50|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|1
1630373700000|2021-08-31 01:35:00|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|1
1630374610000|2021-08-31 01:50:10|7365.2|7340.2|7365.2|7340.2|7365.2|7340.2|7365.2|7340.2|1
1630375110000|2021-08-31 01:58:30|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|1
1630375460000|2021-08-31 02:04:20|7365|7340|7364.7|7339.7|7365|7340|7364.7|7339.7|2
1630375480000|2021-08-31 02:04:40|7364.6|7339.6|7364.6|7339.6|7364.6|7339.6|7364.6|7339.6|1
1630375490000|2021-08-31 02:04:50|7364.7|7339.7|7364.6|7339.6|7364.7|7339.7|7364.6|7339.6|2
1630375510000|2021-08-31 02:05:10|7364.7|7339.7|7364.6|7339.6|7364.7|7339.7|7364.6|7339.6|2
1630375640000|2021-08-31 02:07:20|7364.7|7339.7|7364.8|7339.8|7364.8|7339.8|7364.7|7339.7|2
1630375670000|2021-08-31 02:07:50|7364.6|7339.6|7364.6|7339.6|7364.6|7339.6|7364.6|7339.6|1
1630376160000|2021-08-31 02:16:00|7364.7|7339.7|7364.7|7339.7|7364.7|7339.7|7364.7|7339.7|1
1630376280000|2021-08-31 02:18:00|7364.8|7339.8|7364.8|7339.8|7364.8|7339.8|7364.8|7339.8|1
1630376330000|2021-08-31 02:18:50|7365|7340|7365|7340|7365|7340|7365|7340|1
1630376350000|2021-08-31 02:19:10|7365.8|7340.8|7366|7341|7366|7341|7365.8|7340.8|2
1630376360000|2021-08-31 02:19:20|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1630376380000|2021-08-31 02:19:40|7366|7341|7366|7341|7366|7341|7366|7341|1
1630376400000|2021-08-31 02:20:00|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1630376420000|2021-08-31 02:20:20|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|1
1630376440000|2021-08-31 02:20:40|7366|7341|7366|7341|7366|7341|7366|7341|1
1630376490000|2021-08-31 02:21:30|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|1
1630376500000|2021-08-31 02:21:40|7366.3|7341.3|7366.3|7341.3|7366.3|7341.3|7366.3|7341.3|1
1630377240000|2021-08-31 02:34:00|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1630377730000|2021-08-31 02:42:10|7366|7341|7366|7341|7366|7341|7366|7341|1
1630378270000|2021-08-31 02:51:10|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1630378680000|2021-08-31 02:58:00|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|1
1630379030000|2021-08-31 03:03:50|7366.1|7341.1|7364.9|7339.9|7366.1|7341.1|7364.9|7339.9|3
1630379050000|2021-08-31 03:04:10|7365|7340|7366.3|7341.3|7366.3|7341.3|7365|7340|5
1630379060000|2021-08-31 03:04:20|7365.9|7340.9|7365.9|7340.9|7365.9|7340.9|7365.9|7340.9|1
1630379070000|2021-08-31 03:04:30|7365.2|7340.2|7365.1|7340.1|7365.2|7340.2|7365.1|7340.1|2
1630379090000|2021-08-31 03:04:50|7365.2|7340.2|7365|7340|7365.2|7340.2|7365|7340|2
1630379130000|2021-08-31 03:05:30|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|1
1630379150000|2021-08-31 03:05:50|7365|7340|7365|7340|7365|7340|7365|7340|1
1630379210000|2021-08-31 03:06:50|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|1
1630379240000|2021-08-31 03:07:20|7364.9|7339.9|7364.1|7339.1|7364.9|7339.9|7364.1|7339.1|3
1630379260000|2021-08-31 03:07:40|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1630379290000|2021-08-31 03:08:10|7364|7339|7364|7339|7364|7339|7364|7339|1
1630379300000|2021-08-31 03:08:20|7364.1|7339.1|7364.1|7339.1|7364.1|7339.1|7364.1|7339.1|1
1630379380000|2021-08-31 03:09:40|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1630379460000|2021-08-31 03:11:00|7364|7339|7364|7339|7364|7339|7364|7339|1
1630379900000|2021-08-31 03:18:20|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1630379950000|2021-08-31 03:19:10|7364|7339|7364.2|7339.2|7364.2|7339.2|7364|7339|2
1630380160000|2021-08-31 03:22:40|7364.1|7339.1|7364.1|7339.1|7364.1|7339.1|7364.1|7339.1|1
1630380180000|2021-08-31 03:23:00|7364|7339|7364|7339|7364|7339|7364|7339|1
1630380240000|2021-08-31 03:24:00|7363.9|7338.9|7363.9|7338.9|7363.9|7338.9|7363.9|7338.9|1
1630380490000|2021-08-31 03:28:10|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|1
1630380600000|2021-08-31 03:30:00|7363.5|7338.5|7363.4|7338.4|7363.5|7338.5|7363.4|7338.4|2
1630380610000|2021-08-31 03:30:10|7363.5|7338.5|7363.9|7338.9|7363.9|7338.9|7363.5|7338.5|4
1630380660000|2021-08-31 03:31:00|7363.8|7338.8|7363.8|7338.8|7363.8|7338.8|7363.8|7338.8|1
1630380680000|2021-08-31 03:31:20|7363.4|7338.4|7362.9|7337.9|7363.4|7338.4|7362.9|7337.9|3
1630380690000|2021-08-31 03:31:30|7362.8|7337.8|7362.8|7337.8|7362.8|7337.8|7362.8|7337.8|1
1630380700000|2021-08-31 03:31:40|7363.1|7338.1|7362.3|7337.3|7365.8|7340.8|7362.3|7337.3|8
1630380710000|2021-08-31 03:31:50|7362|7337|7361.7|7336.7|7362|7337|7361.7|7336.7|4
1630380730000|2021-08-31 03:32:10|7361.5|7336.5|7361.2|7336.2|7361.5|7336.5|7361.2|7336.2|2
1630380750000|2021-08-31 03:32:30|7360.9|7335.9|7360.9|7335.9|7360.9|7335.9|7360.9|7335.9|1
1630380760000|2021-08-31 03:32:40|7361|7336|7361|7336|7361|7336|7361|7336|1
1630380770000|2021-08-31 03:32:50|7360.8|7335.8|7361.5|7336.5|7361.5|7336.5|7360.6|7335.6|5
1630380800000|2021-08-31 03:33:20|7361.6|7336.6|7361.6|7336.6|7361.6|7336.6|7361.6|7336.6|1
1630380830000|2021-08-31 03:33:50|7361.7|7336.7|7361.7|7336.7|7361.7|7336.7|7361.7|7336.7|1
1630380860000|2021-08-31 03:34:20|7361.9|7336.9|7363.3|7338.3|7363.3|7338.3|7361.9|7336.9|2
1630380870000|2021-08-31 03:34:30|7363.2|7338.2|7363.4|7338.4|7363.4|7338.4|7363.2|7338.2|2
1630380880000|2021-08-31 03:34:40|7363.3|7338.3|7363.4|7338.4|7363.5|7338.5|7363.3|7338.3|3
1630380890000|2021-08-31 03:34:50|7362.5|7337.5|7362.1|7337.1|7362.5|7337.5|7362.1|7337.1|2
1630380900000|2021-08-31 03:35:00|7357.1|7342.1|7364.2|7339.2|7364.5|7342.1|7357.1|7336.5|7
1630380910000|2021-08-31 03:35:10|7364.5|7339.5|7364.9|7339.9|7364.9|7339.9|7364.5|7339.5|7
1630380920000|2021-08-31 03:35:20|7363.8|7338.8|7364.9|7339.9|7364.9|7339.9|7363.8|7338.8|2
1630380930000|2021-08-31 03:35:30|7364.8|7339.8|7364.5|7339.5|7364.9|7339.9|7364.4|7339.4|4
1630380940000|2021-08-31 03:35:40|7364.4|7339.4|7364.2|7339.2|7364.4|7339.4|7364.2|7339.2|2
1630380950000|2021-08-31 03:35:50|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|1
1630380960000|2021-08-31 03:36:00|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1630380970000|2021-08-31 03:36:10|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|1
1630380980000|2021-08-31 03:36:20|7364.4|7339.4|7364.5|7339.5|7364.5|7339.5|7364.4|7339.4|2
1630380990000|2021-08-31 03:36:30|7364.3|7339.3|7364|7339|7364.3|7339.3|7364|7339|3
1630381000000|2021-08-31 03:36:40|7364.1|7339.1|7364|7339|7364.1|7339.1|7364|7339|2
1630381010000|2021-08-31 03:36:50|7363.6|7338.6|7358.1|7343.1|7363.6|7343.1|7358.1|7338.3|5
1630381020000|2021-08-31 03:37:00|7357.7|7342.7|7363.1|7338.1|7363.1|7342.7|7357.7|7338|3
1630381050000|2021-08-31 03:37:30|7357.4|7342.4|7361.1|7336.1|7361.2|7342.4|7356.5|7336|7
1630381070000|2021-08-31 03:37:50|7354.9|7339.9|7359.2|7334.2|7359.7|7339.9|7354.9|7334.2|5
1630381080000|2021-08-31 03:38:00|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|7359.1|7334.1|1
1630381090000|2021-08-31 03:38:10|7354.2|7339.2|7354.7|7339.7|7354.7|7339.7|7354.2|7339.2|4
1630381100000|2021-08-31 03:38:20|7354.6|7339.6|7358.9|7333.9|7358.9|7339.6|7354|7333.9|5
1630381110000|2021-08-31 03:38:30|7358.7|7333.7|7358.6|7333.6|7358.7|7333.7|7358.6|7333.6|2
1630381120000|2021-08-31 03:38:40|7358.5|7333.5|7358|7333|7358.5|7333.5|7358|7333|5
1630381140000|2021-08-31 03:39:00|7353|7338|7353.8|7338.8|7353.8|7338.8|7353|7338|7
1630381150000|2021-08-31 03:39:10|7353.7|7338.7|7353.3|7338.3|7353.7|7338.7|7353.3|7338.3|2
1630381170000|2021-08-31 03:39:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1630381180000|2021-08-31 03:39:40|7353.5|7338.5|7353.5|7338.5|7353.8|7338.8|7353.5|7338.5|5
1630381190000|2021-08-31 03:39:50|7353.3|7338.3|7353.4|7338.4|7353.4|7338.4|7353.3|7338.3|2
1630381200000|2021-08-31 03:40:00|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630381220000|2021-08-31 03:40:20|7353.4|7338.4|7354.4|7339.4|7354.4|7339.4|7353.4|7338.4|4
1630381230000|2021-08-31 03:40:30|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1630381240000|2021-08-31 03:40:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630381260000|2021-08-31 03:41:00|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1630381410000|2021-08-31 03:43:30|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1630381420000|2021-08-31 03:43:40|7353.5|7338.5|7353.4|7338.4|7353.5|7338.5|7353.4|7338.4|2
1630381440000|2021-08-31 03:44:00|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630381460000|2021-08-31 03:44:20|7353.8|7338.8|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|2
1630381490000|2021-08-31 03:44:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1630381510000|2021-08-31 03:45:10|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.4|7338.4|2
1630381520000|2021-08-31 03:45:20|7353.3|7338.3|7352.8|7337.8|7353.3|7338.3|7352.7|7337.7|5
1630381530000|2021-08-31 03:45:30|7352.7|7337.7|7352.8|7337.8|7352.8|7337.8|7352.7|7337.7|2
1630381540000|2021-08-31 03:45:40|7353|7338|7353.2|7338.2|7353.2|7338.2|7353|7338|2
1630381570000|2021-08-31 03:46:10|7353.4|7338.4|7353.6|7338.6|7353.6|7338.6|7353.4|7338.4|2
1630381580000|2021-08-31 03:46:20|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.7|7338.7|2
1630381600000|2021-08-31 03:46:40|7353.9|7338.9|7353.6|7338.6|7353.9|7338.9|7353.6|7338.6|2
1630381650000|2021-08-31 03:47:30|7353.5|7338.5|7353.3|7338.3|7353.5|7338.5|7353.3|7338.3|3
1630381680000|2021-08-31 03:48:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1630381700000|2021-08-31 03:48:20|7353.3|7338.3|7353.1|7338.1|7353.3|7338.3|7353.1|7338.1|5
1630381730000|2021-08-31 03:48:50|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630381750000|2021-08-31 03:49:10|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1630381810000|2021-08-31 03:50:10|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630381820000|2021-08-31 03:50:20|7353.4|7338.4|7353.5|7338.5|7353.5|7338.5|7353.4|7338.4|2
1630381840000|2021-08-31 03:50:40|7353.2|7338.2|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|3
1630381850000|2021-08-31 03:50:50|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1630381860000|2021-08-31 03:51:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1630381880000|2021-08-31 03:51:20|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1630381890000|2021-08-31 03:51:30|7353.5|7338.5|7353.3|7338.3|7353.5|7338.5|7353.3|7338.3|2
1630381900000|2021-08-31 03:51:40|7353.4|7338.4|7354.1|7339.1|7354.1|7339.1|7353.4|7338.4|7
1630381930000|2021-08-31 03:52:10|7354.2|7339.2|7354.1|7339.1|7354.4|7339.4|7354.1|7339.1|4
1630381940000|2021-08-31 03:52:20|7354.3|7339.3|7354.1|7339.1|7354.4|7339.4|7354.1|7339.1|8
1630381950000|2021-08-31 03:52:30|7354.2|7339.2|7355.3|7340.3|7355.3|7340.3|7354.2|7339.2|6
1630381960000|2021-08-31 03:52:40|7355.5|7340.5|7355.6|7340.6|7356.2|7341.2|7355.5|7340.5|10
1630381970000|2021-08-31 03:52:50|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1630381980000|2021-08-31 03:53:00|7355.1|7340.1|7354.4|7339.4|7355.1|7340.1|7354.4|7339.4|5
1630381990000|2021-08-31 03:53:10|7354.3|7339.3|7353.6|7338.6|7354.3|7339.3|7353.6|7338.6|5
1630382000000|2021-08-31 03:53:20|7353.8|7338.8|7354|7339|7354|7339|7353.8|7338.8|3
1630382020000|2021-08-31 03:53:40|7353.7|7338.7|7353.3|7338.3|7353.7|7338.7|7353.3|7338.3|4
1630382030000|2021-08-31 03:53:50|7353.4|7338.4|7353.7|7338.7|7353.7|7338.7|7353.4|7338.4|3
1630382040000|2021-08-31 03:54:00|7353.9|7338.9|7354.3|7339.3|7354.3|7339.3|7353.9|7338.9|4
1630382090000|2021-08-31 03:54:50|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|1
1630382100000|2021-08-31 03:55:00|7354.3|7339.3|7354.2|7339.2|7354.6|7339.6|7354.2|7339.2|4
1630382220000|2021-08-31 03:57:00|7354.3|7339.3|7354.2|7339.2|7354.5|7339.5|7354.2|7339.2|5
1630382280000|2021-08-31 03:58:00|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630382290000|2021-08-31 03:58:10|7354|7339|7353.5|7338.5|7354|7339|7353.5|7338.5|4
1630382300000|2021-08-31 03:58:20|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1630382320000|2021-08-31 03:58:40|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1630382340000|2021-08-31 03:59:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1630382390000|2021-08-31 03:59:50|7353.2|7338.2|7353.1|7338.1|7353.2|7338.2|7353.1|7338.1|2
1630382400000|2021-08-31 04:00:00|7353.3|7338.3|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|3
1630382410000|2021-08-31 04:00:10|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1630382420000|2021-08-31 04:00:20|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1630382440000|2021-08-31 04:00:40|7353.6|7338.6|7353.3|7338.3|7353.6|7338.6|7353.3|7338.3|3
1630382520000|2021-08-31 04:02:00|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1630382530000|2021-08-31 04:02:10|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630382540000|2021-08-31 04:02:20|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1630382600000|2021-08-31 04:03:20|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630382620000|2021-08-31 04:03:40|7353.2|7338.2|7353.1|7338.1|7353.2|7338.2|7353.1|7338.1|2
1630382630000|2021-08-31 04:03:50|7353|7338|7352.5|7337.5|7353|7338|7352.5|7337.5|2
1630382640000|2021-08-31 04:04:00|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1630382650000|2021-08-31 04:04:10|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1630382660000|2021-08-31 04:04:20|7352.6|7337.6|7352.9|7337.9|7353|7338|7352.6|7337.6|4
1630382680000|2021-08-31 04:04:40|7352.8|7337.8|7352.7|7337.7|7352.9|7337.9|7352.6|7337.6|6
1630382710000|2021-08-31 04:05:10|7352.6|7337.6|7352.4|7337.4|7352.6|7337.6|7352.4|7337.4|3
1630382720000|2021-08-31 04:05:20|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1630382730000|2021-08-31 04:05:30|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1630382760000|2021-08-31 04:06:00|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|4
1630382770000|2021-08-31 04:06:10|7352.7|7337.7|7352.5|7337.5|7352.7|7337.7|7352.5|7337.5|3
1630382800000|2021-08-31 04:06:40|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1630382810000|2021-08-31 04:06:50|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|2
1630382870000|2021-08-31 04:07:50|7352.5|7337.5|7352.3|7337.3|7352.5|7337.5|7352.3|7337.3|3
1630382880000|2021-08-31 04:08:00|7352.4|7337.4|7352.5|7337.5|7352.5|7337.5|7352.4|7337.4|2
1630382890000|2021-08-31 04:08:10|7352.4|7337.4|7352.5|7337.5|7352.5|7337.5|7352.4|7337.4|2
1630382920000|2021-08-31 04:08:40|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|2
1630382930000|2021-08-31 04:08:50|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1630383000000|2021-08-31 04:10:00|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|3
1630383010000|2021-08-31 04:10:10|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1630383020000|2021-08-31 04:10:20|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|2
1630383150000|2021-08-31 04:12:30|7352.2|7337.2|7352|7337|7352.2|7337.2|7351.8|7336.8|5
1630383170000|2021-08-31 04:12:50|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1630383180000|2021-08-31 04:13:00|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1630383190000|2021-08-31 04:13:10|7351.8|7336.8|7351.6|7336.6|7351.8|7336.8|7351.6|7336.6|3
1630383200000|2021-08-31 04:13:20|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1630383220000|2021-08-31 04:13:40|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|6
1630383270000|2021-08-31 04:14:30|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1630383320000|2021-08-31 04:15:20|7351.8|7336.8|7351.5|7336.5|7351.8|7336.8|7351.5|7336.5|4
1630383380000|2021-08-31 04:16:20|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|2
1630383390000|2021-08-31 04:16:30|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1630383430000|2021-08-31 04:17:10|7351.7|7336.7|7352.2|7337.2|7352.2|7337.2|7351.7|7336.7|3
1630383440000|2021-08-31 04:17:20|7352.1|7337.1|7351.7|7336.7|7352.1|7337.1|7351.7|7336.7|3
1630383450000|2021-08-31 04:17:30|7351.6|7336.6|7351.5|7336.5|7351.6|7336.6|7351.5|7336.5|2
1630383480000|2021-08-31 04:18:00|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|2
1630383490000|2021-08-31 04:18:10|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1630383500000|2021-08-31 04:18:20|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|2
1630383510000|2021-08-31 04:18:30|7350.5|7335.5|7349.7|7334.7|7350.5|7335.5|7349.7|7334.7|9
1630383550000|2021-08-31 04:19:10|7349.5|7334.5|7349.7|7334.7|7349.7|7334.7|7349.5|7334.5|3
1630383560000|2021-08-31 04:19:20|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|1
1630383570000|2021-08-31 04:19:30|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|1
1630383580000|2021-08-31 04:19:40|7350.1|7335.1|7349.9|7334.9|7350.1|7335.1|7349.9|7334.9|3
1630383600000|2021-08-31 04:20:00|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1630383610000|2021-08-31 04:20:10|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1630383630000|2021-08-31 04:20:30|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1630383660000|2021-08-31 04:21:00|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1630383680000|2021-08-31 04:21:20|7350.3|7335.3|7351|7336|7351|7336|7350.3|7335.3|4
1630383690000|2021-08-31 04:21:30|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1630383700000|2021-08-31 04:21:40|7350.9|7335.9|7350.8|7335.8|7350.9|7335.9|7350.8|7335.8|2
1630383710000|2021-08-31 04:21:50|7350.7|7335.7|7351|7336|7351|7336|7350.7|7335.7|2
1630383720000|2021-08-31 04:22:00|7350.7|7335.7|7351|7336|7351|7336|7350.7|7335.7|4
1630383750000|2021-08-31 04:22:30|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630383860000|2021-08-31 04:24:20|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1630383880000|2021-08-31 04:24:40|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|2
1630383890000|2021-08-31 04:24:50|7351.3|7336.3|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|5
1630383900000|2021-08-31 04:25:00|7351.3|7336.3|7351.4|7336.4|7351.4|7336.4|7351.3|7336.3|2
1630383910000|2021-08-31 04:25:10|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1630383930000|2021-08-31 04:25:30|7351.1|7336.1|7350.9|7335.9|7351.1|7336.1|7350.7|7335.7|5
1630383940000|2021-08-31 04:25:40|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|1
1630383960000|2021-08-31 04:26:00|7350.9|7335.9|7350.7|7335.7|7350.9|7335.9|7350.7|7335.7|3
1630383990000|2021-08-31 04:26:30|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1630384000000|2021-08-31 04:26:40|7351.1|7336.1|7351.2|7336.2|7351.2|7336.2|7351.1|7336.1|2
1630384020000|2021-08-31 04:27:00|7351.4|7336.4|7352.2|7337.2|7352.2|7337.2|7351.4|7336.4|4
1630384040000|2021-08-31 04:27:20|7352.4|7337.4|7352.5|7337.5|7352.5|7337.5|7352.4|7337.4|2
1630384060000|2021-08-31 04:27:40|7352.4|7337.4|7353.5|7338.5|7353.5|7338.5|7352.4|7337.4|7
1630384070000|2021-08-31 04:27:50|7353.4|7338.4|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|3
1630384090000|2021-08-31 04:28:10|7353.3|7338.3|7353.6|7338.6|7353.7|7338.7|7353.3|7338.3|4
1630384120000|2021-08-31 04:28:40|7353.5|7338.5|7353.4|7338.4|7353.5|7338.5|7353.4|7338.4|2
1630384130000|2021-08-31 04:28:50|7353.9|7338.9|7354.3|7339.3|7354.3|7339.3|7353.9|7338.9|3
1630384140000|2021-08-31 04:29:00|7354.2|7339.2|7353.5|7338.5|7354.2|7339.2|7353.5|7338.5|5
1630384170000|2021-08-31 04:29:30|7353.4|7338.4|7353.5|7338.5|7353.5|7338.5|7353.4|7338.4|2
1630384200000|2021-08-31 04:30:00|7353.6|7338.6|7354.4|7339.4|7354.5|7339.5|7353.6|7338.6|9
1630384210000|2021-08-31 04:30:10|7354.5|7339.5|7354.4|7339.4|7354.5|7339.5|7354.4|7339.4|2
1630384230000|2021-08-31 04:30:30|7354.5|7339.5|7354.6|7339.6|7354.7|7339.7|7354.5|7339.5|4
1630384240000|2021-08-31 04:30:40|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1630384280000|2021-08-31 04:31:20|7359.7|7334.7|7355.2|7340.2|7359.7|7340.2|7353.9|7334.7|6
1630384290000|2021-08-31 04:31:30|7359.7|7334.7|7355.1|7340.1|7359.7|7340.4|7355|7334.6|9
1630384300000|2021-08-31 04:31:40|7355.2|7340.2|7355.6|7340.6|7355.6|7340.6|7355.1|7340.1|4
1630384310000|2021-08-31 04:31:50|7355.4|7340.4|7355|7340|7355.4|7340.4|7355|7340|3
1630384320000|2021-08-31 04:32:00|7354.7|7339.7|7354.5|7339.5|7354.7|7339.7|7354.5|7339.5|2
1630384360000|2021-08-31 04:32:40|7354.6|7339.6|7355.4|7340.4|7355.4|7340.4|7354.6|7339.6|4
1630384380000|2021-08-31 04:33:00|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1630384390000|2021-08-31 04:33:10|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630384420000|2021-08-31 04:33:40|7355|7340|7355.2|7340.2|7355.2|7340.2|7354.8|7339.8|4
1630384440000|2021-08-31 04:34:00|7355|7340|7354.6|7339.6|7355|7340|7354.6|7339.6|3
1630384450000|2021-08-31 04:34:10|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630384460000|2021-08-31 04:34:20|7354.2|7339.2|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|2
1630384470000|2021-08-31 04:34:30|7353.9|7338.9|7354.6|7339.6|7354.6|7339.6|7353.8|7338.8|5
1630384500000|2021-08-31 04:35:00|7355|7340|7355.2|7340.2|7355.2|7340.2|7355|7340|2
1630384520000|2021-08-31 04:35:20|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1630384530000|2021-08-31 04:35:30|7355.3|7340.3|7355.4|7340.4|7355.4|7340.4|7355.3|7340.3|2
1630384540000|2021-08-31 04:35:40|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630384550000|2021-08-31 04:35:50|7354.9|7339.9|7355.2|7340.2|7355.2|7340.2|7354.9|7339.9|2
1630384570000|2021-08-31 04:36:10|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630384580000|2021-08-31 04:36:20|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|2
1630384590000|2021-08-31 04:36:30|7355.5|7340.5|7355.4|7340.4|7355.5|7340.5|7355.4|7340.4|2
1630384610000|2021-08-31 04:36:50|7355.3|7340.3|7355.4|7340.4|7355.4|7340.4|7355.3|7340.3|4
1630384620000|2021-08-31 04:37:00|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1630384630000|2021-08-31 04:37:10|7355.9|7340.9|7356.1|7341.1|7356.1|7341.1|7355.9|7340.9|4
1630384640000|2021-08-31 04:37:20|7356|7341|7356|7341|7356|7341|7355.8|7340.8|5
1630384660000|2021-08-31 04:37:40|7356.1|7341.1|7356.5|7341.5|7356.5|7341.5|7356|7341|5
1630384670000|2021-08-31 04:37:50|7356.8|7341.8|7356.7|7341.7|7356.8|7341.8|7356.7|7341.7|2
1630384680000|2021-08-31 04:38:00|7356.8|7341.8|7356.7|7341.7|7356.8|7341.8|7356.5|7341.5|5
1630384700000|2021-08-31 04:38:20|7356.6|7341.6|7356.5|7341.5|7356.6|7341.6|7356.5|7341.5|2
1630384710000|2021-08-31 04:38:30|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630384740000|2021-08-31 04:39:00|7356.5|7341.5|7356.8|7341.8|7356.8|7341.8|7356.5|7341.5|3
1630384770000|2021-08-31 04:39:30|7356.9|7341.9|7357.2|7342.2|7357.3|7342.3|7356.9|7341.9|3
1630384780000|2021-08-31 04:39:40|7357.3|7342.3|7357.1|7342.1|7357.3|7342.3|7357|7342|3
1630384790000|2021-08-31 04:39:50|7357|7342|7357.1|7342.1|7357.1|7342.1|7357|7342|2
1630384800000|2021-08-31 04:40:00|7357.2|7342.2|7357|7342|7357.2|7342.2|7357|7342|3
1630384830000|2021-08-31 04:40:30|7356.8|7341.8|7356.9|7341.9|7356.9|7341.9|7356.8|7341.8|2
1630384840000|2021-08-31 04:40:40|7356.7|7341.7|7356.4|7341.4|7356.8|7341.8|7356.4|7341.4|3
1630384850000|2021-08-31 04:40:50|7356.3|7341.3|7356.1|7341.1|7356.3|7341.3|7356.1|7341.1|3
1630384880000|2021-08-31 04:41:20|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630384900000|2021-08-31 04:41:40|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630384910000|2021-08-31 04:41:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|3
1630384920000|2021-08-31 04:42:00|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|2
1630384930000|2021-08-31 04:42:10|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630384960000|2021-08-31 04:42:40|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630384970000|2021-08-31 04:42:50|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630385010000|2021-08-31 04:43:30|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630385020000|2021-08-31 04:43:40|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630385150000|2021-08-31 04:45:50|7356.2|7341.2|7356.1|7341.1|7356.2|7341.2|7356.1|7341.1|2
1630385190000|2021-08-31 04:46:30|7356|7341|7356|7341|7356|7341|7356|7341|1
1630385200000|2021-08-31 04:46:40|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630385210000|2021-08-31 04:46:50|7356|7341|7356|7341|7356|7341|7356|7341|1
1630385220000|2021-08-31 04:47:00|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|2
1630385230000|2021-08-31 04:47:10|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630385310000|2021-08-31 04:48:30|7356.2|7341.2|7356.6|7341.6|7356.6|7341.6|7356.2|7341.2|3
1630385330000|2021-08-31 04:48:50|7356.3|7341.3|7356.1|7341.1|7356.3|7341.3|7356.1|7341.1|3
1630385340000|2021-08-31 04:49:00|7356|7341|7355.9|7340.9|7356|7341|7355.9|7340.9|4
1630385350000|2021-08-31 04:49:10|7356|7341|7356.3|7341.3|7356.3|7341.3|7356|7341|4
1630385380000|2021-08-31 04:49:40|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630385390000|2021-08-31 04:49:50|7356.1|7341.1|7356|7341|7356.1|7341.1|7356|7341|2
1630385420000|2021-08-31 04:50:20|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1630385430000|2021-08-31 04:50:30|7355.4|7340.4|7354.6|7339.6|7355.4|7340.4|7354.6|7339.6|8
1630385440000|2021-08-31 04:50:40|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1630385450000|2021-08-31 04:50:50|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1630385470000|2021-08-31 04:51:10|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1630385480000|2021-08-31 04:51:20|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1630385490000|2021-08-31 04:51:30|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630385540000|2021-08-31 04:52:20|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1630385560000|2021-08-31 04:52:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630385570000|2021-08-31 04:52:50|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630385610000|2021-08-31 04:53:30|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|2
1630385650000|2021-08-31 04:54:10|7354.2|7339.2|7355|7340|7355|7340|7354.1|7339.1|4
1630385660000|2021-08-31 04:54:20|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7354.8|7339.8|5
1630385690000|2021-08-31 04:54:50|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1630385710000|2021-08-31 04:55:10|7355.1|7340.1|7355.4|7340.4|7355.4|7340.4|7355.1|7340.1|2
1630385760000|2021-08-31 04:56:00|7355.3|7340.3|7354.9|7339.9|7355.3|7340.3|7354.9|7339.9|3
1630385790000|2021-08-31 04:56:30|7355.2|7340.2|7355.5|7340.5|7355.5|7340.5|7355.2|7340.2|5
1630385810000|2021-08-31 04:56:50|7355.1|7340.1|7354.9|7339.9|7355.1|7340.1|7354.9|7339.9|2
1630385820000|2021-08-31 04:57:00|7355|7340|7354.7|7339.7|7355|7340|7354.6|7339.6|5
1630385850000|2021-08-31 04:57:30|7354.6|7339.6|7354.7|7339.7|7354.7|7339.7|7354.6|7339.6|2
1630385860000|2021-08-31 04:57:40|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1630385980000|2021-08-31 04:59:40|7354.2|7339.2|7354|7339|7354.2|7339.2|7354|7339|2
1630386000000|2021-08-31 05:00:00|7354.1|7339.1|7354.6|7339.6|7354.6|7339.6|7354.1|7339.1|5
1630386010000|2021-08-31 05:00:10|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630386100000|2021-08-31 05:01:40|7354.2|7339.2|7354|7339|7354.2|7339.2|7354|7339|2
1630386140000|2021-08-31 05:02:20|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630386160000|2021-08-31 05:02:40|7354.7|7339.7|7355.1|7340.1|7355.1|7340.1|7354.7|7339.7|5
1630386170000|2021-08-31 05:02:50|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1630386180000|2021-08-31 05:03:00|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1630386190000|2021-08-31 05:03:10|7354.2|7339.2|7354.3|7339.3|7354.3|7339.3|7354.1|7339.1|4
1630386200000|2021-08-31 05:03:20|7354.4|7339.4|7354.7|7339.7|7354.8|7339.8|7354.4|7339.4|5
1630386220000|2021-08-31 05:03:40|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.3|7339.3|5
1630386230000|2021-08-31 05:03:50|7354.6|7339.6|7354.7|7339.7|7354.7|7339.7|7354.6|7339.6|2
1630386240000|2021-08-31 05:04:00|7354.6|7339.6|7354.4|7339.4|7354.6|7339.6|7354.4|7339.4|2
1630386250000|2021-08-31 05:04:10|7354.3|7339.3|7354.4|7339.4|7354.5|7339.5|7354.3|7339.3|3
1630386260000|2021-08-31 05:04:20|7354|7339|7354.4|7339.4|7354.4|7339.4|7353.9|7338.9|4
1630386280000|2021-08-31 05:04:40|7354.3|7339.3|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|3
1630386290000|2021-08-31 05:04:50|7354.4|7339.4|7354.5|7339.5|7354.5|7339.5|7354.4|7339.4|2
1630386300000|2021-08-31 05:05:00|7354.3|7339.3|7354.1|7339.1|7354.3|7339.3|7354.1|7339.1|3
1630386310000|2021-08-31 05:05:10|7354|7339|7354.3|7339.3|7354.3|7339.3|7354|7339|3
1630386320000|2021-08-31 05:05:20|7354.4|7339.4|7354.5|7339.5|7354.5|7339.5|7354.4|7339.4|2
1630386350000|2021-08-31 05:05:50|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1630386370000|2021-08-31 05:06:10|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1630386380000|2021-08-31 05:06:20|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1630386390000|2021-08-31 05:06:30|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1630386400000|2021-08-31 05:06:40|7354.2|7339.2|7354.3|7339.3|7354.8|7339.8|7354.2|7339.2|7
1630386420000|2021-08-31 05:07:00|7354.2|7339.2|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|2
1630386450000|2021-08-31 05:07:30|7354|7339|7354.1|7339.1|7354.1|7339.1|7354|7339|2
1630386470000|2021-08-31 05:07:50|7354.4|7339.4|7354.5|7339.5|7354.5|7339.5|7354.4|7339.4|2
1630386510000|2021-08-31 05:08:30|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1630386550000|2021-08-31 05:09:10|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1630386600000|2021-08-31 05:10:00|7354.8|7339.8|7354.9|7339.9|7355.4|7340.4|7354.7|7339.7|6
1630386610000|2021-08-31 05:10:10|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1630386620000|2021-08-31 05:10:20|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1630386630000|2021-08-31 05:10:30|7355|7340|7355|7340|7355|7340|7355|7340|1
1630386650000|2021-08-31 05:10:50|7355.5|7340.5|7355.4|7340.4|7355.5|7340.5|7354.9|7339.9|11
1630386660000|2021-08-31 05:11:00|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1630386670000|2021-08-31 05:11:10|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1630386680000|2021-08-31 05:11:20|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1630386730000|2021-08-31 05:12:10|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1630386830000|2021-08-31 05:13:50|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.8|7339.8|3
1630386850000|2021-08-31 05:14:10|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1630386900000|2021-08-31 05:15:00|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630386910000|2021-08-31 05:15:10|7355.4|7340.4|7356|7341|7356|7341|7355.4|7340.4|3
1630386920000|2021-08-31 05:15:20|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1630386930000|2021-08-31 05:15:30|7356.1|7341.1|7356.6|7341.6|7356.6|7341.6|7356.1|7341.1|5
1630386940000|2021-08-31 05:15:40|7356.7|7341.7|7357.4|7342.4|7357.4|7342.4|7356.7|7341.7|6
1630386980000|2021-08-31 05:16:20|7357.5|7342.5|7357.7|7342.7|7357.7|7342.7|7357.5|7342.5|3
1630386990000|2021-08-31 05:16:30|7357.8|7342.8|7358|7343|7358.1|7343.1|7357.8|7342.8|5
1630387000000|2021-08-31 05:16:40|7358.1|7343.1|7357.9|7342.9|7358.1|7343.1|7357.8|7342.8|3
1630387010000|2021-08-31 05:16:50|7357.8|7342.8|7357.6|7342.6|7357.8|7342.8|7357.6|7342.6|2
1630387020000|2021-08-31 05:17:00|7357.5|7342.5|7357.6|7342.6|7357.6|7342.6|7357.5|7342.5|2
1630387070000|2021-08-31 05:17:50|7357.5|7342.5|7357.2|7342.2|7357.5|7342.5|7357.2|7342.2|3
1630387090000|2021-08-31 05:18:10|7357.3|7342.3|7357.4|7342.4|7357.4|7342.4|7357.3|7342.3|2
1630387100000|2021-08-31 05:18:20|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1630387140000|2021-08-31 05:19:00|7357.1|7342.1|7357|7342|7357.1|7342.1|7357|7342|2
1630387150000|2021-08-31 05:19:10|7356.9|7341.9|7357.1|7342.1|7357.1|7342.1|7356.8|7341.8|5
1630387160000|2021-08-31 05:19:20|7357.2|7342.2|7357.1|7342.1|7357.4|7342.4|7357.1|7342.1|5
1630387170000|2021-08-31 05:19:30|7357|7342|7356.8|7341.8|7357|7342|7356.8|7341.8|2
1630387190000|2021-08-31 05:19:50|7356.9|7341.9|7357.3|7342.3|7357.3|7342.3|7356.9|7341.9|4
1630387210000|2021-08-31 05:20:10|7357.4|7342.4|7357.4|7342.4|7357.5|7342.5|7357.4|7342.4|3
1630387230000|2021-08-31 05:20:30|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1630387240000|2021-08-31 05:20:40|7357.2|7342.2|7357.3|7342.3|7357.3|7342.3|7357.1|7342.1|3
1630387250000|2021-08-31 05:20:50|7357.2|7342.2|7357.3|7342.3|7357.3|7342.3|7357.2|7342.2|2
1630387270000|2021-08-31 05:21:10|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630387280000|2021-08-31 05:21:20|7357.3|7342.3|7357.4|7342.4|7357.4|7342.4|7357.3|7342.3|2
1630387290000|2021-08-31 05:21:30|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1630387350000|2021-08-31 05:22:30|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1630387400000|2021-08-31 05:23:20|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630387410000|2021-08-31 05:23:30|7357.1|7342.1|7357.3|7342.3|7357.3|7342.3|7357.1|7342.1|2
1630387420000|2021-08-31 05:23:40|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630387430000|2021-08-31 05:23:50|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1630387460000|2021-08-31 05:24:20|7357.2|7342.2|7357.3|7342.3|7357.3|7342.3|7357.2|7342.2|2
1630387470000|2021-08-31 05:24:30|7357.2|7342.2|7356.5|7341.5|7357.2|7342.2|7356.5|7341.5|8
1630387480000|2021-08-31 05:24:40|7356.3|7341.3|7356|7341|7356.4|7341.4|7356|7341|7
1630387510000|2021-08-31 05:25:10|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630387530000|2021-08-31 05:25:30|7356|7341|7356|7341|7356|7341|7356|7341|1
1630387540000|2021-08-31 05:25:40|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630387560000|2021-08-31 05:26:00|7356|7341|7356|7341|7356|7341|7356|7341|1
1630387580000|2021-08-31 05:26:20|7356.1|7341.1|7355.2|7340.2|7356.1|7341.1|7355.2|7340.2|6
1630387600000|2021-08-31 05:26:40|7355.1|7340.1|7354.3|7339.3|7355.1|7340.1|7354.2|7339.2|5
1630387610000|2021-08-31 05:26:50|7354.4|7339.4|7355.1|7340.1|7355.1|7340.1|7354.4|7339.4|7
1630387620000|2021-08-31 05:27:00|7355|7340|7354.8|7339.8|7355|7340|7354.7|7339.7|4
1630387630000|2021-08-31 05:27:10|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1630387670000|2021-08-31 05:27:50|7354.9|7339.9|7355.6|7340.6|7355.6|7340.6|7354.9|7339.9|4
1630387680000|2021-08-31 05:28:00|7355.5|7340.5|7355.4|7340.4|7355.5|7340.5|7355.4|7340.4|2
1630387700000|2021-08-31 05:28:20|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|2
1630387710000|2021-08-31 05:28:30|7355.5|7340.5|7355.8|7340.8|7355.8|7340.8|7355.5|7340.5|4
1630387720000|2021-08-31 05:28:40|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1630387730000|2021-08-31 05:28:50|7356|7341|7356.1|7341.1|7356.1|7341.1|7356|7341|2
1630387740000|2021-08-31 05:29:00|7356.2|7341.2|7356.4|7341.4|7356.4|7341.4|7356.2|7341.2|3
1630387750000|2021-08-31 05:29:10|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7355.9|7340.9|4
1630387760000|2021-08-31 05:29:20|7356.4|7341.4|7356.5|7341.5|7356.5|7341.5|7356.4|7341.4|2
1630387770000|2021-08-31 05:29:30|7356.4|7341.4|7356.3|7341.3|7356.4|7341.4|7356.3|7341.3|4
1630387780000|2021-08-31 05:29:40|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630387860000|2021-08-31 05:31:00|7356.1|7341.1|7356|7341|7356.1|7341.1|7356|7341|2
1630387870000|2021-08-31 05:31:10|7355.9|7340.9|7355|7340|7355.9|7340.9|7355|7340|5
1630387880000|2021-08-31 05:31:20|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|3
1630387890000|2021-08-31 05:31:30|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1630387910000|2021-08-31 05:31:50|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1630388010000|2021-08-31 05:33:30|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1630388030000|2021-08-31 05:33:50|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1630388110000|2021-08-31 05:35:10|7355.6|7340.6|7355.6|7340.6|7355.7|7340.7|7355.6|7340.6|3
1630388150000|2021-08-31 05:35:50|7355.5|7340.5|7354.6|7339.6|7355.5|7340.5|7354.6|7339.6|6
1630388160000|2021-08-31 05:36:00|7354.5|7339.5|7354.3|7339.3|7354.5|7339.5|7354.3|7339.3|3
1630388170000|2021-08-31 05:36:10|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630388180000|2021-08-31 05:36:20|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7353.9|7338.9|3
1630388200000|2021-08-31 05:36:40|7354.3|7339.3|7354.2|7339.2|7354.3|7339.3|7354.2|7339.2|2
1630388210000|2021-08-31 05:36:50|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1630388220000|2021-08-31 05:37:00|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1630388230000|2021-08-31 05:37:10|7354.1|7339.1|7354.3|7339.3|7354.3|7339.3|7354.1|7339.1|2
1630388240000|2021-08-31 05:37:20|7354|7339|7354.1|7339.1|7354.1|7339.1|7353.9|7338.9|3
1630388250000|2021-08-31 05:37:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.1|7339.1|3
1630388260000|2021-08-31 05:37:40|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1630388270000|2021-08-31 05:37:50|7354.2|7339.2|7354|7339|7354.2|7339.2|7353.9|7338.9|7
1630388280000|2021-08-31 05:38:00|7353.9|7338.9|7353.9|7338.9|7354|7339|7353.8|7338.8|5
1630388290000|2021-08-31 05:38:10|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1630388300000|2021-08-31 05:38:20|7353.7|7338.7|7353.7|7338.7|7353.8|7338.8|7353.5|7338.5|5
1630388310000|2021-08-31 05:38:30|7353.8|7338.8|7353.7|7338.7|7353.8|7338.8|7353.7|7338.7|2
1630388320000|2021-08-31 05:38:40|7353.8|7338.8|7353.7|7338.7|7353.8|7338.8|7353.7|7338.7|2
1630388330000|2021-08-31 05:38:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1630388350000|2021-08-31 05:39:10|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.7|7338.7|2
1630388360000|2021-08-31 05:39:20|7353.7|7338.7|7353.1|7338.1|7353.8|7338.8|7353.1|7338.1|5
1630388370000|2021-08-31 05:39:30|7352.8|7337.8|7352.4|7337.4|7353.2|7338.2|7352.4|7337.4|14
1630388380000|2021-08-31 05:39:40|7352.2|7337.2|7352.6|7337.6|7352.6|7337.6|7352.1|7337.1|7
1630388390000|2021-08-31 05:39:50|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1630388410000|2021-08-31 05:40:10|7352.4|7337.4|7352.5|7337.5|7352.5|7337.5|7352.4|7337.4|2
1630388430000|2021-08-31 05:40:30|7352.6|7337.6|7352.5|7337.5|7352.6|7337.6|7352.5|7337.5|2
1630388450000|2021-08-31 05:40:50|7352.7|7337.7|7352.5|7337.5|7352.7|7337.7|7352.5|7337.5|2
1630388460000|2021-08-31 05:41:00|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.1|7337.1|7
1630388470000|2021-08-31 05:41:10|7352.5|7337.5|7352.1|7337.1|7352.6|7337.6|7352.1|7337.1|5
1630388500000|2021-08-31 05:41:40|7352|7337|7351.3|7336.3|7352|7337|7351.3|7336.3|6
1630388510000|2021-08-31 05:41:50|7351.5|7336.5|7351.9|7336.9|7351.9|7336.9|7351.5|7336.5|3
1630388520000|2021-08-31 05:42:00|7351.2|7336.2|7350.8|7335.8|7351.2|7336.2|7350.8|7335.8|3
1630388530000|2021-08-31 05:42:10|7351|7336|7350.7|7335.7|7351|7336|7350.7|7335.7|4
1630388540000|2021-08-31 05:42:20|7350.3|7335.3|7348.8|7333.8|7350.3|7335.3|7348.2|7333.2|14
1630388560000|2021-08-31 05:42:40|7348.5|7333.5|7347.9|7332.9|7348.5|7333.5|7347.8|7332.8|10
1630388580000|2021-08-31 05:43:00|7348|7333|7348.6|7333.6|7348.6|7333.6|7348|7333|6
1630388590000|2021-08-31 05:43:10|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1630388600000|2021-08-31 05:43:20|7348.7|7333.7|7348.9|7333.9|7348.9|7333.9|7348.7|7333.7|2
1630388610000|2021-08-31 05:43:30|7349|7334|7348.9|7333.9|7349.1|7334.1|7348.9|7333.9|4
1630388620000|2021-08-31 05:43:40|7349|7334|7349.5|7334.5|7349.7|7334.7|7349|7334|7
1630388630000|2021-08-31 05:43:50|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1630388650000|2021-08-31 05:44:10|7349.9|7334.9|7349.8|7334.8|7349.9|7334.9|7349.8|7334.8|2
1630388660000|2021-08-31 05:44:20|7349.7|7334.7|7349.8|7334.8|7349.8|7334.8|7349.7|7334.7|2
1630388670000|2021-08-31 05:44:30|7349.7|7334.7|7350.7|7335.7|7351.7|7336.7|7349.7|7334.7|16
1630388680000|2021-08-31 05:44:40|7350.8|7335.8|7351|7336|7351|7336|7350.8|7335.8|2
1630388710000|2021-08-31 05:45:10|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|2
1630388730000|2021-08-31 05:45:30|7351.3|7336.3|7350.6|7335.6|7351.3|7336.3|7350.6|7335.6|4
1630388740000|2021-08-31 05:45:40|7350.7|7335.7|7350.9|7335.9|7350.9|7335.9|7350.7|7335.7|2
1630388750000|2021-08-31 05:45:50|7350.7|7335.7|7349.9|7334.9|7350.7|7335.7|7349.9|7334.9|4
1630388760000|2021-08-31 05:46:00|7350|7335|7350|7335|7350|7335|7350|7335|1
1630388770000|2021-08-31 05:46:10|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.7|7334.7|4
1630388780000|2021-08-31 05:46:20|7349.8|7334.8|7348.8|7333.8|7349.8|7334.8|7348.8|7333.8|10
1630388790000|2021-08-31 05:46:30|7348.7|7333.7|7348.8|7333.8|7348.8|7333.8|7348.6|7333.6|6
1630388800000|2021-08-31 05:46:40|7349.4|7334.4|7349.6|7334.6|7349.6|7334.6|7349.1|7334.1|8
1630388810000|2021-08-31 05:46:50|7349.3|7334.3|7349.2|7334.2|7349.3|7334.3|7348.9|7333.9|13
1630388820000|2021-08-31 05:47:00|7349.4|7334.4|7349.2|7334.2|7349.6|7334.6|7349|7334|6
1630388830000|2021-08-31 05:47:10|7349|7334|7349.3|7334.3|7349.4|7334.4|7349|7334|3
1630388840000|2021-08-31 05:47:20|7349|7334|7348.9|7333.9|7349|7334|7348.9|7333.9|2
1630388850000|2021-08-31 05:47:30|7348.7|7333.7|7348.5|7333.5|7348.7|7333.7|7348.5|7333.5|2
1630388870000|2021-08-31 05:47:50|7347.9|7332.9|7347.7|7332.7|7347.9|7332.9|7347.7|7332.7|2
1630388880000|2021-08-31 05:48:00|7347.6|7332.6|7347.2|7332.2|7347.7|7332.7|7347.2|7332.2|12
1630388890000|2021-08-31 05:48:10|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1630388910000|2021-08-31 05:48:30|7347.2|7332.2|7347.2|7332.2|7347.6|7332.6|7347.2|7332.2|6
1630388920000|2021-08-31 05:48:40|7347.3|7332.3|7346.6|7331.6|7347.3|7332.3|7346.6|7331.6|5
1630388930000|2021-08-31 05:48:50|7346.5|7331.5|7346|7331|7346.5|7331.5|7345.9|7330.9|9
1630388940000|2021-08-31 05:49:00|7346.3|7331.3|7345.8|7330.8|7346.3|7331.3|7345.8|7330.8|5
1630388950000|2021-08-31 05:49:10|7345.7|7330.7|7345.9|7330.9|7346|7331|7345.6|7330.6|5
1630388960000|2021-08-31 05:49:20|7345.7|7330.7|7346|7331|7346|7331|7345.5|7330.5|5
1630388970000|2021-08-31 05:49:30|7345.7|7330.7|7344.8|7329.8|7346|7331|7344.7|7329.7|13
1630388980000|2021-08-31 05:49:40|7344.9|7329.9|7345|7330|7345|7330|7344.9|7329.9|2
1630388990000|2021-08-31 05:49:50|7344.8|7329.8|7344.4|7329.4|7344.8|7329.8|7344.2|7329.2|4
1630389000000|2021-08-31 05:50:00|7344.2|7329.2|7344.3|7329.3|7344.4|7329.4|7344.1|7329.1|5
1630389010000|2021-08-31 05:50:10|7344.4|7329.4|7345.8|7330.8|7345.8|7330.8|7344.4|7329.4|7
1630389020000|2021-08-31 05:50:20|7345.9|7330.9|7345.4|7330.4|7346|7331|7345.4|7330.4|6
1630389030000|2021-08-31 05:50:30|7345.9|7330.9|7345.8|7330.8|7345.9|7330.9|7345.7|7330.7|4
1630389040000|2021-08-31 05:50:40|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|2
1630389050000|2021-08-31 05:50:50|7345.7|7330.7|7346.2|7331.2|7346.2|7331.2|7345.7|7330.7|5
1630389060000|2021-08-31 05:51:00|7346.1|7331.1|7346.1|7331.1|7346.2|7331.2|7346|7331|7
1630389070000|2021-08-31 05:51:10|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1630389080000|2021-08-31 05:51:20|7346.1|7331.1|7346.2|7331.2|7346.2|7331.2|7346|7331|4
1630389090000|2021-08-31 05:51:30|7346|7331|7346|7331|7346|7331|7346|7331|1
1630389100000|2021-08-31 05:51:40|7346.1|7331.1|7346.3|7331.3|7346.3|7331.3|7346.1|7331.1|2
1630389110000|2021-08-31 05:51:50|7346.1|7331.1|7345.6|7330.6|7346.1|7331.1|7345.6|7330.6|4
1630389120000|2021-08-31 05:52:00|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1630389130000|2021-08-31 05:52:10|7345.6|7330.6|7346|7331|7346|7331|7345.6|7330.6|3
1630389170000|2021-08-31 05:52:50|7346.1|7331.1|7346|7331|7346.2|7331.2|7346|7331|4
1630389200000|2021-08-31 05:53:20|7345.6|7330.6|7345.4|7330.4|7345.6|7330.6|7345.2|7330.2|19
1630389210000|2021-08-31 05:53:30|7345.3|7330.3|7345.6|7330.6|7345.6|7330.6|7345.3|7330.3|3
1630389220000|2021-08-31 05:53:40|7345.5|7330.5|7345.2|7330.2|7345.5|7330.5|7344.7|7329.7|9
1630389230000|2021-08-31 05:53:50|7345.1|7330.1|7345.3|7330.3|7345.3|7330.3|7345.1|7330.1|2
1630389240000|2021-08-31 05:54:00|7345.2|7330.2|7344.9|7329.9|7345.2|7330.2|7344.9|7329.9|3
1630389250000|2021-08-31 05:54:10|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1630389280000|2021-08-31 05:54:40|7345.2|7330.2|7345|7330|7345.5|7330.5|7345|7330|7
1630389290000|2021-08-31 05:54:50|7344.8|7329.8|7344.6|7329.6|7344.8|7329.8|7344.6|7329.6|5
1630389300000|2021-08-31 05:55:00|7344.7|7329.7|7344.8|7329.8|7344.8|7329.8|7344.7|7329.7|2
1630389310000|2021-08-31 05:55:10|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1630389330000|2021-08-31 05:55:30|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1630389340000|2021-08-31 05:55:40|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1630389350000|2021-08-31 05:55:50|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|7344.7|7329.7|1
1630389360000|2021-08-31 05:56:00|7344.6|7329.6|7344.5|7329.5|7344.6|7329.6|7344.5|7329.5|2
1630389370000|2021-08-31 05:56:10|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1630389380000|2021-08-31 05:56:20|7344.3|7329.3|7343.2|7328.2|7344.3|7329.3|7343.2|7328.2|6
1630389390000|2021-08-31 05:56:30|7343.1|7328.1|7343.2|7328.2|7343.2|7328.2|7342.9|7327.9|6
1630389400000|2021-08-31 05:56:40|7343.3|7328.3|7343.4|7328.4|7343.4|7328.4|7343.3|7328.3|2
1630389410000|2021-08-31 05:56:50|7343.1|7328.1|7342.9|7327.9|7343.1|7328.1|7342.8|7327.8|4
1630389420000|2021-08-31 05:57:00|7342.7|7327.7|7342.6|7327.6|7342.7|7327.7|7342.6|7327.6|4
1630389430000|2021-08-31 05:57:10|7342.7|7327.7|7342.9|7327.9|7342.9|7327.9|7342.7|7327.7|2
1630389440000|2021-08-31 05:57:20|7343.2|7328.2|7343.4|7328.4|7343.4|7328.4|7343.2|7328.2|2
1630389460000|2021-08-31 05:57:40|7343.5|7328.5|7343.6|7328.6|7343.7|7328.7|7343.5|7328.5|6
1630389470000|2021-08-31 05:57:50|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1630389480000|2021-08-31 05:58:00|7343.8|7328.8|7345.1|7330.1|7345.2|7330.2|7343.8|7328.8|7
1630389490000|2021-08-31 05:58:10|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1630389500000|2021-08-31 05:58:20|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1630389520000|2021-08-31 05:58:40|7344.7|7329.7|7344.6|7329.6|7344.7|7329.7|7344.5|7329.5|4
1630389530000|2021-08-31 05:58:50|7344.4|7329.4|7343.7|7328.7|7344.4|7329.4|7343.7|7328.7|4
1630389540000|2021-08-31 05:59:00|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1630389550000|2021-08-31 05:59:10|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1630389560000|2021-08-31 05:59:20|7343.8|7328.8|7343.8|7328.8|7344.1|7329.1|7343.8|7328.8|5
1630389570000|2021-08-31 05:59:30|7343.9|7328.9|7344.1|7329.1|7344.1|7329.1|7343.9|7328.9|3
1630389580000|2021-08-31 05:59:40|7344.3|7329.3|7344.9|7329.9|7344.9|7329.9|7344.3|7329.3|5
1630389590000|2021-08-31 05:59:50|7344.6|7329.6|7344.5|7329.5|7344.6|7329.6|7344.5|7329.5|2
1630389600000|2021-08-31 06:00:00|7344.6|7329.6|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|2
1630389610000|2021-08-31 06:00:10|7344.8|7329.8|7344.2|7329.2|7344.8|7329.8|7344.2|7329.2|4
1630389620000|2021-08-31 06:00:20|7344.3|7329.3|7344.5|7329.5|7344.8|7329.8|7344.3|7329.3|5
1630389630000|2021-08-31 06:00:30|7344.3|7329.3|7344.2|7329.2|7344.5|7329.5|7344|7329|7
1630389640000|2021-08-31 06:00:40|7344.4|7329.4|7345|7330|7345|7330|7344.4|7329.4|5
1630389650000|2021-08-31 06:00:50|7344.4|7329.4|7343.8|7328.8|7344.4|7329.4|7343.7|7328.7|7
1630389660000|2021-08-31 06:01:00|7343.7|7328.7|7344|7329|7344|7329|7343.7|7328.7|2
1630389670000|2021-08-31 06:01:10|7343.9|7328.9|7344.1|7329.1|7344.1|7329.1|7343.9|7328.9|3
1630389680000|2021-08-31 06:01:20|7344.3|7329.3|7344|7329|7344.3|7329.3|7344|7329|3
1630389700000|2021-08-31 06:01:40|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1630389730000|2021-08-31 06:02:10|7344.1|7329.1|7344|7329|7344.1|7329.1|7344|7329|2
1630389740000|2021-08-31 06:02:20|7344.1|7329.1|7344.3|7329.3|7344.3|7329.3|7344|7329|3
1630389750000|2021-08-31 06:02:30|7344.4|7329.4|7344.9|7329.9|7344.9|7329.9|7344.4|7329.4|2
1630389760000|2021-08-31 06:02:40|7345|7330|7345.1|7330.1|7345.1|7330.1|7345|7330|4
1630389770000|2021-08-31 06:02:50|7345.2|7330.2|7345|7330|7345.3|7330.3|7345|7330|4
1630389780000|2021-08-31 06:03:00|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1630389790000|2021-08-31 06:03:10|7345.4|7330.4|7345.2|7330.2|7345.4|7330.4|7345.2|7330.2|4
1630389800000|2021-08-31 06:03:20|7345.1|7330.1|7346|7331|7346|7331|7345.1|7330.1|5
1630389810000|2021-08-31 06:03:30|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1630389820000|2021-08-31 06:03:40|7346|7331|7346|7331|7346|7331|7346|7331|1
1630389830000|2021-08-31 06:03:50|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1630389840000|2021-08-31 06:04:00|7345.9|7330.9|7345.2|7330.2|7345.9|7330.9|7345.2|7330.2|7
1630389850000|2021-08-31 06:04:10|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.8|7329.8|2
1630389860000|2021-08-31 06:04:20|7344.6|7329.6|7344.4|7329.4|7344.6|7329.6|7344.4|7329.4|3
1630389870000|2021-08-31 06:04:30|7344.5|7329.5|7344.8|7329.8|7344.8|7329.8|7344.1|7329.1|8
1630389880000|2021-08-31 06:04:40|7344.6|7329.6|7344.4|7329.4|7344.6|7329.6|7344.3|7329.3|4
1630389890000|2021-08-31 06:04:50|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|4
1630389900000|2021-08-31 06:05:00|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.3|7329.3|4
1630389910000|2021-08-31 06:05:10|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1630389920000|2021-08-31 06:05:20|7344.7|7329.7|7344.8|7329.8|7344.8|7329.8|7344.6|7329.6|5
1630389930000|2021-08-31 06:05:30|7345|7330|7345.5|7330.5|7345.5|7330.5|7345|7330|6
1630389940000|2021-08-31 06:05:40|7345.4|7330.4|7345.1|7330.1|7345.4|7330.4|7345.1|7330.1|2
1630389950000|2021-08-31 06:05:50|7345|7330|7344.9|7329.9|7345.1|7330.1|7344.9|7329.9|5
1630389960000|2021-08-31 06:06:00|7344.8|7329.8|7344.3|7329.3|7344.8|7329.8|7344.2|7329.2|4
1630389970000|2021-08-31 06:06:10|7344.2|7329.2|7344.5|7329.5|7344.5|7329.5|7344.2|7329.2|2
1630389990000|2021-08-31 06:06:30|7344.4|7329.4|7345.4|7330.4|7345.4|7330.4|7344.4|7329.4|8
1630390000000|2021-08-31 06:06:40|7345.3|7330.3|7345.3|7330.3|7345.6|7330.6|7345.3|7330.3|7
1630390010000|2021-08-31 06:06:50|7345.4|7330.4|7345.6|7330.6|7345.7|7330.7|7345.4|7330.4|4
1630390020000|2021-08-31 06:07:00|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1630390030000|2021-08-31 06:07:10|7345.9|7330.9|7345.7|7330.7|7346.1|7331.1|7345.7|7330.7|5
1630390040000|2021-08-31 06:07:20|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1630390050000|2021-08-31 06:07:30|7345.4|7330.4|7345.5|7330.5|7345.5|7330.5|7345.3|7330.3|5
1630390070000|2021-08-31 06:07:50|7345.6|7330.6|7345.8|7330.8|7345.9|7330.9|7345.6|7330.6|4
1630390080000|2021-08-31 06:08:00|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1630390090000|2021-08-31 06:08:10|7346|7331|7345.5|7330.5|7346|7331|7345.5|7330.5|2
1630390100000|2021-08-31 06:08:20|7345.7|7330.7|7345.9|7330.9|7345.9|7330.9|7345.7|7330.7|3
1630390110000|2021-08-31 06:08:30|7345.7|7330.7|7345.4|7330.4|7345.7|7330.7|7345.4|7330.4|3
1630390120000|2021-08-31 06:08:40|7345.2|7330.2|7344.9|7329.9|7345.2|7330.2|7344.8|7329.8|3
1630390130000|2021-08-31 06:08:50|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1630390140000|2021-08-31 06:09:00|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1630390150000|2021-08-31 06:09:10|7345|7330|7344.8|7329.8|7345|7330|7344.8|7329.8|3
1630390160000|2021-08-31 06:09:20|7344.6|7329.6|7344.7|7329.7|7344.7|7329.7|7344.6|7329.6|2
1630390170000|2021-08-31 06:09:30|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1630390180000|2021-08-31 06:09:40|7345|7330|7345.2|7330.2|7345.2|7330.2|7345|7330|3
1630390200000|2021-08-31 06:10:00|7345.1|7330.1|7344.8|7329.8|7345.1|7330.1|7344.8|7329.8|3
1630390210000|2021-08-31 06:10:10|7344.6|7329.6|7344.4|7329.4|7344.6|7329.6|7344.4|7329.4|5
1630390230000|2021-08-31 06:10:30|7344.6|7329.6|7344.4|7329.4|7344.6|7329.6|7344.4|7329.4|3
1630390240000|2021-08-31 06:10:40|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.2|7329.2|4
1630390290000|2021-08-31 06:11:30|7344.5|7329.5|7344.8|7329.8|7344.8|7329.8|7344.4|7329.4|4
1630390340000|2021-08-31 06:12:20|7344.7|7329.7|7344.4|7329.4|7344.7|7329.7|7344.4|7329.4|2
1630390360000|2021-08-31 06:12:40|7344.6|7329.6|7344.9|7329.9|7344.9|7329.9|7344.6|7329.6|2
1630390370000|2021-08-31 06:12:50|7345|7330|7344.9|7329.9|7345|7330|7344.9|7329.9|2
1630390390000|2021-08-31 06:13:10|7345.1|7330.1|7344.9|7329.9|7345.1|7330.1|7344.9|7329.9|3
1630390400000|2021-08-31 06:13:20|7344.6|7329.6|7344.7|7329.7|7344.7|7329.7|7344.4|7329.4|4
1630390410000|2021-08-31 06:13:30|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.4|7329.4|3
1630390420000|2021-08-31 06:13:40|7344.5|7329.5|7344.8|7329.8|7344.8|7329.8|7344.5|7329.5|4
1630390440000|2021-08-31 06:14:00|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1630390450000|2021-08-31 06:14:10|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1630390460000|2021-08-31 06:14:20|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|2
1630390470000|2021-08-31 06:14:30|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1630390480000|2021-08-31 06:14:40|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1630390500000|2021-08-31 06:15:00|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|3
1630390510000|2021-08-31 06:15:10|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1630390520000|2021-08-31 06:15:20|7345.2|7330.2|7345.4|7330.4|7345.4|7330.4|7345.1|7330.1|4
1630390530000|2021-08-31 06:15:30|7345.3|7330.3|7345.2|7330.2|7345.3|7330.3|7345.2|7330.2|2
1630390540000|2021-08-31 06:15:40|7345.3|7330.3|7345.6|7330.6|7345.6|7330.6|7345.3|7330.3|3
1630390550000|2021-08-31 06:15:50|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1630390580000|2021-08-31 06:16:20|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1630390590000|2021-08-31 06:16:30|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1630390610000|2021-08-31 06:16:50|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1630390620000|2021-08-31 06:17:00|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|2
1630390630000|2021-08-31 06:17:10|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1630390640000|2021-08-31 06:17:20|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1630390650000|2021-08-31 06:17:30|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1630390670000|2021-08-31 06:17:50|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1630390680000|2021-08-31 06:18:00|7345.8|7330.8|7345.5|7330.5|7345.8|7330.8|7345.2|7330.2|6
1630390690000|2021-08-31 06:18:10|7345.6|7330.6|7345.4|7330.4|7345.6|7330.6|7345.4|7330.4|3
1630390700000|2021-08-31 06:18:20|7345.5|7330.5|7345.8|7330.8|7345.8|7330.8|7345.5|7330.5|3
1630390730000|2021-08-31 06:18:50|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1630390760000|2021-08-31 06:19:20|7346|7331|7346.1|7331.1|7346.4|7331.4|7346|7331|5
1630390770000|2021-08-31 06:19:30|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1630390780000|2021-08-31 06:19:40|7346.1|7331.1|7346.3|7331.3|7346.3|7331.3|7345.8|7330.8|5
1630390790000|2021-08-31 06:19:50|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1630390800000|2021-08-31 06:20:00|7346|7331|7345.8|7330.8|7346|7331|7345.8|7330.8|5
1630390830000|2021-08-31 06:20:30|7346.1|7331.1|7346.3|7331.3|7346.3|7331.3|7346.1|7331.1|2
1630390860000|2021-08-31 06:21:00|7346.2|7331.2|7345.5|7330.5|7346.2|7331.2|7345.5|7330.5|7
1630390880000|2021-08-31 06:21:20|7345.7|7330.7|7345.6|7330.6|7345.7|7330.7|7345.6|7330.6|4
1630390930000|2021-08-31 06:22:10|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|3
1630390950000|2021-08-31 06:22:30|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1630390970000|2021-08-31 06:22:50|7345.8|7330.8|7345.7|7330.7|7345.8|7330.8|7345.7|7330.7|2
1630390980000|2021-08-31 06:23:00|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|3
1630390990000|2021-08-31 06:23:10|7345.8|7330.8|7345.9|7330.9|7345.9|7330.9|7345.8|7330.8|2
1630391000000|2021-08-31 06:23:20|7346|7331|7345.9|7330.9|7346|7331|7345.9|7330.9|2
1630391010000|2021-08-31 06:23:30|7346|7331|7346.2|7331.2|7346.2|7331.2|7346|7331|2
1630391020000|2021-08-31 06:23:40|7346.1|7331.1|7346.3|7331.3|7346.3|7331.3|7346.1|7331.1|3
1630391070000|2021-08-31 06:24:30|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1630391090000|2021-08-31 06:24:50|7346.1|7331.1|7345.7|7330.7|7346.1|7331.1|7345.6|7330.6|4
1630391100000|2021-08-31 06:25:00|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1630391110000|2021-08-31 06:25:10|7345.3|7330.3|7345|7330|7345.3|7330.3|7345|7330|4
1630391120000|2021-08-31 06:25:20|7345.1|7330.1|7345.3|7330.3|7345.3|7330.3|7345.1|7330.1|2
1630391150000|2021-08-31 06:25:50|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7345.1|7330.1|4
1630391160000|2021-08-31 06:26:00|7345.4|7330.4|7345|7330|7345.4|7330.4|7345|7330|4
1630391180000|2021-08-31 06:26:20|7345.1|7330.1|7345.4|7330.4|7345.4|7330.4|7345.1|7330.1|3
1630391200000|2021-08-31 06:26:40|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|4
1630391210000|2021-08-31 06:26:50|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1630391220000|2021-08-31 06:27:00|7345.2|7330.2|7345.3|7330.3|7345.4|7330.4|7345.2|7330.2|3
1630391230000|2021-08-31 06:27:10|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1630391240000|2021-08-31 06:27:20|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|3
1630391250000|2021-08-31 06:27:30|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1630391260000|2021-08-31 06:27:40|7345.4|7330.4|7346.3|7331.3|7346.3|7331.3|7345.3|7330.3|6
1630391270000|2021-08-31 06:27:50|7346.2|7331.2|7346|7331|7346.2|7331.2|7346|7331|2
1630391280000|2021-08-31 06:28:00|7345.9|7330.9|7346.4|7331.4|7346.4|7331.4|7345.9|7330.9|4
1630391290000|2021-08-31 06:28:10|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1630391300000|2021-08-31 06:28:20|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.4|7331.4|5
1630391310000|2021-08-31 06:28:30|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1630391330000|2021-08-31 06:28:50|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|7346.7|7331.7|1
1630391340000|2021-08-31 06:29:00|7346.5|7331.5|7346.2|7331.2|7346.5|7331.5|7346.2|7331.2|4
1630391350000|2021-08-31 06:29:10|7346.3|7331.3|7346.7|7331.7|7346.7|7331.7|7346.2|7331.2|4
1630391360000|2021-08-31 06:29:20|7346.4|7331.4|7346.2|7331.2|7346.4|7331.4|7346.2|7331.2|2
1630391370000|2021-08-31 06:29:30|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1630391380000|2021-08-31 06:29:40|7346|7331|7346|7331|7346|7331|7346|7331|1
1630391390000|2021-08-31 06:29:50|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1630391400000|2021-08-31 06:30:00|7345.8|7330.8|7345.6|7330.6|7345.8|7330.8|7345.4|7330.4|8
1630391410000|2021-08-31 06:30:10|7345.4|7330.4|7344.6|7329.6|7345.4|7330.4|7344.6|7329.6|5
1630391420000|2021-08-31 06:30:20|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.5|7329.5|2
1630391430000|2021-08-31 06:30:30|7344.2|7329.2|7344.4|7329.4|7344.4|7329.4|7344.2|7329.2|3
1630391450000|2021-08-31 06:30:50|7344.3|7329.3|7343.7|7328.7|7344.3|7329.3|7343.7|7328.7|4
1630391470000|2021-08-31 06:31:10|7343.6|7328.6|7343.9|7328.9|7344.3|7329.3|7343.4|7328.4|10
1630391480000|2021-08-31 06:31:20|7343.6|7328.6|7342.8|7327.8|7343.6|7328.6|7342.8|7327.8|7
1630391490000|2021-08-31 06:31:30|7342.7|7327.7|7342.6|7327.6|7342.7|7327.7|7342.6|7327.6|2
1630391500000|2021-08-31 06:31:40|7342.7|7327.7|7342.8|7327.8|7342.8|7327.8|7342.7|7327.7|2
1630391510000|2021-08-31 06:31:50|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1630391520000|2021-08-31 06:32:00|7342.8|7327.8|7341.9|7326.9|7342.8|7327.8|7341.9|7326.9|5
1630391530000|2021-08-31 06:32:10|7341.8|7326.8|7341.3|7326.3|7341.8|7326.8|7341.3|7326.3|7
1630391540000|2021-08-31 06:32:20|7341.1|7326.1|7341|7326|7341.2|7326.2|7340.9|7325.9|12
1630391550000|2021-08-31 06:32:30|7340.9|7325.9|7341|7326|7341|7326|7340.9|7325.9|2
1630391560000|2021-08-31 06:32:40|7340.9|7325.9|7339.6|7324.6|7340.9|7325.9|7339.6|7324.6|4
1630391570000|2021-08-31 06:32:50|7339.7|7324.7|7340.9|7325.9|7341|7326|7339.6|7324.6|15
1630391580000|2021-08-31 06:33:00|7341.1|7326.1|7341.9|7326.9|7341.9|7326.9|7341.1|7326.1|7
1630391590000|2021-08-31 06:33:10|7342|7327|7342.1|7327.1|7342.1|7327.1|7342|7327|2
1630391600000|2021-08-31 06:33:20|7341.9|7326.9|7341.3|7326.3|7341.9|7326.9|7341.3|7326.3|7
1630391610000|2021-08-31 06:33:30|7340.8|7325.8|7339.7|7324.7|7340.8|7325.8|7339.7|7324.7|3
1630391620000|2021-08-31 06:33:40|7339.8|7324.8|7341|7326|7341|7326|7339.7|7324.7|12
1630391630000|2021-08-31 06:33:50|7341.1|7326.1|7341.2|7326.2|7341.2|7326.2|7341|7326|3
1630391640000|2021-08-31 06:34:00|7341.3|7326.3|7341.5|7326.5|7341.5|7326.5|7341.3|7326.3|2
1630391650000|2021-08-31 06:34:10|7341.3|7326.3|7341|7326|7341.3|7326.3|7341|7326|5
1630391660000|2021-08-31 06:34:20|7341.1|7326.1|7341.1|7326.1|7341.5|7326.5|7341.1|7326.1|7
1630391670000|2021-08-31 06:34:30|7341.3|7326.3|7341.1|7326.1|7341.3|7326.3|7341.1|7326.1|2
1630391680000|2021-08-31 06:34:40|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1630391690000|2021-08-31 06:34:50|7341.5|7326.5|7341.1|7326.1|7341.7|7326.7|7341.1|7326.1|4
1630391700000|2021-08-31 06:35:00|7341.2|7326.2|7341.3|7326.3|7341.4|7326.4|7341.1|7326.1|6
1630391710000|2021-08-31 06:35:10|7341.7|7326.7|7341.4|7326.4|7341.7|7326.7|7341.1|7326.1|6
1630391720000|2021-08-31 06:35:20|7341.3|7326.3|7341.4|7326.4|7341.4|7326.4|7341.3|7326.3|2
1630391730000|2021-08-31 06:35:30|7341.3|7326.3|7341.5|7326.5|7341.5|7326.5|7341.3|7326.3|2
1630391740000|2021-08-31 06:35:40|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1630391750000|2021-08-31 06:35:50|7341.5|7326.5|7340.5|7325.5|7342.1|7327.1|7340.4|7325.4|10
1630391760000|2021-08-31 06:36:00|7340.4|7325.4|7339.8|7324.8|7340.4|7325.4|7339.8|7324.8|4
1630391770000|2021-08-31 06:36:10|7339.6|7324.6|7339.8|7324.8|7340|7325|7339.4|7324.4|15
1630391780000|2021-08-31 06:36:20|7339.7|7324.7|7339.9|7324.9|7340|7325|7339.6|7324.6|8
1630391790000|2021-08-31 06:36:30|7340|7325|7341|7326|7341.5|7326.5|7339.9|7324.9|13
1630391800000|2021-08-31 06:36:40|7340.9|7325.9|7341.3|7326.3|7341.4|7326.4|7340.7|7325.7|6
1630391810000|2021-08-31 06:36:50|7341.4|7326.4|7340.9|7325.9|7341.5|7326.5|7340.9|7325.9|6
1630391830000|2021-08-31 06:37:10|7340.8|7325.8|7340.7|7325.7|7340.8|7325.8|7340.7|7325.7|2
1630391860000|2021-08-31 06:37:40|7340.8|7325.8|7340.9|7325.9|7340.9|7325.9|7340.8|7325.8|2
1630391870000|2021-08-31 06:37:50|7340.7|7325.7|7340.7|7325.7|7341|7326|7340.7|7325.7|7
1630391890000|2021-08-31 06:38:10|7341.1|7326.1|7341.4|7326.4|7341.4|7326.4|7341.1|7326.1|2
1630391910000|2021-08-31 06:38:30|7341.5|7326.5|7341.6|7326.6|7341.6|7326.6|7341.5|7326.5|2
1630391920000|2021-08-31 06:38:40|7341.7|7326.7|7342.3|7327.3|7342.5|7327.5|7341.7|7326.7|7
1630391940000|2021-08-31 06:39:00|7342|7327|7342.3|7327.3|7342.3|7327.3|7342|7327|3
1630391950000|2021-08-31 06:39:10|7342.2|7327.2|7341.8|7326.8|7342.2|7327.2|7341.8|7326.8|4
1630391960000|2021-08-31 06:39:20|7341.9|7326.9|7342.5|7327.5|7342.5|7327.5|7341.9|7326.9|3
1630391980000|2021-08-31 06:39:40|7342.4|7327.4|7342.5|7327.5|7342.6|7327.6|7342.4|7327.4|4
1630392010000|2021-08-31 06:40:10|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.3|7327.3|3
1630392020000|2021-08-31 06:40:20|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|1
1630392030000|2021-08-31 06:40:30|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.5|7327.5|3
1630392040000|2021-08-31 06:40:40|7342.5|7327.5|7342.6|7327.6|7342.6|7327.6|7342.5|7327.5|2
1630392050000|2021-08-31 06:40:50|7342.7|7327.7|7343.4|7328.4|7343.5|7328.5|7342.5|7327.5|14
1630392060000|2021-08-31 06:41:00|7343.3|7328.3|7343.6|7328.6|7343.6|7328.6|7343.3|7328.3|6
1630392070000|2021-08-31 06:41:10|7343.5|7328.5|7343.6|7328.6|7343.7|7328.7|7343.5|7328.5|6
1630392080000|2021-08-31 06:41:20|7343.7|7328.7|7343.6|7328.6|7343.7|7328.7|7343.6|7328.6|2
1630392090000|2021-08-31 06:41:30|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|3
1630392100000|2021-08-31 06:41:40|7343.8|7328.8|7343.6|7328.6|7343.8|7328.8|7343.4|7328.4|11
1630392110000|2021-08-31 06:41:50|7343.7|7328.7|7343.5|7328.5|7343.8|7328.8|7343.5|7328.5|12
1630392120000|2021-08-31 06:42:00|7343.6|7328.6|7343.1|7328.1|7343.6|7328.6|7343.1|7328.1|5
1630392130000|2021-08-31 06:42:10|7342.9|7327.9|7342.8|7327.8|7343|7328|7342.8|7327.8|3
1630392140000|2021-08-31 06:42:20|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1630392150000|2021-08-31 06:42:30|7343|7328|7343.5|7328.5|7343.5|7328.5|7343|7328|4
1630392160000|2021-08-31 06:42:40|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|2
1630392170000|2021-08-31 06:42:50|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.5|7328.5|4
1630392180000|2021-08-31 06:43:00|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1630392200000|2021-08-31 06:43:20|7343.4|7328.4|7343.4|7328.4|7343.5|7328.5|7343.4|7328.4|3
1630392210000|2021-08-31 06:43:30|7343.5|7328.5|7343.6|7328.6|7343.7|7328.7|7343.5|7328.5|5
1630392230000|2021-08-31 06:43:50|7343.7|7328.7|7343.6|7328.6|7343.7|7328.7|7343.6|7328.6|2
1630392240000|2021-08-31 06:44:00|7343.7|7328.7|7343.8|7328.8|7343.9|7328.9|7343.7|7328.7|9
1630392250000|2021-08-31 06:44:10|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.7|7328.7|4
1630392260000|2021-08-31 06:44:20|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.7|7328.7|2
1630392270000|2021-08-31 06:44:30|7343.8|7328.8|7343.8|7328.8|7343.9|7328.9|7343.8|7328.8|5
1630392280000|2021-08-31 06:44:40|7343.7|7328.7|7344.6|7329.6|7344.7|7329.7|7343.7|7328.7|7
1630392290000|2021-08-31 06:44:50|7344.5|7329.5|7345.1|7330.1|7345.2|7330.2|7344.5|7329.5|11
1630392300000|2021-08-31 06:45:00|7345.2|7330.2|7345|7330|7345.3|7330.3|7345|7330|7
1630392310000|2021-08-31 06:45:10|7345.1|7330.1|7345.2|7330.2|7345.3|7330.3|7345.1|7330.1|3
1630392320000|2021-08-31 06:45:20|7345.1|7330.1|7345.2|7330.2|7345.3|7330.3|7345|7330|5
1630392330000|2021-08-31 06:45:30|7345.4|7330.4|7345.7|7330.7|7345.8|7330.8|7345.4|7330.4|4
1630392340000|2021-08-31 06:45:40|7345.8|7330.8|7346.1|7331.1|7346.2|7331.2|7345.8|7330.8|11
1630392350000|2021-08-31 06:45:50|7346|7331|7346|7331|7346|7331|7346|7331|1
1630392440000|2021-08-31 06:47:20|7345.9|7330.9|7346.3|7331.3|7346.3|7331.3|7345.8|7330.8|5
1630392450000|2021-08-31 06:47:30|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1630392460000|2021-08-31 06:47:40|7346.6|7331.6|7347|7332|7347|7332|7346.6|7331.6|3
1630392470000|2021-08-31 06:47:50|7347.3|7332.3|7347.4|7332.4|7347.4|7332.4|7347.3|7332.3|2
1630392480000|2021-08-31 06:48:00|7347.1|7332.1|7346.9|7331.9|7347.1|7332.1|7346.9|7331.9|2
1630392500000|2021-08-31 06:48:20|7347.1|7332.1|7347.2|7332.2|7347.2|7332.2|7347.1|7332.1|2
1630392510000|2021-08-31 06:48:30|7347.1|7332.1|7347.6|7332.6|7347.8|7332.8|7347.1|7332.1|6
1630392520000|2021-08-31 06:48:40|7347.7|7332.7|7347.5|7332.5|7347.8|7332.8|7347.5|7332.5|9
1630392560000|2021-08-31 06:49:20|7347.6|7332.6|7347.9|7332.9|7348.2|7333.2|7347.3|7332.3|11
1630392570000|2021-08-31 06:49:30|7348|7333|7346.7|7331.7|7348.1|7333.1|7346.7|7331.7|9
1630392580000|2021-08-31 06:49:40|7346.5|7331.5|7346.2|7331.2|7346.5|7331.5|7346.2|7331.2|5
1630392590000|2021-08-31 06:49:50|7346.1|7331.1|7346.2|7331.2|7346.2|7331.2|7346.1|7331.1|2
1630392600000|2021-08-31 06:50:00|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1630392610000|2021-08-31 06:50:10|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1630392630000|2021-08-31 06:50:30|7346.3|7331.3|7346.3|7331.3|7346.6|7331.6|7346.3|7331.3|6
1630392640000|2021-08-31 06:50:40|7346.2|7331.2|7346.3|7331.3|7346.3|7331.3|7346.2|7331.2|4
1630392660000|2021-08-31 06:51:00|7346.2|7331.2|7346.6|7331.6|7346.6|7331.6|7346.2|7331.2|4
1630392690000|2021-08-31 06:51:30|7346.4|7331.4|7346.3|7331.3|7346.4|7331.4|7346.3|7331.3|2
1630392710000|2021-08-31 06:51:50|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1630392720000|2021-08-31 06:52:00|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1630392780000|2021-08-31 06:53:00|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|1
1630392790000|2021-08-31 06:53:10|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1630392820000|2021-08-31 06:53:40|7346.2|7331.2|7345.2|7330.2|7346.2|7331.2|7345.1|7330.1|7
1630392830000|2021-08-31 06:53:50|7345.3|7330.3|7345.8|7330.8|7345.8|7330.8|7345.3|7330.3|3
1630392850000|2021-08-31 06:54:10|7346|7331|7346.3|7331.3|7346.3|7331.3|7345.9|7330.9|4
1630392860000|2021-08-31 06:54:20|7346.2|7331.2|7345.9|7330.9|7346.2|7331.2|7345.9|7330.9|5
1630392870000|2021-08-31 06:54:30|7346|7331|7346|7331|7346|7331|7346|7331|1
1630392920000|2021-08-31 06:55:20|7345.9|7330.9|7345.8|7330.8|7345.9|7330.9|7345.8|7330.8|2
1630392950000|2021-08-31 06:55:50|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1630392960000|2021-08-31 06:56:00|7345.8|7330.8|7346|7331|7346|7331|7345.8|7330.8|3
1630392970000|2021-08-31 06:56:10|7346.1|7331.1|7346.1|7331.1|7346.4|7331.4|7346.1|7331.1|5
1630392990000|2021-08-31 06:56:30|7346|7331|7346|7331|7346|7331|7346|7331|1
1630393000000|2021-08-31 06:56:40|7345.9|7330.9|7346.1|7331.1|7346.1|7331.1|7345.9|7330.9|3
1630393020000|2021-08-31 06:57:00|7346|7331|7346.1|7331.1|7346.2|7331.2|7346|7331|4
1630393030000|2021-08-31 06:57:10|7346|7331|7345.9|7330.9|7346|7331|7345.9|7330.9|2
1630393050000|2021-08-31 06:57:30|7346|7331|7346|7331|7346.1|7331.1|7345.9|7330.9|6
1630393060000|2021-08-31 06:57:40|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1630393070000|2021-08-31 06:57:50|7346|7331|7346.1|7331.1|7346.1|7331.1|7346|7331|2
1630393080000|2021-08-31 06:58:00|7346.2|7331.2|7346|7331|7346.2|7331.2|7346|7331|3
1630393090000|2021-08-31 06:58:10|7346.1|7331.1|7346.2|7331.2|7346.5|7331.5|7346.1|7331.1|6
1630393100000|2021-08-31 06:58:20|7346.3|7331.3|7345.7|7330.7|7346.3|7331.3|7345.7|7330.7|11
1630393110000|2021-08-31 06:58:30|7345.8|7330.8|7345.9|7330.9|7346.5|7331.5|7345.7|7330.7|12
1630393120000|2021-08-31 06:58:40|7345.7|7330.7|7345.9|7330.9|7345.9|7330.9|7345.7|7330.7|4
1630393130000|2021-08-31 06:58:50|7345.8|7330.8|7345.9|7330.9|7345.9|7330.9|7345.8|7330.8|2
1630393150000|2021-08-31 06:59:10|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1630393160000|2021-08-31 06:59:20|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|2
1630393190000|2021-08-31 06:59:50|7345.7|7330.7|7345.8|7330.8|7345.9|7330.9|7345.7|7330.7|4
1630393200000|2021-08-31 07:00:00|7345.7|7330.7|7345.5|7330.5|7345.7|7330.7|7345.5|7330.5|5
1630393220000|2021-08-31 07:00:20|7345.2|7330.2|7343.8|7328.8|7345.2|7330.2|7343.8|7328.8|13
1630393230000|2021-08-31 07:00:30|7344|7329|7345.1|7330.1|7345.1|7330.1|7344|7329|12
1630393240000|2021-08-31 07:00:40|7345|7330|7345.1|7330.1|7345.1|7330.1|7344.9|7329.9|11
1630393250000|2021-08-31 07:00:50|7345|7330|7344.9|7329.9|7345.2|7330.2|7344.9|7329.9|6
1630393260000|2021-08-31 07:01:00|7344.4|7329.4|7344.9|7329.9|7344.9|7329.9|7344.4|7329.4|3
1630393270000|2021-08-31 07:01:10|7345.1|7330.1|7344.7|7329.7|7345.1|7330.1|7344.7|7329.7|6
1630393280000|2021-08-31 07:01:20|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1630393310000|2021-08-31 07:01:50|7344.6|7329.6|7344.9|7329.9|7344.9|7329.9|7344.6|7329.6|5
1630393320000|2021-08-31 07:02:00|7344.8|7329.8|7345|7330|7345.1|7330.1|7344.6|7329.6|9
1630393330000|2021-08-31 07:02:10|7345.3|7330.3|7345.2|7330.2|7345.3|7330.3|7345.2|7330.2|4
1630393340000|2021-08-31 07:02:20|7345.1|7330.1|7344.9|7329.9|7345.1|7330.1|7344.9|7329.9|2
1630393360000|2021-08-31 07:02:40|7345.1|7330.1|7344.9|7329.9|7345.5|7330.5|7344.9|7329.9|6
1630393370000|2021-08-31 07:02:50|7344.7|7329.7|7345.1|7330.1|7345.1|7330.1|7344.7|7329.7|3
1630393400000|2021-08-31 07:03:20|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1630393420000|2021-08-31 07:03:40|7345|7330|7344.4|7329.4|7345.3|7330.3|7344.4|7329.4|5
1630393430000|2021-08-31 07:03:50|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1630393440000|2021-08-31 07:04:00|7344|7329|7343.6|7328.6|7344|7329|7343.5|7328.5|5
1630393450000|2021-08-31 07:04:10|7344.2|7329.2|7344.1|7329.1|7344.3|7329.3|7344.1|7329.1|3
1630393460000|2021-08-31 07:04:20|7343.8|7328.8|7343.7|7328.7|7343.8|7328.8|7343.7|7328.7|2
1630393470000|2021-08-31 07:04:30|7344.1|7329.1|7344.1|7329.1|7344.2|7329.2|7344.1|7329.1|3
1630393490000|2021-08-31 07:04:50|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1630393500000|2021-08-31 07:05:00|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1630393510000|2021-08-31 07:05:10|7344|7329|7343.8|7328.8|7344|7329|7343.8|7328.8|3
1630393520000|2021-08-31 07:05:20|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1630393540000|2021-08-31 07:05:40|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1630393550000|2021-08-31 07:05:50|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1630393560000|2021-08-31 07:06:00|7343.6|7328.6|7343.2|7328.2|7343.6|7328.6|7343.2|7328.2|3
1630393580000|2021-08-31 07:06:20|7342.9|7327.9|7343.1|7328.1|7343.1|7328.1|7342.7|7327.7|5
1630393590000|2021-08-31 07:06:30|7343|7328|7343|7328|7343|7328|7343|7328|1
1630393600000|2021-08-31 07:06:40|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1630393610000|2021-08-31 07:06:50|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.8|7327.8|3
1630393620000|2021-08-31 07:07:00|7343|7328|7343.2|7328.2|7343.3|7328.3|7343|7328|6
1630393630000|2021-08-31 07:07:10|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1630393640000|2021-08-31 07:07:20|7343.2|7328.2|7343.2|7328.2|7343.5|7328.5|7343.2|7328.2|7
1630393650000|2021-08-31 07:07:30|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1630393660000|2021-08-31 07:07:40|7343|7328|7342.8|7327.8|7343|7328|7342.8|7327.8|3
1630393670000|2021-08-31 07:07:50|7342.4|7327.4|7342.7|7327.7|7342.7|7327.7|7342.3|7327.3|5
1630393680000|2021-08-31 07:08:00|7342.8|7327.8|7342.8|7327.8|7343.2|7328.2|7342.5|7327.5|10
1630393700000|2021-08-31 07:08:20|7342.9|7327.9|7343|7328|7343|7328|7342.9|7327.9|2
1630393710000|2021-08-31 07:08:30|7343.1|7328.1|7342.7|7327.7|7343.1|7328.1|7342.7|7327.7|3
1630393720000|2021-08-31 07:08:40|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1630393740000|2021-08-31 07:09:00|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1630393750000|2021-08-31 07:09:10|7342.6|7327.6|7342.4|7327.4|7342.6|7327.6|7342.4|7327.4|3
1630393760000|2021-08-31 07:09:20|7342.1|7327.1|7341.7|7326.7|7342.1|7327.1|7341.7|7326.7|3
1630393770000|2021-08-31 07:09:30|7341.6|7326.6|7341.5|7326.5|7341.6|7326.6|7341.5|7326.5|2
1630393790000|2021-08-31 07:09:50|7341.4|7326.4|7341.1|7326.1|7341.4|7326.4|7341.1|7326.1|9
1630393810000|2021-08-31 07:10:10|7341|7326|7341.1|7326.1|7341.1|7326.1|7341|7326|2
1630393820000|2021-08-31 07:10:20|7341.5|7326.5|7341.1|7326.1|7341.5|7326.5|7341.1|7326.1|5
1630393830000|2021-08-31 07:10:30|7341.3|7326.3|7341.6|7326.6|7341.6|7326.6|7341.3|7326.3|6
1630393840000|2021-08-31 07:10:40|7341.8|7326.8|7341.5|7326.5|7341.8|7326.8|7341.5|7326.5|2
1630393850000|2021-08-31 07:10:50|7342|7327|7341.3|7326.3|7342|7327|7341.3|7326.3|10
1630393860000|2021-08-31 07:11:00|7341.2|7326.2|7341.3|7326.3|7341.4|7326.4|7341.2|7326.2|8
1630393870000|2021-08-31 07:11:10|7341.2|7326.2|7341.3|7326.3|7341.3|7326.3|7341.2|7326.2|2
1630393880000|2021-08-31 07:11:20|7341.4|7326.4|7341.1|7326.1|7341.4|7326.4|7341|7326|5
1630393900000|2021-08-31 07:11:40|7341|7326|7341|7326|7341.1|7326.1|7341|7326|3
1630393910000|2021-08-31 07:11:50|7341.1|7326.1|7341.4|7326.4|7341.4|7326.4|7341.1|7326.1|2
1630393920000|2021-08-31 07:12:00|7341.3|7326.3|7341.5|7326.5|7341.5|7326.5|7341.3|7326.3|2
1630393930000|2021-08-31 07:12:10|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1630393940000|2021-08-31 07:12:20|7341.4|7326.4|7340.9|7325.9|7341.4|7326.4|7340.8|7325.8|7
1630393950000|2021-08-31 07:12:30|7340.8|7325.8|7340.8|7325.8|7340.9|7325.9|7340.8|7325.8|3
1630393960000|2021-08-31 07:12:40|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1630393970000|2021-08-31 07:12:50|7340.1|7325.1|7339.9|7324.9|7340.3|7325.3|7339.9|7324.9|5
1630393980000|2021-08-31 07:13:00|7339.8|7324.8|7340|7325|7340|7325|7339.6|7324.6|6
1630393990000|2021-08-31 07:13:10|7340.1|7325.1|7340.1|7325.1|7340.2|7325.2|7340.1|7325.1|3
1630394000000|2021-08-31 07:13:20|7340.2|7325.2|7340.5|7325.5|7340.5|7325.5|7340.2|7325.2|3
1630394010000|2021-08-31 07:13:30|7340.7|7325.7|7341.3|7326.3|7341.3|7326.3|7340.7|7325.7|5
1630394020000|2021-08-31 07:13:40|7341.7|7326.7|7341.8|7326.8|7341.9|7326.9|7341.7|7326.7|8
1630394030000|2021-08-31 07:13:50|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1630394040000|2021-08-31 07:14:00|7342|7327|7342.3|7327.3|7342.3|7327.3|7342|7327|3
1630394050000|2021-08-31 07:14:10|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1630394060000|2021-08-31 07:14:20|7342|7327|7341.9|7326.9|7342|7327|7341.8|7326.8|5
1630394070000|2021-08-31 07:14:30|7341.8|7326.8|7341.5|7326.5|7341.8|7326.8|7341.5|7326.5|5
1630394080000|2021-08-31 07:14:40|7341.3|7326.3|7341.4|7326.4|7341.5|7326.5|7341.1|7326.1|7
1630394090000|2021-08-31 07:14:50|7341.5|7326.5|7341.4|7326.4|7341.5|7326.5|7341.4|7326.4|2
1630394110000|2021-08-31 07:15:10|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|1
1630394180000|2021-08-31 07:16:20|7341.4|7326.4|7341.3|7326.3|7341.4|7326.4|7341.2|7326.2|3
1630394190000|2021-08-31 07:16:30|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|1
1630394200000|2021-08-31 07:16:40|7341.3|7326.3|7341.1|7326.1|7341.3|7326.3|7340.8|7325.8|4
1630394210000|2021-08-31 07:16:50|7341.2|7326.2|7341.3|7326.3|7341.4|7326.4|7341|7326|6
1630394220000|2021-08-31 07:17:00|7341.2|7326.2|7341.3|7326.3|7341.5|7326.5|7341.2|7326.2|5
1630394230000|2021-08-31 07:17:10|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|1
1630394240000|2021-08-31 07:17:20|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1630394250000|2021-08-31 07:17:30|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|1
1630394260000|2021-08-31 07:17:40|7341.5|7326.5|7341.4|7326.4|7341.5|7326.5|7341.4|7326.4|2
1630394290000|2021-08-31 07:18:10|7341.5|7326.5|7341.7|7326.7|7341.7|7326.7|7341.5|7326.5|3
1630394300000|2021-08-31 07:18:20|7341.5|7326.5|7341.6|7326.6|7341.6|7326.6|7341.5|7326.5|2
1630394310000|2021-08-31 07:18:30|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1630394320000|2021-08-31 07:18:40|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1630394330000|2021-08-31 07:18:50|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1630394360000|2021-08-31 07:19:20|7341.5|7326.5|7341.4|7326.4|7341.5|7326.5|7341.4|7326.4|2
1630394370000|2021-08-31 07:19:30|7341.7|7326.7|7341.6|7326.6|7341.7|7326.7|7341.6|7326.6|2
1630394380000|2021-08-31 07:19:40|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1630394400000|2021-08-31 07:20:00|7341.6|7326.6|7341.9|7326.9|7341.9|7326.9|7341.4|7326.4|6
1630394450000|2021-08-31 07:20:50|7342|7327|7342.6|7327.6|7342.7|7327.7|7342|7327|5
1630394460000|2021-08-31 07:21:00|7342.4|7327.4|7342.1|7327.1|7342.4|7327.4|7342.1|7327.1|4
1630394490000|2021-08-31 07:21:30|7342.2|7327.2|7342.1|7327.1|7342.2|7327.2|7342.1|7327.1|4
1630394530000|2021-08-31 07:22:10|7342|7327|7342.2|7327.2|7342.2|7327.2|7341.9|7326.9|5
1630394540000|2021-08-31 07:22:20|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1630394560000|2021-08-31 07:22:40|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1630394570000|2021-08-31 07:22:50|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.2|7327.2|3
1630394630000|2021-08-31 07:23:50|7342.7|7327.7|7342.8|7327.8|7342.8|7327.8|7342.7|7327.7|2
1630394660000|2021-08-31 07:24:20|7342.7|7327.7|7342.3|7327.3|7342.7|7327.7|7342.3|7327.3|4
1630394670000|2021-08-31 07:24:30|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|1
1630394690000|2021-08-31 07:24:50|7342.5|7327.5|7343.3|7328.3|7343.4|7328.4|7342.5|7327.5|8
1630394750000|2021-08-31 07:25:50|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1630394770000|2021-08-31 07:26:10|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1630394800000|2021-08-31 07:26:40|7343.4|7328.4|7343.3|7328.3|7343.4|7328.4|7343.3|7328.3|2
1630394810000|2021-08-31 07:26:50|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1630394820000|2021-08-31 07:27:00|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1630394850000|2021-08-31 07:27:30|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1630394860000|2021-08-31 07:27:40|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1630394870000|2021-08-31 07:27:50|7343|7328|7343|7328|7343|7328|7343|7328|1
1630394890000|2021-08-31 07:28:10|7342.9|7327.9|7342.8|7327.8|7342.9|7327.9|7342.8|7327.8|2
1630394910000|2021-08-31 07:28:30|7342.7|7327.7|7342.6|7327.6|7342.7|7327.7|7342.5|7327.5|4
1630394960000|2021-08-31 07:29:20|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|1
1630394970000|2021-08-31 07:29:30|7342.6|7327.6|7342|7327|7342.6|7327.6|7342|7327|4
1630395000000|2021-08-31 07:30:00|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1630395010000|2021-08-31 07:30:10|7342|7327|7342|7327|7342|7327|7342|7327|1
1630395050000|2021-08-31 07:30:50|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1630395090000|2021-08-31 07:31:30|7342|7327|7342|7327|7342|7327|7342|7327|1
1630395260000|2021-08-31 07:34:20|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1630395300000|2021-08-31 07:35:00|7342|7327|7342|7327|7342|7327|7342|7327|1
1630395310000|2021-08-31 07:35:10|7341.9|7326.9|7342|7327|7342|7327|7341.7|7326.7|4
1630395320000|2021-08-31 07:35:20|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1630395340000|2021-08-31 07:35:40|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1630395400000|2021-08-31 07:36:40|7342|7327|7342|7327|7342|7327|7342|7327|1
1630395410000|2021-08-31 07:36:50|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1630395420000|2021-08-31 07:37:00|7342|7327|7342|7327|7342|7327|7342|7327|1
1630395440000|2021-08-31 07:37:20|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1630395480000|2021-08-31 07:38:00|7342.1|7327.1|7341.9|7326.9|7342.1|7327.1|7341.9|7326.9|3
1630395500000|2021-08-31 07:38:20|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1630395560000|2021-08-31 07:39:20|7342.2|7327.2|7342.1|7327.1|7342.2|7327.2|7342.1|7327.1|2
1630395570000|2021-08-31 07:39:30|7342.2|7327.2|7342|7327|7342.2|7327.2|7341.8|7326.8|3
1630395590000|2021-08-31 07:39:50|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1630395600000|2021-08-31 07:40:00|7342|7327|7342|7327|7342|7327|7342|7327|1
1630395630000|2021-08-31 07:40:30|7341.9|7326.9|7341.7|7326.7|7341.9|7326.9|7341.7|7326.7|3
1630395640000|2021-08-31 07:40:40|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341|7326|4
1630395650000|2021-08-31 07:40:50|7341|7326|7340.9|7325.9|7341|7326|7340.9|7325.9|2
1630395660000|2021-08-31 07:41:00|7340.7|7325.7|7340.2|7325.2|7340.7|7325.7|7340.2|7325.2|5
1630395670000|2021-08-31 07:41:10|7340|7325|7340|7325|7340|7325|7339.9|7324.9|3
1630395690000|2021-08-31 07:41:30|7339.9|7324.9|7339.1|7324.1|7339.9|7324.9|7338.7|7323.7|9
1630395700000|2021-08-31 07:41:40|7338.9|7323.9|7338.1|7323.1|7338.9|7323.9|7338.1|7323.1|7
1630395710000|2021-08-31 07:41:50|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1630395720000|2021-08-31 07:42:00|7337.6|7322.6|7336.9|7321.9|7337.7|7322.7|7336.9|7321.9|8
1630395730000|2021-08-31 07:42:10|7337.4|7322.4|7336.9|7321.9|7337.4|7322.4|7336.9|7321.9|4
1630395740000|2021-08-31 07:42:20|7336.6|7321.6|7336.3|7321.3|7336.8|7321.8|7336.2|7321.2|11
1630395750000|2021-08-31 07:42:30|7336.2|7321.2|7335.3|7320.3|7336.3|7321.3|7335.3|7320.3|12
1630395770000|2021-08-31 07:42:50|7335.1|7320.1|7335.3|7320.3|7335.4|7320.4|7335.1|7320.1|3
1630395780000|2021-08-31 07:43:00|7335.4|7320.4|7335.7|7320.7|7335.8|7320.8|7335.2|7320.2|7
1630395790000|2021-08-31 07:43:10|7335.5|7320.5|7335.7|7320.7|7335.7|7320.7|7335.4|7320.4|3
1630395800000|2021-08-31 07:43:20|7335.8|7320.8|7335.5|7320.5|7335.8|7320.8|7335.5|7320.5|4
1630395810000|2021-08-31 07:43:30|7335.7|7320.7|7335.4|7320.4|7335.7|7320.7|7335.4|7320.4|6
1630395820000|2021-08-31 07:43:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630395830000|2021-08-31 07:43:50|7335.7|7320.7|7335.7|7320.7|7335.9|7320.9|7335.7|7320.7|6
1630395840000|2021-08-31 07:44:00|7336|7321|7336.3|7321.3|7336.3|7321.3|7336|7321|2
1630395850000|2021-08-31 07:44:10|7336.2|7321.2|7336|7321|7336.2|7321.2|7335.8|7320.8|4
1630395890000|2021-08-31 07:44:50|7336.1|7321.1|7336.7|7321.7|7336.7|7321.7|7336.1|7321.1|3
1630395900000|2021-08-31 07:45:00|7336.8|7321.8|7337.8|7322.8|7338.3|7323.3|7336.8|7321.8|13
1630395910000|2021-08-31 07:45:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|4
1630395920000|2021-08-31 07:45:20|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630395930000|2021-08-31 07:45:30|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630395940000|2021-08-31 07:45:40|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630395950000|2021-08-31 07:45:50|7337.1|7322.1|7337.3|7322.3|7337.4|7322.4|7337.1|7322.1|3
1630395960000|2021-08-31 07:46:00|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630395970000|2021-08-31 07:46:10|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630395990000|2021-08-31 07:46:30|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630396000000|2021-08-31 07:46:40|7337.1|7322.1|7335.7|7320.7|7337.1|7322.1|7335.7|7320.7|6
1630396010000|2021-08-31 07:46:50|7335.3|7320.3|7334.7|7319.7|7335.3|7320.3|7334.7|7319.7|5
1630396020000|2021-08-31 07:47:00|7334.5|7319.5|7334.1|7319.1|7334.5|7319.5|7334.1|7319.1|2
1630396030000|2021-08-31 07:47:10|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|6
1630396040000|2021-08-31 07:47:20|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|3
1630396050000|2021-08-31 07:47:30|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1630396070000|2021-08-31 07:47:50|7335.2|7320.2|7335.7|7320.7|7335.7|7320.7|7335.2|7320.2|4
1630396080000|2021-08-31 07:48:00|7335.8|7320.8|7335.9|7320.9|7336|7321|7335.8|7320.8|4
1630396090000|2021-08-31 07:48:10|7335.7|7320.7|7335.4|7320.4|7335.7|7320.7|7335.4|7320.4|2
1630396100000|2021-08-31 07:48:20|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630396110000|2021-08-31 07:48:30|7335.9|7320.9|7335.4|7320.4|7335.9|7320.9|7335.4|7320.4|3
1630396120000|2021-08-31 07:48:40|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|3
1630396130000|2021-08-31 07:48:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630396140000|2021-08-31 07:49:00|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1630396150000|2021-08-31 07:49:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630396160000|2021-08-31 07:49:20|7335|7320|7335.6|7320.6|7335.6|7320.6|7335|7320|5
1630396170000|2021-08-31 07:49:30|7335.7|7320.7|7335.8|7320.8|7336|7321|7335.7|7320.7|5
1630396180000|2021-08-31 07:49:40|7336.3|7321.3|7336.6|7321.6|7336.7|7321.7|7336.3|7321.3|5
1630396190000|2021-08-31 07:49:50|7336.5|7321.5|7336.2|7321.2|7336.5|7321.5|7336.1|7321.1|9
1630396200000|2021-08-31 07:50:00|7336.1|7321.1|7336.8|7321.8|7336.8|7321.8|7335.9|7320.9|5
1630396210000|2021-08-31 07:50:10|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.5|7321.5|7
1630396220000|2021-08-31 07:50:20|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1630396230000|2021-08-31 07:50:30|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|2
1630396240000|2021-08-31 07:50:40|7337|7322|7337|7322|7337.4|7322.4|7336.9|7321.9|8
1630396250000|2021-08-31 07:50:50|7336.5|7321.5|7335.8|7320.8|7336.5|7321.5|7335.8|7320.8|6
1630396260000|2021-08-31 07:51:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630396270000|2021-08-31 07:51:10|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1630396280000|2021-08-31 07:51:20|7336|7321|7336.2|7321.2|7336.5|7321.5|7336|7321|7
1630396290000|2021-08-31 07:51:30|7336.5|7321.5|7337.9|7322.9|7337.9|7322.9|7336.5|7321.5|8
1630396300000|2021-08-31 07:51:40|7338.1|7323.1|7337.5|7322.5|7338.3|7323.3|7337.4|7322.4|9
1630396320000|2021-08-31 07:52:00|7337.6|7322.6|7337.9|7322.9|7337.9|7322.9|7337.5|7322.5|5
1630396330000|2021-08-31 07:52:10|7337.6|7322.6|7336.6|7321.6|7337.6|7322.6|7336.6|7321.6|6
1630396340000|2021-08-31 07:52:20|7336.5|7321.5|7337.5|7322.5|7337.5|7322.5|7336.5|7321.5|7
1630396350000|2021-08-31 07:52:30|7337.8|7322.8|7338.1|7323.1|7338.1|7323.1|7337.8|7322.8|4
1630396360000|2021-08-31 07:52:40|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630396370000|2021-08-31 07:52:50|7338.3|7323.3|7338.9|7323.9|7338.9|7323.9|7338.3|7323.3|6
1630396380000|2021-08-31 07:53:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|3
1630396390000|2021-08-31 07:53:10|7339.2|7324.2|7338.4|7323.4|7339.2|7324.2|7338.4|7323.4|7
1630396410000|2021-08-31 07:53:30|7338.3|7323.3|7338.1|7323.1|7338.4|7323.4|7338.1|7323.1|5
1630396420000|2021-08-31 07:53:40|7338.2|7323.2|7338.4|7323.4|7338.4|7323.4|7338.1|7323.1|3
1630396430000|2021-08-31 07:53:50|7338.3|7323.3|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|2
1630396450000|2021-08-31 07:54:10|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630396470000|2021-08-31 07:54:30|7338.5|7323.5|7339.6|7324.6|7339.6|7324.6|7338.5|7323.5|10
1630396480000|2021-08-31 07:54:40|7339.5|7324.5|7338.8|7323.8|7339.5|7324.5|7338.7|7323.7|5
1630396490000|2021-08-31 07:54:50|7338.9|7323.9|7339.7|7324.7|7340.1|7325.1|7338.9|7323.9|11
1630396500000|2021-08-31 07:55:00|7339.8|7324.8|7340.1|7325.1|7340.1|7325.1|7339.8|7324.8|4
1630396510000|2021-08-31 07:55:10|7340|7325|7340.1|7325.1|7340.1|7325.1|7339.7|7324.7|5
1630396520000|2021-08-31 07:55:20|7340.3|7325.3|7340.5|7325.5|7340.5|7325.5|7340.3|7325.3|2
1630396530000|2021-08-31 07:55:30|7340.7|7325.7|7340.3|7325.3|7340.7|7325.7|7340.1|7325.1|6
1630396540000|2021-08-31 07:55:40|7340.4|7325.4|7341.5|7326.5|7341.5|7326.5|7340.4|7325.4|8
1630396550000|2021-08-31 07:55:50|7341.3|7326.3|7340.5|7325.5|7341.4|7326.4|7340.3|7325.3|7
1630396560000|2021-08-31 07:56:00|7340.7|7325.7|7340.3|7325.3|7340.7|7325.7|7340.3|7325.3|7
1630396570000|2021-08-31 07:56:10|7340.1|7325.1|7339.3|7324.3|7340.1|7325.1|7339.3|7324.3|7
1630396610000|2021-08-31 07:56:50|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1630396630000|2021-08-31 07:57:10|7339.5|7324.5|7339.7|7324.7|7339.7|7324.7|7339.5|7324.5|3
1630396640000|2021-08-31 07:57:20|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.7|7324.7|4
1630396650000|2021-08-31 07:57:30|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1630396660000|2021-08-31 07:57:40|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1630396680000|2021-08-31 07:58:00|7339.8|7324.8|7339.6|7324.6|7339.8|7324.8|7339.6|7324.6|3
1630396690000|2021-08-31 07:58:10|7339.5|7324.5|7338.7|7323.7|7339.5|7324.5|7338.4|7323.4|9
1630396700000|2021-08-31 07:58:20|7338.9|7323.9|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|2
1630396710000|2021-08-31 07:58:30|7339|7324|7339.1|7324.1|7339.1|7324.1|7339|7324|2
1630396740000|2021-08-31 07:59:00|7338.9|7323.9|7338.5|7323.5|7338.9|7323.9|7338.5|7323.5|3
1630396750000|2021-08-31 07:59:10|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|2
1630396760000|2021-08-31 07:59:20|7339.1|7324.1|7339.4|7324.4|7339.4|7324.4|7339.1|7324.1|3
1630396770000|2021-08-31 07:59:30|7339.3|7324.3|7338.7|7323.7|7339.3|7324.3|7338.7|7323.7|5
1630396780000|2021-08-31 07:59:40|7338.5|7323.5|7339.1|7324.1|7339.1|7324.1|7338.5|7323.5|3
1630396800000|2021-08-31 08:00:00|7338.9|7323.9|7339.3|7324.3|7339.3|7324.3|7338.9|7323.9|3
1630396820000|2021-08-31 08:00:20|7339|7324|7339|7324|7339|7324|7339|7324|1
1630396830000|2021-08-31 08:00:30|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630396850000|2021-08-31 08:00:50|7339|7324|7339|7324|7339|7324|7339|7324|1
1630396860000|2021-08-31 08:01:00|7339.3|7324.3|7338.9|7323.9|7339.3|7324.3|7338.9|7323.9|7
1630396890000|2021-08-31 08:01:30|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1630396910000|2021-08-31 08:01:50|7338.5|7323.5|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|2
1630396920000|2021-08-31 08:02:00|7337.9|7322.9|7337.6|7322.6|7337.9|7322.9|7337.6|7322.6|3
1630397000000|2021-08-31 08:03:20|7338|7323|7338.2|7323.2|7338.2|7323.2|7338|7323|2
1630397010000|2021-08-31 08:03:30|7338.4|7323.4|7337.7|7322.7|7338.4|7323.4|7337.6|7322.6|5
1630397020000|2021-08-31 08:03:40|7337.9|7322.9|7338.4|7323.4|7338.4|7323.4|7337.9|7322.9|4
1630397040000|2021-08-31 08:04:00|7338.5|7323.5|7338.9|7323.9|7338.9|7323.9|7338.5|7323.5|3
1630397070000|2021-08-31 08:04:30|7339.1|7324.1|7338.2|7323.2|7339.1|7324.1|7338.2|7323.2|6
1630397110000|2021-08-31 08:05:10|7338.4|7323.4|7339|7324|7339|7324|7338.4|7323.4|7
1630397120000|2021-08-31 08:05:20|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|4
1630397140000|2021-08-31 08:05:40|7338.8|7323.8|7338.2|7323.2|7338.8|7323.8|7338.2|7323.2|4
1630397150000|2021-08-31 08:05:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630397160000|2021-08-31 08:06:00|7338.4|7323.4|7339|7324|7339|7324|7338.4|7323.4|5
1630397170000|2021-08-31 08:06:10|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|2
1630397190000|2021-08-31 08:06:30|7339.3|7324.3|7339.5|7324.5|7339.5|7324.5|7339.3|7324.3|5
1630397210000|2021-08-31 08:06:50|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1630397220000|2021-08-31 08:07:00|7339.2|7324.2|7338.8|7323.8|7339.2|7324.2|7338.8|7323.8|5
1630397230000|2021-08-31 08:07:10|7339|7324|7339.1|7324.1|7339.1|7324.1|7338.7|7323.7|7
1630397240000|2021-08-31 08:07:20|7339|7324|7339|7324|7339|7324|7339|7324|1
1630397270000|2021-08-31 08:07:50|7339.3|7324.3|7339|7324|7339.3|7324.3|7339|7324|3
1630397290000|2021-08-31 08:08:10|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.7|7323.7|6
1630397330000|2021-08-31 08:08:50|7339|7324|7338.8|7323.8|7339|7324|7338.8|7323.8|2
1630397340000|2021-08-31 08:09:00|7338.9|7323.9|7339.2|7324.2|7339.2|7324.2|7338.9|7323.9|3
1630397350000|2021-08-31 08:09:10|7339.3|7324.3|7339.1|7324.1|7339.3|7324.3|7339|7324|7
1630397370000|2021-08-31 08:09:30|7339|7324|7338.5|7323.5|7339.1|7324.1|7338.5|7323.5|7
1630397410000|2021-08-31 08:10:10|7338.8|7323.8|7338.5|7323.5|7338.8|7323.8|7338.5|7323.5|3
1630397420000|2021-08-31 08:10:20|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.6|7323.6|3
1630397430000|2021-08-31 08:10:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630397470000|2021-08-31 08:11:10|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630397580000|2021-08-31 08:13:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630397600000|2021-08-31 08:13:20|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1630397630000|2021-08-31 08:13:50|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630397650000|2021-08-31 08:14:10|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630397670000|2021-08-31 08:14:30|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630397680000|2021-08-31 08:14:40|7338.9|7323.9|7339.6|7324.6|7339.7|7324.7|7338.9|7323.9|5
1630397690000|2021-08-31 08:14:50|7339.4|7324.4|7338.9|7323.9|7339.4|7324.4|7338.9|7323.9|4
1630397720000|2021-08-31 08:15:20|7339.1|7324.1|7338.9|7323.9|7339.2|7324.2|7338.9|7323.9|3
1630397740000|2021-08-31 08:15:40|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|4
1630397750000|2021-08-31 08:15:50|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630397760000|2021-08-31 08:16:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630397820000|2021-08-31 08:17:00|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|2
1630397890000|2021-08-31 08:18:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630397900000|2021-08-31 08:18:20|7338.1|7323.1|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|2
1630397920000|2021-08-31 08:18:40|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|3
1630397980000|2021-08-31 08:19:40|7338.8|7323.8|7339|7324|7339|7324|7338.8|7323.8|3
1630398010000|2021-08-31 08:20:10|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.6|7323.6|2
1630398060000|2021-08-31 08:21:00|7338.5|7323.5|7338.3|7323.3|7338.5|7323.5|7338.2|7323.2|7
1630398070000|2021-08-31 08:21:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630398090000|2021-08-31 08:21:30|7337.8|7322.8|7337.5|7322.5|7337.8|7322.8|7337.5|7322.5|2
1630398140000|2021-08-31 08:22:20|7337.6|7322.6|7337.8|7322.8|7337.8|7322.8|7337.6|7322.6|2
1630398150000|2021-08-31 08:22:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630398220000|2021-08-31 08:23:40|7337.4|7322.4|7339|7324|7339|7324|7337.4|7322.4|3
1630398230000|2021-08-31 08:23:50|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630398240000|2021-08-31 08:24:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630398250000|2021-08-31 08:24:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630398270000|2021-08-31 08:24:30|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1630398280000|2021-08-31 08:24:40|7338.8|7323.8|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|3
1630398290000|2021-08-31 08:24:50|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630398300000|2021-08-31 08:25:00|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1630398310000|2021-08-31 08:25:10|7339|7324|7339|7324|7339|7324|7339|7324|1
1630398320000|2021-08-31 08:25:20|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1630398350000|2021-08-31 08:25:50|7339|7324|7339|7324|7339|7324|7339|7324|1
1630398360000|2021-08-31 08:26:00|7338.7|7323.7|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|2
1630398380000|2021-08-31 08:26:20|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1630398400000|2021-08-31 08:26:40|7339.3|7324.3|7339.1|7324.1|7339.3|7324.3|7339.1|7324.1|3
1630398420000|2021-08-31 08:27:00|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1630398440000|2021-08-31 08:27:20|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7339.1|7324.1|2
1630398450000|2021-08-31 08:27:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630398470000|2021-08-31 08:27:50|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1630398490000|2021-08-31 08:28:10|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630398510000|2021-08-31 08:28:30|7339.5|7324.5|7339.8|7324.8|7339.8|7324.8|7339.3|7324.3|4
1630398520000|2021-08-31 08:28:40|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1630398530000|2021-08-31 08:28:50|7339.2|7324.2|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|2
1630398660000|2021-08-31 08:31:00|7339.4|7324.4|7340.3|7325.3|7340.3|7325.3|7339.4|7324.4|3
1630398670000|2021-08-31 08:31:10|7339.8|7324.8|7340.3|7325.3|7340.3|7325.3|7339.8|7324.8|4
1630398680000|2021-08-31 08:31:20|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1630398690000|2021-08-31 08:31:30|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1630398700000|2021-08-31 08:31:40|7340.2|7325.2|7339.8|7324.8|7340.2|7325.2|7339.8|7324.8|2
1630398720000|2021-08-31 08:32:00|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.6|7324.6|3
1630398730000|2021-08-31 08:32:10|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1630398740000|2021-08-31 08:32:20|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1630398750000|2021-08-31 08:32:30|7340.3|7325.3|7339.8|7324.8|7340.3|7325.3|7339.8|7324.8|3
1630398810000|2021-08-31 08:33:30|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1630398820000|2021-08-31 08:33:40|7340.2|7325.2|7339.8|7324.8|7340.2|7325.2|7339.8|7324.8|3
1630398830000|2021-08-31 08:33:50|7339.9|7324.9|7340.3|7325.3|7340.3|7325.3|7339.9|7324.9|2
1630398860000|2021-08-31 08:34:20|7340.1|7325.1|7339.8|7324.8|7340.1|7325.1|7339.8|7324.8|2
1630398920000|2021-08-31 08:35:20|7339.9|7324.9|7339.8|7324.8|7339.9|7324.9|7339.8|7324.8|2
1630398960000|2021-08-31 08:36:00|7339.6|7324.6|7339.8|7324.8|7339.8|7324.8|7339.6|7324.6|2
1630399100000|2021-08-31 08:38:20|7339.6|7324.6|7339.5|7324.5|7339.6|7324.6|7339.5|7324.5|2
1630399110000|2021-08-31 08:38:30|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.2|7324.2|4
1630399150000|2021-08-31 08:39:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1630399160000|2021-08-31 08:39:20|7339|7324|7338.9|7323.9|7339|7324|7338.9|7323.9|2
1630399170000|2021-08-31 08:39:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|3
1630399200000|2021-08-31 08:40:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630399230000|2021-08-31 08:40:30|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|2
1630399240000|2021-08-31 08:40:40|7338.8|7323.8|7338.4|7323.4|7338.8|7323.8|7338.4|7323.4|4
1630399250000|2021-08-31 08:40:50|7338.5|7323.5|7338.7|7323.7|7338.7|7323.7|7338.5|7323.5|2
1630399260000|2021-08-31 08:41:00|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|2
1630399290000|2021-08-31 08:41:30|7338.5|7323.5|7338.7|7323.7|7338.7|7323.7|7338.5|7323.5|2
1630399300000|2021-08-31 08:41:40|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|5
1630399310000|2021-08-31 08:41:50|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1630399330000|2021-08-31 08:42:10|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1630399380000|2021-08-31 08:43:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|3
1630399390000|2021-08-31 08:43:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1630399400000|2021-08-31 08:43:20|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630399410000|2021-08-31 08:43:30|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1630399430000|2021-08-31 08:43:50|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7339.1|7324.1|2
1630399440000|2021-08-31 08:44:00|7339|7324|7339|7324|7339.1|7324.1|7339|7324|3
1630399460000|2021-08-31 08:44:20|7338.8|7323.8|7338|7323|7338.8|7323.8|7337.9|7322.9|5
1630399540000|2021-08-31 08:45:40|7337.8|7322.8|7336.8|7321.8|7337.8|7322.8|7336.8|7321.8|6
1630399550000|2021-08-31 08:45:50|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630399560000|2021-08-31 08:46:00|7336.9|7321.9|7337.2|7322.2|7337.2|7322.2|7336.9|7321.9|3
1630399570000|2021-08-31 08:46:10|7337.3|7322.3|7336.9|7321.9|7337.3|7322.3|7336.9|7321.9|7
1630399580000|2021-08-31 08:46:20|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630399590000|2021-08-31 08:46:30|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1630399610000|2021-08-31 08:46:50|7337|7322|7337|7322|7337|7322|7337|7322|1
1630399620000|2021-08-31 08:47:00|7337.2|7322.2|7337.5|7322.5|7337.5|7322.5|7337.2|7322.2|4
1630399640000|2021-08-31 08:47:20|7337.2|7322.2|7337|7322|7337.2|7322.2|7337|7322|3
1630399650000|2021-08-31 08:47:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|3
1630399660000|2021-08-31 08:47:40|7336.6|7321.6|7336.2|7321.2|7336.6|7321.6|7336.2|7321.2|4
1630399670000|2021-08-31 08:47:50|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1630399690000|2021-08-31 08:48:10|7336.4|7321.4|7336|7321|7336.4|7321.4|7336|7321|4
1630399710000|2021-08-31 08:48:30|7335.8|7320.8|7334.9|7319.9|7335.8|7320.8|7334.9|7319.9|6
1630399720000|2021-08-31 08:48:40|7335|7320|7334.8|7319.8|7335.4|7320.4|7334.8|7319.8|8
1630399730000|2021-08-31 08:48:50|7334.4|7319.4|7334.2|7319.2|7334.4|7319.4|7333.8|7318.8|10
1630399740000|2021-08-31 08:49:00|7334.1|7319.1|7333.2|7318.2|7334.1|7319.1|7333.2|7318.2|4
1630399750000|2021-08-31 08:49:10|7333.1|7318.1|7333.5|7318.5|7333.5|7318.5|7333.1|7318.1|4
1630399790000|2021-08-31 08:49:50|7333.6|7318.6|7335|7320|7335.1|7320.1|7333.6|7318.6|8
1630399800000|2021-08-31 08:50:00|7335.1|7320.1|7334.6|7319.6|7335.1|7320.1|7334.6|7319.6|4
1630399810000|2021-08-31 08:50:10|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630399820000|2021-08-31 08:50:20|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630399830000|2021-08-31 08:50:30|7335|7320|7335.6|7320.6|7335.7|7320.7|7335|7320|7
1630399840000|2021-08-31 08:50:40|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|2
1630399850000|2021-08-31 08:50:50|7335.2|7320.2|7335.5|7320.5|7335.5|7320.5|7334.8|7319.8|6
1630399870000|2021-08-31 08:51:10|7335.6|7320.6|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|3
1630399880000|2021-08-31 08:51:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630399890000|2021-08-31 08:51:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630399910000|2021-08-31 08:51:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630399930000|2021-08-31 08:52:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630399940000|2021-08-31 08:52:20|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630399960000|2021-08-31 08:52:40|7335.7|7320.7|7336.1|7321.1|7336.1|7321.1|7335.7|7320.7|4
1630399980000|2021-08-31 08:53:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630399990000|2021-08-31 08:53:10|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1630400020000|2021-08-31 08:53:40|7336|7321|7336|7321|7336|7321|7336|7321|1
1630400030000|2021-08-31 08:53:50|7336.2|7321.2|7336|7321|7336.2|7321.2|7336|7321|3
1630400040000|2021-08-31 08:54:00|7336.1|7321.1|7335.7|7320.7|7336.1|7321.1|7335.7|7320.7|5
1630400050000|2021-08-31 08:54:10|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1630400070000|2021-08-31 08:54:30|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630400080000|2021-08-31 08:54:40|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630400090000|2021-08-31 08:54:50|7336.8|7321.8|7337.2|7322.2|7337.2|7322.2|7336.8|7321.8|4
1630400100000|2021-08-31 08:55:00|7337.1|7322.1|7337.7|7322.7|7337.7|7322.7|7337.1|7322.1|7
1630400110000|2021-08-31 08:55:10|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1630400120000|2021-08-31 08:55:20|7337.2|7322.2|7337.5|7322.5|7337.5|7322.5|7337.2|7322.2|3
1630400130000|2021-08-31 08:55:30|7337.6|7322.6|7337.8|7322.8|7337.8|7322.8|7337.5|7322.5|7
1630400140000|2021-08-31 08:55:40|7337.7|7322.7|7337.4|7322.4|7337.7|7322.7|7337.4|7322.4|4
1630400150000|2021-08-31 08:55:50|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1630400160000|2021-08-31 08:56:00|7337.5|7322.5|7337.8|7322.8|7337.9|7322.9|7337.5|7322.5|6
1630400170000|2021-08-31 08:56:10|7337.9|7322.9|7338.5|7323.5|7338.6|7323.6|7337.9|7322.9|5
1630400180000|2021-08-31 08:56:20|7338.4|7323.4|7338|7323|7338.4|7323.4|7338|7323|4
1630400200000|2021-08-31 08:56:40|7338.1|7323.1|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|2
1630400220000|2021-08-31 08:57:00|7338|7323|7337.7|7322.7|7338.1|7323.1|7337.7|7322.7|4
1630400250000|2021-08-31 08:57:30|7337.6|7322.6|7337.8|7322.8|7337.8|7322.8|7337.6|7322.6|7
1630400260000|2021-08-31 08:57:40|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1630400270000|2021-08-31 08:57:50|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630400310000|2021-08-31 08:58:30|7337.8|7322.8|7338.2|7323.2|7338.5|7323.5|7337.7|7322.7|12
1630400320000|2021-08-31 08:58:40|7338.3|7323.3|7338.5|7323.5|7338.5|7323.5|7337.8|7322.8|4
1630400330000|2021-08-31 08:58:50|7338.8|7323.8|7338.9|7323.9|7339.1|7324.1|7338.8|7323.8|3
1630400340000|2021-08-31 08:59:00|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.6|7323.6|4
1630400360000|2021-08-31 08:59:20|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630400370000|2021-08-31 08:59:30|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|2
1630400380000|2021-08-31 08:59:40|7338.4|7323.4|7338.2|7323.2|7338.4|7323.4|7338.2|7323.2|2
1630400400000|2021-08-31 09:00:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630400410000|2021-08-31 09:00:10|7338|7323|7337.7|7322.7|7338|7323|7337.5|7322.5|7
1630400420000|2021-08-31 09:00:20|7337.9|7322.9|7337.8|7322.8|7338|7323|7337.8|7322.8|4
1630400430000|2021-08-31 09:00:30|7337.9|7322.9|7338|7323|7338|7323|7337.8|7322.8|5
1630400440000|2021-08-31 09:00:40|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|2
1630400480000|2021-08-31 09:01:20|7338|7323|7338|7323|7338|7323|7337.8|7322.8|3
1630400490000|2021-08-31 09:01:30|7337.9|7322.9|7337.7|7322.7|7337.9|7322.9|7337.7|7322.7|3
1630400520000|2021-08-31 09:02:00|7337.9|7322.9|7337.3|7322.3|7337.9|7322.9|7337.3|7322.3|4
1630400530000|2021-08-31 09:02:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1630400570000|2021-08-31 09:02:50|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630400590000|2021-08-31 09:03:10|7341.9|7316.9|7341.9|7316.9|7341.9|7316.9|7341.9|7316.9|1
1630400600000|2021-08-31 09:03:20|7342|7317|7342.4|7317.4|7342.4|7317.4|7342|7317|5
1630400620000|2021-08-31 09:03:40|7342.3|7317.3|7342.4|7317.4|7342.4|7317.4|7342.3|7317.3|2
1630400650000|2021-08-31 09:04:10|7342.3|7317.3|7342.3|7317.3|7342.4|7317.4|7342.3|7317.3|3
1630400660000|2021-08-31 09:04:20|7337.2|7322.2|7336.9|7321.9|7337.3|7322.3|7336.9|7321.9|3
1630400670000|2021-08-31 09:04:30|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|5
1630400690000|2021-08-31 09:04:50|7336.7|7321.7|7336.5|7321.5|7336.7|7321.7|7336.3|7321.3|5
1630400710000|2021-08-31 09:05:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630400720000|2021-08-31 09:05:20|7336|7321|7336.3|7321.3|7336.3|7321.3|7336|7321|3
1630400730000|2021-08-31 09:05:30|7336.1|7321.1|7336.3|7321.3|7336.3|7321.3|7336.1|7321.1|2
1630400810000|2021-08-31 09:06:50|7336.2|7321.2|7335.9|7320.9|7336.2|7321.2|7335.9|7320.9|2
1630400820000|2021-08-31 09:07:00|7336|7321|7336|7321|7336|7321|7336|7321|1
1630400860000|2021-08-31 09:07:40|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|2
1630400880000|2021-08-31 09:08:00|7336|7321|7336.3|7321.3|7336.5|7321.5|7336|7321|5
1630400890000|2021-08-31 09:08:10|7336.4|7321.4|7336.3|7321.3|7336.5|7321.5|7336.3|7321.3|15
1630400900000|2021-08-31 09:08:20|7336.4|7321.4|7336.3|7321.3|7336.5|7321.5|7336.3|7321.3|12
1630400910000|2021-08-31 09:08:30|7336.5|7321.5|7336.3|7321.3|7336.6|7321.6|7336.3|7321.3|15
1630400920000|2021-08-31 09:08:40|7336.5|7321.5|7336.5|7321.5|7336.6|7321.6|7336.3|7321.3|16
1630400930000|2021-08-31 09:08:50|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.4|7321.4|9
1630400940000|2021-08-31 09:09:00|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|4
1630400950000|2021-08-31 09:09:10|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|6
1630400960000|2021-08-31 09:09:20|7336.4|7321.4|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|7
1630400970000|2021-08-31 09:09:30|7336.5|7321.5|7335.8|7320.8|7336.5|7321.5|7335.8|7320.8|7
1630400990000|2021-08-31 09:09:50|7335.7|7320.7|7335.3|7320.3|7335.7|7320.7|7335.2|7320.2|9
1630401000000|2021-08-31 09:10:00|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|3
1630401010000|2021-08-31 09:10:10|7334.9|7319.9|7335.3|7320.3|7335.3|7320.3|7334.9|7319.9|3
1630401020000|2021-08-31 09:10:20|7335.4|7320.4|7335.8|7320.8|7335.8|7320.8|7335.4|7320.4|3
1630401070000|2021-08-31 09:11:10|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|3
1630401080000|2021-08-31 09:11:20|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1630401090000|2021-08-31 09:11:30|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1630401110000|2021-08-31 09:11:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630401120000|2021-08-31 09:12:00|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|3
1630401130000|2021-08-31 09:12:10|7335.1|7320.1|7334.7|7319.7|7335.1|7320.1|7334.7|7319.7|7
1630401140000|2021-08-31 09:12:20|7334.6|7319.6|7334.3|7319.3|7334.6|7319.6|7334.3|7319.3|4
1630401150000|2021-08-31 09:12:30|7334.5|7319.5|7334.9|7319.9|7334.9|7319.9|7334.4|7319.4|8
1630401160000|2021-08-31 09:12:40|7335|7320|7334.9|7319.9|7335|7320|7334.8|7319.8|3
1630401200000|2021-08-31 09:13:20|7334.8|7319.8|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|2
1630401210000|2021-08-31 09:13:30|7334.2|7319.2|7333.8|7318.8|7334.2|7319.2|7333.8|7318.8|4
1630401230000|2021-08-31 09:13:50|7333.9|7318.9|7334.4|7319.4|7334.4|7319.4|7333.9|7318.9|3
1630401240000|2021-08-31 09:14:00|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|2
1630401250000|2021-08-31 09:14:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630401260000|2021-08-31 09:14:20|7334.9|7319.9|7334.9|7319.9|7335|7320|7334.9|7319.9|3
1630401270000|2021-08-31 09:14:30|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630401280000|2021-08-31 09:14:40|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630401300000|2021-08-31 09:15:00|7335|7320|7335.3|7320.3|7335.3|7320.3|7335|7320|3
1630401310000|2021-08-31 09:15:10|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630401330000|2021-08-31 09:15:30|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7334.8|7319.8|6
1630401380000|2021-08-31 09:16:20|7335|7320|7334.8|7319.8|7335|7320|7334.8|7319.8|5
1630401390000|2021-08-31 09:16:30|7335|7320|7335.2|7320.2|7335.3|7320.3|7335|7320|5
1630401410000|2021-08-31 09:16:50|7335.1|7320.1|7334.7|7319.7|7335.1|7320.1|7334.7|7319.7|3
1630401420000|2021-08-31 09:17:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630401430000|2021-08-31 09:17:10|7334.9|7319.9|7335.1|7320.1|7335.2|7320.2|7334.9|7319.9|3
1630401440000|2021-08-31 09:17:20|7334.9|7319.9|7334.8|7319.8|7335.1|7320.1|7334.8|7319.8|4
1630401460000|2021-08-31 09:17:40|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1630401470000|2021-08-31 09:17:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|3
1630401480000|2021-08-31 09:18:00|7334.8|7319.8|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|5
1630401490000|2021-08-31 09:18:10|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1630401510000|2021-08-31 09:18:30|7334.6|7319.6|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|3
1630401520000|2021-08-31 09:18:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630401530000|2021-08-31 09:18:50|7334.7|7319.7|7334.3|7319.3|7334.7|7319.7|7334.2|7319.2|4
1630401540000|2021-08-31 09:19:00|7334.2|7319.2|7334|7319|7334.3|7319.3|7334|7319|4
1630401550000|2021-08-31 09:19:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630401590000|2021-08-31 09:19:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1630401600000|2021-08-31 09:20:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1630401610000|2021-08-31 09:20:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630401620000|2021-08-31 09:20:20|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630401710000|2021-08-31 09:21:50|7334.2|7319.2|7334.4|7319.4|7335.2|7320.2|7334.2|7319.2|9
1630401720000|2021-08-31 09:22:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630401730000|2021-08-31 09:22:10|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630401740000|2021-08-31 09:22:20|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630401750000|2021-08-31 09:22:30|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630401760000|2021-08-31 09:22:40|7334.8|7319.8|7334.6|7319.6|7334.9|7319.9|7334.6|7319.6|3
1630401770000|2021-08-31 09:22:50|7334.9|7319.9|7334.9|7319.9|7335|7320|7334.9|7319.9|5
1630401780000|2021-08-31 09:23:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1630401790000|2021-08-31 09:23:10|7334.9|7319.9|7334.9|7319.9|7335|7320|7334.9|7319.9|3
1630401800000|2021-08-31 09:23:20|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630401810000|2021-08-31 09:23:30|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630401820000|2021-08-31 09:23:40|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630401830000|2021-08-31 09:23:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630401840000|2021-08-31 09:24:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630401860000|2021-08-31 09:24:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.6|7319.6|3
1630401890000|2021-08-31 09:24:50|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630401910000|2021-08-31 09:25:10|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630401920000|2021-08-31 09:25:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630401960000|2021-08-31 09:26:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1630401970000|2021-08-31 09:26:10|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|5
1630401980000|2021-08-31 09:26:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630401990000|2021-08-31 09:26:30|7333.2|7318.2|7333.5|7318.5|7333.6|7318.6|7333.2|7318.2|3
1630402000000|2021-08-31 09:26:40|7333|7318|7331.9|7316.9|7333|7318|7331.9|7316.9|8
1630402010000|2021-08-31 09:26:50|7331.7|7316.7|7330.7|7315.7|7331.7|7316.7|7330.7|7315.7|5
1630402020000|2021-08-31 09:27:00|7330.5|7315.5|7329.5|7314.5|7330.5|7315.5|7329.5|7314.5|4
1630402030000|2021-08-31 09:27:10|7329.4|7314.4|7329.8|7314.8|7329.8|7314.8|7329|7314|8
1630402040000|2021-08-31 09:27:20|7334.3|7309.3|7333.5|7308.5|7334.3|7314.5|7328.8|7308.5|7
1630402050000|2021-08-31 09:27:30|7333.3|7308.3|7328.9|7313.9|7333.3|7313.9|7327.7|7307.5|12
1630402060000|2021-08-31 09:27:40|7329|7314|7330.4|7315.4|7330.5|7315.5|7329|7314|13
1630402070000|2021-08-31 09:27:50|7330|7315|7329.3|7314.3|7330|7315|7329.2|7314.2|9
1630402080000|2021-08-31 09:28:00|7329.4|7314.4|7329.2|7314.2|7329.4|7314.4|7329.2|7314.2|2
1630402090000|2021-08-31 09:28:10|7327.3|7312.3|7332.4|7307.4|7332.5|7312.3|7326.7|7305.6|15
1630402100000|2021-08-31 09:28:20|7332.3|7307.3|7331.5|7306.5|7333.5|7308.5|7331.3|7306.3|17
1630402110000|2021-08-31 09:28:30|7331.4|7306.4|7329.4|7304.4|7331.9|7306.9|7329.4|7304.4|15
1630402120000|2021-08-31 09:28:40|7329.5|7304.5|7331.9|7306.9|7331.9|7306.9|7329.4|7304.4|13
1630402130000|2021-08-31 09:28:50|7332|7307|7331.9|7306.9|7332.4|7307.4|7331.8|7306.8|8
1630402140000|2021-08-31 09:29:00|7332|7307|7333.2|7308.2|7333.2|7312.4|7327.4|7307|5
1630402150000|2021-08-31 09:29:10|7333.3|7308.3|7328.4|7313.4|7333.5|7313.4|7328.4|7308.2|7
1630402160000|2021-08-31 09:29:20|7328.5|7313.5|7328.9|7313.9|7333.9|7313.9|7328.5|7308.9|5
1630402170000|2021-08-31 09:29:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1630402180000|2021-08-31 09:29:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630402190000|2021-08-31 09:29:50|7329|7314|7329|7314|7329.1|7314.1|7329|7314|3
1630402200000|2021-08-31 09:30:00|7329.2|7314.2|7329|7314|7329.2|7314.2|7329|7314|3
1630402210000|2021-08-31 09:30:10|7329.1|7314.1|7329|7314|7329.4|7314.4|7329|7314|5
1630402220000|2021-08-31 09:30:20|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.7|7313.7|10
1630402230000|2021-08-31 09:30:30|7329.2|7314.2|7328.9|7313.9|7329.2|7314.2|7328.9|7313.9|4
1630402250000|2021-08-31 09:30:50|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|4
1630402270000|2021-08-31 09:31:10|7329.5|7314.5|7329.4|7314.4|7329.7|7314.7|7329.4|7314.4|4
1630402280000|2021-08-31 09:31:20|7329.5|7314.5|7329.4|7314.4|7330.2|7315.2|7329.2|7314.2|14
1630402290000|2021-08-31 09:31:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630402310000|2021-08-31 09:31:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630402320000|2021-08-31 09:32:00|7329.7|7314.7|7329.9|7314.9|7330|7315|7329.7|7314.7|6
1630402330000|2021-08-31 09:32:10|7330|7315|7330.5|7315.5|7330.5|7315.5|7329.9|7314.9|6
1630402340000|2021-08-31 09:32:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630402350000|2021-08-31 09:32:30|7330.9|7315.9|7330.3|7315.3|7330.9|7315.9|7330.3|7315.3|4
1630402360000|2021-08-31 09:32:40|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1630402370000|2021-08-31 09:32:50|7329.8|7314.8|7329.2|7314.2|7329.8|7314.8|7329.2|7314.2|5
1630402400000|2021-08-31 09:33:20|7329.3|7314.3|7329.6|7314.6|7329.7|7314.7|7329.3|7314.3|5
1630402410000|2021-08-31 09:33:30|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|3
1630402420000|2021-08-31 09:33:40|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630402430000|2021-08-31 09:33:50|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1630402440000|2021-08-31 09:34:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630402450000|2021-08-31 09:34:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630402460000|2021-08-31 09:34:20|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|3
1630402480000|2021-08-31 09:34:40|7329.9|7314.9|7329.2|7314.2|7329.9|7314.9|7329.2|7314.2|6
1630402490000|2021-08-31 09:34:50|7329.3|7314.3|7329.8|7314.8|7329.8|7314.8|7329.3|7314.3|2
1630402500000|2021-08-31 09:35:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630402520000|2021-08-31 09:35:20|7329.8|7314.8|7329.9|7314.9|7330|7315|7329.8|7314.8|4
1630402530000|2021-08-31 09:35:30|7330|7315|7330.7|7315.7|7330.7|7315.7|7330|7315|6
1630402540000|2021-08-31 09:35:40|7330.6|7315.6|7330.2|7315.2|7330.6|7315.6|7330.2|7315.2|4
1630402570000|2021-08-31 09:36:10|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630402590000|2021-08-31 09:36:30|7330.2|7315.2|7330|7315|7330.2|7315.2|7330|7315|2
1630402610000|2021-08-31 09:36:50|7329.8|7314.8|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|3
1630402620000|2021-08-31 09:37:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630402630000|2021-08-31 09:37:10|7329.3|7314.3|7329.6|7314.6|7329.6|7314.6|7329.3|7314.3|4
1630402640000|2021-08-31 09:37:20|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630402650000|2021-08-31 09:37:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630402660000|2021-08-31 09:37:40|7330.3|7315.3|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|2
1630402670000|2021-08-31 09:37:50|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1630402690000|2021-08-31 09:38:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630402700000|2021-08-31 09:38:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630402730000|2021-08-31 09:38:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630402740000|2021-08-31 09:39:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630402750000|2021-08-31 09:39:10|7330.6|7315.6|7330.5|7315.5|7330.8|7315.8|7330.5|7315.5|4
1630402760000|2021-08-31 09:39:20|7330.8|7315.8|7330.5|7315.5|7330.8|7315.8|7330.5|7315.5|6
1630402770000|2021-08-31 09:39:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630402780000|2021-08-31 09:39:40|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|2
1630402790000|2021-08-31 09:39:50|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630402800000|2021-08-31 09:40:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1630402810000|2021-08-31 09:40:10|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630402820000|2021-08-31 09:40:20|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630402830000|2021-08-31 09:40:30|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1630402840000|2021-08-31 09:40:40|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630402850000|2021-08-31 09:40:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630402860000|2021-08-31 09:41:00|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630402870000|2021-08-31 09:41:10|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1630402890000|2021-08-31 09:41:30|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1630402900000|2021-08-31 09:41:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630402910000|2021-08-31 09:41:50|7329.6|7314.6|7329.4|7314.4|7329.6|7314.6|7329.4|7314.4|3
1630402920000|2021-08-31 09:42:00|7329.3|7314.3|7330|7315|7330|7315|7329.1|7314.1|6
1630402930000|2021-08-31 09:42:10|7330.1|7315.1|7329.2|7314.2|7330.1|7315.1|7329.2|7314.2|4
1630402940000|2021-08-31 09:42:20|7329.1|7314.1|7330|7315|7330|7315|7329.1|7314.1|6
1630402950000|2021-08-31 09:42:30|7329.9|7314.9|7330|7315|7330.2|7315.2|7329.9|7314.9|4
1630402960000|2021-08-31 09:42:40|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1630402970000|2021-08-31 09:42:50|7331|7316|7330.5|7315.5|7331.2|7316.2|7330.3|7315.3|8
1630402980000|2021-08-31 09:43:00|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|2
1630402990000|2021-08-31 09:43:10|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|4
1630403010000|2021-08-31 09:43:30|7330.9|7315.9|7331|7316|7331|7316|7330.6|7315.6|6
1630403020000|2021-08-31 09:43:40|7330.6|7315.6|7330.1|7315.1|7330.6|7315.6|7330.1|7315.1|4
1630403040000|2021-08-31 09:44:00|7330.2|7315.2|7330.4|7315.4|7330.5|7315.5|7330.2|7315.2|6
1630403050000|2021-08-31 09:44:10|7330.7|7315.7|7331.1|7316.1|7331.1|7316.1|7330.7|7315.7|3
1630403060000|2021-08-31 09:44:20|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|3
1630403070000|2021-08-31 09:44:30|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630403080000|2021-08-31 09:44:40|7331.2|7316.2|7330.9|7315.9|7331.2|7316.2|7330.9|7315.9|5
1630403100000|2021-08-31 09:45:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630403110000|2021-08-31 09:45:10|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1630403130000|2021-08-31 09:45:30|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|3
1630403150000|2021-08-31 09:45:50|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|4
1630403160000|2021-08-31 09:46:00|7331.5|7316.5|7332.1|7317.1|7332.1|7317.1|7331.4|7316.4|5
1630403170000|2021-08-31 09:46:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1630403180000|2021-08-31 09:46:20|7331.9|7316.9|7331.5|7316.5|7331.9|7316.9|7331.5|7316.5|5
1630403190000|2021-08-31 09:46:30|7331.4|7316.4|7331.1|7316.1|7331.4|7316.4|7331.1|7316.1|3
1630403200000|2021-08-31 09:46:40|7331.2|7316.2|7330.7|7315.7|7331.2|7316.2|7330.7|7315.7|3
1630403230000|2021-08-31 09:47:10|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1630403240000|2021-08-31 09:47:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630403250000|2021-08-31 09:47:30|7330.3|7315.3|7329.9|7314.9|7330.3|7315.3|7329.8|7314.8|5
1630403260000|2021-08-31 09:47:40|7330|7315|7330.3|7315.3|7330.3|7315.3|7330|7315|2
1630403270000|2021-08-31 09:47:50|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630403290000|2021-08-31 09:48:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1630403320000|2021-08-31 09:48:40|7330.1|7315.1|7329.2|7314.2|7330.3|7315.3|7329.2|7314.2|5
1630403340000|2021-08-31 09:49:00|7329.3|7314.3|7329.5|7314.5|7329.5|7314.5|7329.3|7314.3|2
1630403360000|2021-08-31 09:49:20|7329.6|7314.6|7330.3|7315.3|7330.6|7315.6|7329.6|7314.6|8
1630403370000|2021-08-31 09:49:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630403380000|2021-08-31 09:49:40|7330.3|7315.3|7329.9|7314.9|7330.3|7315.3|7329.9|7314.9|3
1630403390000|2021-08-31 09:49:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630403420000|2021-08-31 09:50:20|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1630403430000|2021-08-31 09:50:30|7330.2|7315.2|7330.4|7315.4|7330.5|7315.5|7330.2|7315.2|6
1630403440000|2021-08-31 09:50:40|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7329.7|7314.7|7
1630403450000|2021-08-31 09:50:50|7330.5|7315.5|7329.7|7314.7|7330.5|7315.5|7329.7|7314.7|5
1630403460000|2021-08-31 09:51:00|7329.8|7314.8|7329.5|7314.5|7330.2|7315.2|7329.5|7314.5|7
1630403480000|2021-08-31 09:51:20|7329.4|7314.4|7329.7|7314.7|7329.7|7314.7|7329.4|7314.4|3
1630403500000|2021-08-31 09:51:40|7329.8|7314.8|7330|7315|7330|7315|7329.7|7314.7|4
1630403510000|2021-08-31 09:51:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630403520000|2021-08-31 09:52:00|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630403540000|2021-08-31 09:52:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630403550000|2021-08-31 09:52:30|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.5|7314.5|4
1630403570000|2021-08-31 09:52:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630403580000|2021-08-31 09:53:00|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1630403590000|2021-08-31 09:53:10|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|4
1630403600000|2021-08-31 09:53:20|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.7|7314.7|6
1630403610000|2021-08-31 09:53:30|7330|7315|7329.4|7314.4|7330|7315|7329.4|7314.4|3
1630403620000|2021-08-31 09:53:40|7329.8|7314.8|7330.4|7315.4|7330.4|7315.4|7329.8|7314.8|5
1630403630000|2021-08-31 09:53:50|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1630403640000|2021-08-31 09:54:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630403650000|2021-08-31 09:54:10|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.3|7315.3|2
1630403660000|2021-08-31 09:54:20|7330.4|7315.4|7330.7|7315.7|7330.7|7315.7|7330.4|7315.4|2
1630403670000|2021-08-31 09:54:30|7330.5|7315.5|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1630403680000|2021-08-31 09:54:40|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|2
1630403700000|2021-08-31 09:55:00|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|2
1630403710000|2021-08-31 09:55:10|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|2
1630403720000|2021-08-31 09:55:20|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|3
1630403730000|2021-08-31 09:55:30|7329.9|7314.9|7329.7|7314.7|7329.9|7314.9|7329.7|7314.7|4
1630403740000|2021-08-31 09:55:40|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1630403750000|2021-08-31 09:55:50|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|3
1630403760000|2021-08-31 09:56:00|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.1|7315.1|4
1630403770000|2021-08-31 09:56:10|7330.2|7315.2|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|3
1630403810000|2021-08-31 09:56:50|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|4
1630403820000|2021-08-31 09:57:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630403830000|2021-08-31 09:57:10|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|4
1630403850000|2021-08-31 09:57:30|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1630403860000|2021-08-31 09:57:40|7329.6|7314.6|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|2
1630403880000|2021-08-31 09:58:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1630403890000|2021-08-31 09:58:10|7329.1|7314.1|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|3
1630403900000|2021-08-31 09:58:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630403930000|2021-08-31 09:58:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630403960000|2021-08-31 09:59:20|7328.9|7313.9|7328.8|7313.8|7329|7314|7328.8|7313.8|4
1630403980000|2021-08-31 09:59:40|7329|7314|7329.4|7314.4|7329.4|7314.4|7329|7314|3
1630403990000|2021-08-31 09:59:50|7329.6|7314.6|7329.4|7314.4|7330|7315|7329.4|7314.4|7
1630404000000|2021-08-31 10:00:00|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630404010000|2021-08-31 10:00:10|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.4|7314.4|3
1630404020000|2021-08-31 10:00:20|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.3|7314.3|4
1630404030000|2021-08-31 10:00:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630404050000|2021-08-31 10:00:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630404060000|2021-08-31 10:01:00|7329.1|7314.1|7329.6|7314.6|7329.6|7314.6|7329.1|7314.1|4
1630404070000|2021-08-31 10:01:10|7329.4|7314.4|7329.4|7314.4|7329.6|7314.6|7329.3|7314.3|4
1630404100000|2021-08-31 10:01:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630404110000|2021-08-31 10:01:50|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630404120000|2021-08-31 10:02:00|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630404130000|2021-08-31 10:02:10|7329.7|7314.7|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|3
1630404180000|2021-08-31 10:03:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630404190000|2021-08-31 10:03:10|7329.9|7314.9|7329.6|7314.6|7329.9|7314.9|7329.6|7314.6|3
1630404210000|2021-08-31 10:03:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630404220000|2021-08-31 10:03:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630404240000|2021-08-31 10:04:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1630404310000|2021-08-31 10:05:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630404320000|2021-08-31 10:05:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630404330000|2021-08-31 10:05:30|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|4
1630404350000|2021-08-31 10:05:50|7330|7315|7330|7315|7330|7315|7330|7315|1
1630404370000|2021-08-31 10:06:10|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1630404430000|2021-08-31 10:07:10|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|3
1630404440000|2021-08-31 10:07:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630404460000|2021-08-31 10:07:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630404470000|2021-08-31 10:07:50|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1630404480000|2021-08-31 10:08:00|7328.5|7313.5|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|3
1630404490000|2021-08-31 10:08:10|7328.7|7313.7|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|2
1630404530000|2021-08-31 10:08:50|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7327.7|7312.7|5
1630404540000|2021-08-31 10:09:00|7328|7313|7327.6|7312.6|7328|7313|7327.6|7312.6|4
1630404550000|2021-08-31 10:09:10|7328|7313|7327.7|7312.7|7328|7313|7327.6|7312.6|3
1630404560000|2021-08-31 10:09:20|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630404570000|2021-08-31 10:09:30|7327.7|7312.7|7327.5|7312.5|7327.7|7312.7|7327.5|7312.5|3
1630404580000|2021-08-31 10:09:40|7327.6|7312.6|7326.9|7311.9|7327.6|7312.6|7326.6|7311.6|6
1630404590000|2021-08-31 10:09:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630404600000|2021-08-31 10:10:00|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1630404620000|2021-08-31 10:10:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630404710000|2021-08-31 10:11:50|7327.5|7312.5|7328.3|7313.3|7328.3|7313.3|7327.5|7312.5|4
1630404720000|2021-08-31 10:12:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630404740000|2021-08-31 10:12:20|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630404750000|2021-08-31 10:12:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630404760000|2021-08-31 10:12:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630404800000|2021-08-31 10:13:20|7328.2|7313.2|7327.9|7312.9|7328.2|7313.2|7327.8|7312.8|6
1630404820000|2021-08-31 10:13:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630404870000|2021-08-31 10:14:30|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7328.1|7313.1|2
1630404880000|2021-08-31 10:14:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630404900000|2021-08-31 10:15:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1630404910000|2021-08-31 10:15:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630404960000|2021-08-31 10:16:00|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1630405010000|2021-08-31 10:16:50|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630405030000|2021-08-31 10:17:10|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1630405060000|2021-08-31 10:17:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1630405080000|2021-08-31 10:18:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630405090000|2021-08-31 10:18:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630405110000|2021-08-31 10:18:30|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1630405120000|2021-08-31 10:18:40|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1630405130000|2021-08-31 10:18:50|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630405200000|2021-08-31 10:20:00|7328.1|7313.1|7327.8|7312.8|7328.1|7313.1|7327.8|7312.8|2
1630405210000|2021-08-31 10:20:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630405220000|2021-08-31 10:20:20|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630405230000|2021-08-31 10:20:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630405240000|2021-08-31 10:20:40|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|3
1630405250000|2021-08-31 10:20:50|7329.5|7314.5|7328.2|7313.2|7329.5|7314.5|7328.2|7313.2|6
1630405260000|2021-08-31 10:21:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630405270000|2021-08-31 10:21:10|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1630405290000|2021-08-31 10:21:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630405330000|2021-08-31 10:22:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630405340000|2021-08-31 10:22:20|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|3
1630405360000|2021-08-31 10:22:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630405370000|2021-08-31 10:22:50|7328.7|7313.7|7328.4|7313.4|7329.2|7314.2|7328.4|7313.4|6
1630405380000|2021-08-31 10:23:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630405410000|2021-08-31 10:23:30|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1630405420000|2021-08-31 10:23:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630405490000|2021-08-31 10:24:50|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630405500000|2021-08-31 10:25:00|7328.6|7313.6|7329.3|7314.3|7329.3|7314.3|7328.6|7313.6|6
1630405510000|2021-08-31 10:25:10|7329.2|7314.2|7329.5|7314.5|7329.5|7314.5|7329.2|7314.2|4
1630405520000|2021-08-31 10:25:20|7329.3|7314.3|7329|7314|7329.3|7314.3|7329|7314|2
1630405530000|2021-08-31 10:25:30|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1630405600000|2021-08-31 10:26:40|7329.2|7314.2|7328.5|7313.5|7329.3|7314.3|7328.5|7313.5|4
1630405610000|2021-08-31 10:26:50|7328.6|7313.6|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|3
1630405620000|2021-08-31 10:27:00|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1630405640000|2021-08-31 10:27:20|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|4
1630405650000|2021-08-31 10:27:30|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|4
1630405690000|2021-08-31 10:28:10|7328.9|7313.9|7328.8|7313.8|7329.2|7314.2|7328.8|7313.8|6
1630405700000|2021-08-31 10:28:20|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1630405710000|2021-08-31 10:28:30|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1630405720000|2021-08-31 10:28:40|7329|7314|7329|7314|7329|7314|7328.9|7313.9|3
1630405750000|2021-08-31 10:29:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630405760000|2021-08-31 10:29:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1630405770000|2021-08-31 10:29:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630405780000|2021-08-31 10:29:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630405800000|2021-08-31 10:30:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630405830000|2021-08-31 10:30:30|7328.6|7313.6|7329.2|7314.2|7329.2|7314.2|7328.6|7313.6|3
1630405850000|2021-08-31 10:30:50|7329.1|7314.1|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|3
1630405870000|2021-08-31 10:31:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630405880000|2021-08-31 10:31:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630405900000|2021-08-31 10:31:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630405930000|2021-08-31 10:32:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630405940000|2021-08-31 10:32:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630405970000|2021-08-31 10:32:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630406000000|2021-08-31 10:33:20|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1630406020000|2021-08-31 10:33:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630406050000|2021-08-31 10:34:10|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1630406070000|2021-08-31 10:34:30|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630406080000|2021-08-31 10:34:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630406090000|2021-08-31 10:34:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630406130000|2021-08-31 10:35:30|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1630406170000|2021-08-31 10:36:10|7329.2|7314.2|7328.9|7313.9|7329.2|7314.2|7328.9|7313.9|2
1630406250000|2021-08-31 10:37:30|7328.4|7313.4|7327.9|7312.9|7328.4|7313.4|7327.9|7312.9|2
1630406270000|2021-08-31 10:37:50|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1630406280000|2021-08-31 10:38:00|7328.6|7313.6|7328.9|7313.9|7328.9|7313.9|7328.6|7313.6|2
1630406290000|2021-08-31 10:38:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630406330000|2021-08-31 10:38:50|7328.8|7313.8|7329|7314|7329|7314|7328.8|7313.8|2
1630406350000|2021-08-31 10:39:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630406360000|2021-08-31 10:39:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630406370000|2021-08-31 10:39:30|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1630406380000|2021-08-31 10:39:40|7328.4|7313.4|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|3
1630406400000|2021-08-31 10:40:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1630406410000|2021-08-31 10:40:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630406430000|2021-08-31 10:40:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630406460000|2021-08-31 10:41:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630406470000|2021-08-31 10:41:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630406480000|2021-08-31 10:41:20|7327.3|7312.3|7326.7|7311.7|7327.3|7312.3|7326.7|7311.7|5
1630406500000|2021-08-31 10:41:40|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|2
1630406510000|2021-08-31 10:41:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1630406540000|2021-08-31 10:42:20|7327.2|7312.2|7327.7|7312.7|7327.7|7312.7|7327.2|7312.2|5
1630406550000|2021-08-31 10:42:30|7327.5|7312.5|7326.2|7311.2|7327.5|7312.5|7326.2|7311.2|3
1630406560000|2021-08-31 10:42:40|7326.5|7311.5|7327|7312|7327|7312|7326.5|7311.5|2
1630406570000|2021-08-31 10:42:50|7326.4|7311.4|7326.1|7311.1|7326.4|7311.4|7326|7311|3
1630406580000|2021-08-31 10:43:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1630406610000|2021-08-31 10:43:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630406620000|2021-08-31 10:43:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630406630000|2021-08-31 10:43:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630406690000|2021-08-31 10:44:50|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325.1|7310.1|2
1630406750000|2021-08-31 10:45:50|7324.9|7309.9|7324.7|7309.7|7324.9|7309.9|7324.7|7309.7|3
1630406760000|2021-08-31 10:46:00|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1630406770000|2021-08-31 10:46:10|7325.4|7310.4|7325|7310|7325.4|7310.4|7325|7310|3
1630406810000|2021-08-31 10:46:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630406840000|2021-08-31 10:47:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630406910000|2021-08-31 10:48:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630406920000|2021-08-31 10:48:40|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1630406960000|2021-08-31 10:49:20|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1630406970000|2021-08-31 10:49:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630406990000|2021-08-31 10:49:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630407000000|2021-08-31 10:50:00|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|2
1630407010000|2021-08-31 10:50:10|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630407040000|2021-08-31 10:50:40|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|2
1630407060000|2021-08-31 10:51:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630407070000|2021-08-31 10:51:10|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|2
1630407080000|2021-08-31 10:51:20|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1630407090000|2021-08-31 10:51:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630407140000|2021-08-31 10:52:20|7326|7311|7326|7311|7326|7311|7326|7311|1
1630407160000|2021-08-31 10:52:40|7326.1|7311.1|7326.2|7311.2|7326.7|7311.7|7326.1|7311.1|8
1630407170000|2021-08-31 10:52:50|7326.1|7311.1|7326.2|7311.2|7326.3|7311.3|7326.1|7311.1|3
1630407180000|2021-08-31 10:53:00|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|2
1630407190000|2021-08-31 10:53:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630407220000|2021-08-31 10:53:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630407230000|2021-08-31 10:53:50|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1630407240000|2021-08-31 10:54:00|7326|7311|7326|7311|7326|7311|7325.8|7310.8|3
1630407250000|2021-08-31 10:54:10|7325.9|7310.9|7325.1|7310.1|7325.9|7310.9|7325.1|7310.1|5
1630407260000|2021-08-31 10:54:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1630407280000|2021-08-31 10:54:40|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1630407290000|2021-08-31 10:54:50|7325.5|7310.5|7325.1|7310.1|7325.6|7310.6|7325.1|7310.1|6
1630407300000|2021-08-31 10:55:00|7325|7310|7325.7|7310.7|7325.8|7310.8|7325|7310|10
1630407310000|2021-08-31 10:55:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630407380000|2021-08-31 10:56:20|7326|7311|7326.4|7311.4|7326.4|7311.4|7326|7311|3
1630407390000|2021-08-31 10:56:30|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|2
1630407400000|2021-08-31 10:56:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630407410000|2021-08-31 10:56:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630407480000|2021-08-31 10:58:00|7326.1|7311.1|7326.4|7311.4|7326.4|7311.4|7326.1|7311.1|2
1630407500000|2021-08-31 10:58:20|7326.2|7311.2|7325.9|7310.9|7326.2|7311.2|7325.9|7310.9|2
1630407520000|2021-08-31 10:58:40|7326.1|7311.1|7326.4|7311.4|7326.4|7311.4|7326.1|7311.1|3
1630407550000|2021-08-31 10:59:10|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1630407600000|2021-08-31 11:00:00|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1630407620000|2021-08-31 11:00:20|7325.9|7310.9|7326.7|7311.7|7326.7|7311.7|7325.9|7310.9|5
1630407630000|2021-08-31 11:00:30|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1630407650000|2021-08-31 11:00:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630407670000|2021-08-31 11:01:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630407680000|2021-08-31 11:01:20|7325.2|7310.2|7324.8|7309.8|7325.2|7310.2|7324.8|7309.8|2
1630407710000|2021-08-31 11:01:50|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1630407720000|2021-08-31 11:02:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630407730000|2021-08-31 11:02:10|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.3|7309.3|3
1630407750000|2021-08-31 11:02:30|7324.6|7309.6|7325.2|7310.2|7325.4|7310.4|7324.6|7309.6|8
1630407760000|2021-08-31 11:02:40|7325.3|7310.3|7324.5|7309.5|7325.8|7310.8|7324.5|7309.5|9
1630407800000|2021-08-31 11:03:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630407820000|2021-08-31 11:03:40|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1630407830000|2021-08-31 11:03:50|7324.9|7309.9|7324.9|7309.9|7325|7310|7324.9|7309.9|3
1630407840000|2021-08-31 11:04:00|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1630407850000|2021-08-31 11:04:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630407900000|2021-08-31 11:05:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630407960000|2021-08-31 11:06:00|7325|7310|7324.9|7309.9|7325|7310|7324.5|7309.5|4
1630407970000|2021-08-31 11:06:10|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1630407980000|2021-08-31 11:06:20|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|3
1630407990000|2021-08-31 11:06:30|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1630408000000|2021-08-31 11:06:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1630408040000|2021-08-31 11:07:20|7324.6|7309.6|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|2
1630408050000|2021-08-31 11:07:30|7324.6|7309.6|7324.6|7309.6|7324.7|7309.7|7324.4|7309.4|5
1630408070000|2021-08-31 11:07:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1630408090000|2021-08-31 11:08:10|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|2
1630408100000|2021-08-31 11:08:20|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7324.4|7309.4|4
1630408110000|2021-08-31 11:08:30|7324.6|7309.6|7325|7310|7325|7310|7324.5|7309.5|4
1630408140000|2021-08-31 11:09:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408160000|2021-08-31 11:09:20|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630408170000|2021-08-31 11:09:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630408260000|2021-08-31 11:11:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1630408280000|2021-08-31 11:11:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408290000|2021-08-31 11:11:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630408300000|2021-08-31 11:11:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630408320000|2021-08-31 11:12:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408340000|2021-08-31 11:12:20|7325|7310|7324.9|7309.9|7325|7310|7324.9|7309.9|2
1630408370000|2021-08-31 11:12:50|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630408380000|2021-08-31 11:13:00|7324.9|7309.9|7325.6|7310.6|7325.6|7310.6|7324.4|7309.4|7
1630408390000|2021-08-31 11:13:10|7325.7|7310.7|7324.6|7309.6|7325.7|7310.7|7324.5|7309.5|4
1630408400000|2021-08-31 11:13:20|7324.9|7309.9|7323.9|7308.9|7324.9|7309.9|7323.9|7308.9|5
1630408410000|2021-08-31 11:13:30|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1630408420000|2021-08-31 11:13:40|7324|7309|7324.9|7309.9|7325.1|7310.1|7324|7309|6
1630408430000|2021-08-31 11:13:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1630408450000|2021-08-31 11:14:10|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408470000|2021-08-31 11:14:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630408480000|2021-08-31 11:14:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408490000|2021-08-31 11:14:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1630408500000|2021-08-31 11:15:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408510000|2021-08-31 11:15:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1630408520000|2021-08-31 11:15:20|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|4
1630408540000|2021-08-31 11:15:40|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630408550000|2021-08-31 11:15:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408560000|2021-08-31 11:16:00|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1630408570000|2021-08-31 11:16:10|7325.1|7310.1|7324.9|7309.9|7325.1|7310.1|7324.9|7309.9|5
1630408580000|2021-08-31 11:16:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1630408590000|2021-08-31 11:16:30|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1630408610000|2021-08-31 11:16:50|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630408620000|2021-08-31 11:17:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408710000|2021-08-31 11:18:30|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1630408740000|2021-08-31 11:19:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408750000|2021-08-31 11:19:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1630408760000|2021-08-31 11:19:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630408790000|2021-08-31 11:19:50|7325|7310|7325|7310|7325|7310|7325|7310|1
1630408800000|2021-08-31 11:20:00|7325.1|7310.1|7325.2|7310.2|7325.3|7310.3|7325.1|7310.1|6
1630408810000|2021-08-31 11:20:10|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|3
1630408820000|2021-08-31 11:20:20|7325.4|7310.4|7326|7311|7326.1|7311.1|7325.4|7310.4|5
1630408830000|2021-08-31 11:20:30|7325.9|7310.9|7325.4|7310.4|7325.9|7310.9|7325.4|7310.4|4
1630408840000|2021-08-31 11:20:40|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1630408850000|2021-08-31 11:20:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.5|7310.5|7
1630408890000|2021-08-31 11:21:30|7325.4|7310.4|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|4
1630408900000|2021-08-31 11:21:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630408940000|2021-08-31 11:22:20|7325.9|7310.9|7327.2|7312.2|7331.7|7312.2|7325.9|7306.5|7
1630408950000|2021-08-31 11:22:30|7327|7312|7326.9|7311.9|7327|7312|7326.8|7311.8|3
1630408960000|2021-08-31 11:22:40|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|2
1630408990000|2021-08-31 11:23:10|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|2
1630409010000|2021-08-31 11:23:30|7327.2|7312.2|7327|7312|7327.6|7312.6|7327|7312|5
1630409020000|2021-08-31 11:23:40|7327.2|7312.2|7327.1|7312.1|7327.6|7312.6|7327.1|7312.1|5
1630409040000|2021-08-31 11:24:00|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|2
1630409050000|2021-08-31 11:24:10|7326.9|7311.9|7327.1|7312.1|7327.1|7312.1|7326.9|7311.9|2
1630409070000|2021-08-31 11:24:30|7327.2|7312.2|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|3
1630409090000|2021-08-31 11:24:50|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|2
1630409100000|2021-08-31 11:25:00|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1630409160000|2021-08-31 11:26:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630409240000|2021-08-31 11:27:20|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630409260000|2021-08-31 11:27:40|7327.7|7312.7|7328.2|7313.2|7328.2|7313.2|7327.7|7312.7|4
1630409280000|2021-08-31 11:28:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630409290000|2021-08-31 11:28:10|7328.7|7313.7|7328.9|7313.9|7328.9|7313.9|7328.7|7313.7|3
1630409310000|2021-08-31 11:28:30|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.1|7314.1|8
1630409320000|2021-08-31 11:28:40|7330.8|7315.8|7330.3|7315.3|7330.8|7315.8|7330.3|7315.3|3
1630409330000|2021-08-31 11:28:50|7330.4|7315.4|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|13
1630409340000|2021-08-31 11:29:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630409350000|2021-08-31 11:29:10|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|4
1630409360000|2021-08-31 11:29:20|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|4
1630409370000|2021-08-31 11:29:30|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7330.2|7315.2|5
1630409380000|2021-08-31 11:29:40|7330.2|7315.2|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|8
1630409390000|2021-08-31 11:29:50|7330.3|7315.3|7331.7|7316.7|7331.9|7316.9|7330.1|7315.1|15
1630409400000|2021-08-31 11:30:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630409430000|2021-08-31 11:30:30|7331.8|7316.8|7330.6|7315.6|7331.8|7316.8|7330.6|7315.6|5
1630409450000|2021-08-31 11:30:50|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630409470000|2021-08-31 11:31:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630409580000|2021-08-31 11:33:00|7331.5|7316.5|7331.7|7316.7|7331.7|7316.7|7331.5|7316.5|3
1630409590000|2021-08-31 11:33:10|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1630409600000|2021-08-31 11:33:20|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|3
1630409610000|2021-08-31 11:33:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630409620000|2021-08-31 11:33:40|7331.1|7316.1|7329.5|7314.5|7331.1|7316.1|7329.5|7314.5|4
1630409640000|2021-08-31 11:34:00|7328.7|7313.7|7327.4|7312.4|7328.7|7313.7|7327.4|7312.4|6
1630409650000|2021-08-31 11:34:10|7327.5|7312.5|7328.7|7313.7|7328.7|7313.7|7327.5|7312.5|3
1630409670000|2021-08-31 11:34:30|7328.8|7313.8|7335|7310|7335|7313.8|7328.8|7309.3|4
1630409680000|2021-08-31 11:34:40|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|1
1630409760000|2021-08-31 11:36:00|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|1
1630409810000|2021-08-31 11:36:50|7335.3|7310.3|7335.4|7310.4|7335.4|7310.4|7335.3|7310.3|2
1630410120000|2021-08-31 11:42:00|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|1
1630410480000|2021-08-31 11:48:00|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|1
1630410510000|2021-08-31 11:48:30|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|1
1630410620000|2021-08-31 11:50:20|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|1
1630410630000|2021-08-31 11:50:30|7335.1|7310.1|7335.2|7310.2|7335.2|7310.2|7335.1|7310.1|2
1630410670000|2021-08-31 11:51:10|7335|7310|7335.2|7310.2|7335.2|7310.2|7335|7310|3
1630410700000|2021-08-31 11:51:40|7335.4|7310.4|7335.4|7310.4|7335.4|7310.4|7335.4|7310.4|1
1630410710000|2021-08-31 11:51:50|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|1
1630410750000|2021-08-31 11:52:30|7335.1|7310.1|7335.2|7310.2|7335.2|7310.2|7335.1|7310.1|2
1630410810000|2021-08-31 11:53:30|7335|7310|7335|7310|7335|7310|7335|7310|1
1630410890000|2021-08-31 11:54:50|7334.9|7309.9|7334.8|7309.8|7334.9|7309.9|7334.8|7309.8|2
1630410930000|2021-08-31 11:55:30|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|1
1630410980000|2021-08-31 11:56:20|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1630411010000|2021-08-31 11:56:50|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|4
1630411050000|2021-08-31 11:57:30|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|2
1630411060000|2021-08-31 11:57:40|7329.9|7314.9|7329.4|7314.4|7329.9|7314.9|7329.3|7314.3|5
1630411070000|2021-08-31 11:57:50|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.1|7314.1|6
1630411080000|2021-08-31 11:58:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630411150000|2021-08-31 11:59:10|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1630411190000|2021-08-31 11:59:50|7329|7314|7329.3|7314.3|7329.3|7314.3|7329|7314|2
1630411240000|2021-08-31 12:00:40|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1630411280000|2021-08-31 12:01:20|7329.4|7314.4|7329.9|7314.9|7329.9|7314.9|7329.4|7314.4|3
1630411400000|2021-08-31 12:03:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1630411410000|2021-08-31 12:03:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630411420000|2021-08-31 12:03:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630411430000|2021-08-31 12:03:50|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.6|7314.6|2
1630411440000|2021-08-31 12:04:00|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630411450000|2021-08-31 12:04:10|7329.7|7314.7|7329.4|7314.4|7329.7|7314.7|7329.4|7314.4|3
1630411460000|2021-08-31 12:04:20|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.3|7314.3|7
1630411470000|2021-08-31 12:04:30|7329.6|7314.6|7329.4|7314.4|7329.6|7314.6|7329.4|7314.4|6
1630411480000|2021-08-31 12:04:40|7329.7|7314.7|7329.3|7314.3|7329.7|7314.7|7329.3|7314.3|3
1630411490000|2021-08-31 12:04:50|7329.6|7314.6|7330|7315|7330|7315|7329.3|7314.3|8
1630411500000|2021-08-31 12:05:00|7330.1|7315.1|7330|7315|7330.3|7315.3|7330|7315|4
1630411510000|2021-08-31 12:05:10|7330.2|7315.2|7330.2|7315.2|7330.3|7315.3|7330.2|7315.2|3
1630411520000|2021-08-31 12:05:20|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630411530000|2021-08-31 12:05:30|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.3|7315.3|2
1630411560000|2021-08-31 12:06:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630411590000|2021-08-31 12:06:30|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630411690000|2021-08-31 12:08:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630411820000|2021-08-31 12:10:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630411870000|2021-08-31 12:11:10|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1630411910000|2021-08-31 12:11:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630411920000|2021-08-31 12:12:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630411950000|2021-08-31 12:12:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630411960000|2021-08-31 12:12:40|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1630411970000|2021-08-31 12:12:50|7330.3|7315.3|7329.6|7314.6|7330.4|7315.4|7329.5|7314.5|7
1630411980000|2021-08-31 12:13:00|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1630412010000|2021-08-31 12:13:30|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1630412030000|2021-08-31 12:13:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630412110000|2021-08-31 12:15:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630412120000|2021-08-31 12:15:20|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630412210000|2021-08-31 12:16:50|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1630412270000|2021-08-31 12:17:50|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1630412290000|2021-08-31 12:18:10|7330|7315|7330.2|7315.2|7330.2|7315.2|7330|7315|3
1630412330000|2021-08-31 12:18:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630412350000|2021-08-31 12:19:10|7329.9|7314.9|7330|7315|7330|7315|7329.8|7314.8|4
1630412470000|2021-08-31 12:21:10|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1630412500000|2021-08-31 12:21:40|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630412510000|2021-08-31 12:21:50|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|2
1630412520000|2021-08-31 12:22:00|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630412540000|2021-08-31 12:22:20|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630412570000|2021-08-31 12:22:50|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630412580000|2021-08-31 12:23:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630412640000|2021-08-31 12:24:00|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630412650000|2021-08-31 12:24:10|7330.1|7315.1|7329.4|7314.4|7330.1|7315.1|7329.4|7314.4|4
1630412660000|2021-08-31 12:24:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630412670000|2021-08-31 12:24:30|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630412680000|2021-08-31 12:24:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630412710000|2021-08-31 12:25:10|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630412730000|2021-08-31 12:25:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630412740000|2021-08-31 12:25:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630412910000|2021-08-31 12:28:30|7329.1|7314.1|7328.7|7313.7|7329.1|7314.1|7328.7|7313.7|2
1630412920000|2021-08-31 12:28:40|7328.6|7313.6|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|3
1630412980000|2021-08-31 12:29:40|7329|7314|7329|7314|7329|7314|7329|7314|1
1630413000000|2021-08-31 12:30:00|7329.1|7314.1|7328.4|7313.4|7329.1|7314.1|7328.3|7313.3|3
1630413010000|2021-08-31 12:30:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630413050000|2021-08-31 12:30:50|7327.8|7312.8|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|3
1630413070000|2021-08-31 12:31:10|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1630413080000|2021-08-31 12:31:20|7326.7|7311.7|7327|7312|7327.1|7312.1|7326.7|7311.7|3
1630413110000|2021-08-31 12:31:50|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1630413120000|2021-08-31 12:32:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630413130000|2021-08-31 12:32:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630413170000|2021-08-31 12:32:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630413180000|2021-08-31 12:33:00|7327.8|7312.8|7327.7|7312.7|7328.1|7313.1|7327.7|7312.7|6
1630413190000|2021-08-31 12:33:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630413210000|2021-08-31 12:33:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630413240000|2021-08-31 12:34:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630413250000|2021-08-31 12:34:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630413280000|2021-08-31 12:34:40|7327.6|7312.6|7326.5|7311.5|7327.7|7312.7|7326.5|7311.5|8
1630413300000|2021-08-31 12:35:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630413310000|2021-08-31 12:35:10|7326.4|7311.4|7324.5|7309.5|7326.4|7311.4|7324.4|7309.4|9
1630413320000|2021-08-31 12:35:20|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630413330000|2021-08-31 12:35:30|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630413350000|2021-08-31 12:35:50|7325.7|7310.7|7324.8|7309.8|7325.7|7310.7|7324.8|7309.8|2
1630413360000|2021-08-31 12:36:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630413370000|2021-08-31 12:36:10|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|3
1630413400000|2021-08-31 12:36:40|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1630413480000|2021-08-31 12:38:00|7324.9|7309.9|7329.9|7304.9|7329.9|7309.9|7324.9|7304.9|2
1630413510000|2021-08-31 12:38:30|7330|7305|7330|7305|7330|7305|7330|7305|1
1630413540000|2021-08-31 12:39:00|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|1
1630413630000|2021-08-31 12:40:30|7330|7305|7330|7305|7330|7305|7330|7305|1
1630413650000|2021-08-31 12:40:50|7324.7|7309.7|7323.2|7308.2|7324.7|7309.7|7323.2|7308.2|4
1630413660000|2021-08-31 12:41:00|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630413670000|2021-08-31 12:41:10|7323.4|7308.4|7323.2|7308.2|7323.4|7308.4|7323.2|7308.2|2
1630413700000|2021-08-31 12:41:40|7323.3|7308.3|7322.7|7307.7|7328.2|7308.3|7322.7|7303.2|7
1630413710000|2021-08-31 12:41:50|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1630413730000|2021-08-31 12:42:10|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1630413760000|2021-08-31 12:42:40|7328.1|7303.1|7328.2|7303.2|7328.3|7303.3|7328.1|7303.1|4
1630413790000|2021-08-31 12:43:10|7328.3|7303.3|7323.4|7308.4|7328.3|7308.7|7323.3|7303.2|9
1630413800000|2021-08-31 12:43:20|7323.6|7308.6|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|3
1630413810000|2021-08-31 12:43:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1630413820000|2021-08-31 12:43:40|7324.1|7309.1|7324.4|7309.4|7324.4|7309.4|7323.8|7308.8|5
1630413850000|2021-08-31 12:44:10|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1630413860000|2021-08-31 12:44:20|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1630413870000|2021-08-31 12:44:30|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630413880000|2021-08-31 12:44:40|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|2
1630413970000|2021-08-31 12:46:10|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630414000000|2021-08-31 12:46:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630414010000|2021-08-31 12:46:50|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630414020000|2021-08-31 12:47:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630414230000|2021-08-31 12:50:30|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630414240000|2021-08-31 12:50:40|7324.5|7309.5|7324.2|7309.2|7324.5|7309.5|7324.2|7309.2|2
1630414300000|2021-08-31 12:51:40|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.4|7308.4|6
1630414310000|2021-08-31 12:51:50|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630414330000|2021-08-31 12:52:10|7323.5|7308.5|7323.1|7308.1|7323.6|7308.6|7323.1|7308.1|4
1630414350000|2021-08-31 12:52:30|7323|7308|7323|7308|7323|7308|7323|7308|1
1630414360000|2021-08-31 12:52:40|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1630414390000|2021-08-31 12:53:10|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630414410000|2021-08-31 12:53:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630414420000|2021-08-31 12:53:40|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630414430000|2021-08-31 12:53:50|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630414470000|2021-08-31 12:54:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1630414490000|2021-08-31 12:54:50|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1630414550000|2021-08-31 12:55:50|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|2
1630414590000|2021-08-31 12:56:30|7323.1|7308.1|7323.3|7308.3|7323.3|7308.3|7323.1|7308.1|2
1630414600000|2021-08-31 12:56:40|7323|7308|7323|7308|7323|7308|7322.8|7307.8|5
1630414710000|2021-08-31 12:58:30|7322.8|7307.8|7322.6|7307.6|7322.8|7307.8|7322.6|7307.6|3
1630414720000|2021-08-31 12:58:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1630414730000|2021-08-31 12:58:50|7322.7|7307.7|7322.6|7307.6|7322.7|7307.7|7322.5|7307.5|3
1630414780000|2021-08-31 12:59:40|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1630414790000|2021-08-31 12:59:50|7322.7|7307.7|7322.6|7307.6|7322.7|7307.7|7322.5|7307.5|4
1630414800000|2021-08-31 13:00:00|7322.8|7307.8|7322.6|7307.6|7322.8|7307.8|7322.6|7307.6|2
1630414830000|2021-08-31 13:00:30|7322.8|7307.8|7322.6|7307.6|7322.8|7307.8|7322.6|7307.6|5
1630414860000|2021-08-31 13:01:00|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1630414930000|2021-08-31 13:02:10|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1630414960000|2021-08-31 13:02:40|7323.2|7308.2|7323|7308|7323.2|7308.2|7323|7308|2
1630414970000|2021-08-31 13:02:50|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323|7308|3
1630414990000|2021-08-31 13:03:10|7323.1|7308.1|7323.2|7308.2|7323.2|7308.2|7323.1|7308.1|2
1630415000000|2021-08-31 13:03:20|7323|7308|7323|7308|7323|7308|7323|7308|1
1630415030000|2021-08-31 13:03:50|7323.2|7308.2|7322.8|7307.8|7323.2|7308.2|7322.8|7307.8|2
1630415040000|2021-08-31 13:04:00|7323|7308|7323|7308|7323|7308|7323|7308|1
1630415050000|2021-08-31 13:04:10|7322.8|7307.8|7323.3|7308.3|7323.3|7308.3|7322.8|7307.8|8
1630415060000|2021-08-31 13:04:20|7323.4|7308.4|7323.3|7308.3|7323.4|7308.4|7323.2|7308.2|4
1630415080000|2021-08-31 13:04:40|7323.2|7308.2|7323.1|7308.1|7323.2|7308.2|7323|7308|3
1630415090000|2021-08-31 13:04:50|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630415100000|2021-08-31 13:05:00|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|2
1630415140000|2021-08-31 13:05:40|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630415150000|2021-08-31 13:05:50|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630415200000|2021-08-31 13:06:40|7322.5|7307.5|7323.2|7308.2|7323.2|7308.2|7322.5|7307.5|2
1630415210000|2021-08-31 13:06:50|7323.3|7308.3|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|3
1630415220000|2021-08-31 13:07:00|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|2
1630415230000|2021-08-31 13:07:10|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630415240000|2021-08-31 13:07:20|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630415260000|2021-08-31 13:07:40|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630415310000|2021-08-31 13:08:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630415320000|2021-08-31 13:08:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630415330000|2021-08-31 13:08:50|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1630415360000|2021-08-31 13:09:20|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630415370000|2021-08-31 13:09:30|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1630415420000|2021-08-31 13:10:20|7323.4|7308.4|7323.2|7308.2|7323.4|7308.4|7323.1|7308.1|11
1630415430000|2021-08-31 13:10:30|7323.1|7308.1|7322.8|7307.8|7323.1|7308.1|7322.8|7307.8|2
1630415440000|2021-08-31 13:10:40|7322.4|7307.4|7320.6|7305.6|7322.4|7307.4|7320.6|7305.6|6
1630415450000|2021-08-31 13:10:50|7320.5|7305.5|7321.1|7306.1|7321.1|7306.1|7320.4|7305.4|4
1630415460000|2021-08-31 13:11:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1630415470000|2021-08-31 13:11:10|7321.3|7306.3|7321.6|7306.6|7321.6|7306.6|7321.3|7306.3|2
1630415480000|2021-08-31 13:11:20|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1630415490000|2021-08-31 13:11:30|7321.3|7306.3|7321.6|7306.6|7321.6|7306.6|7321.3|7306.3|5
1630415500000|2021-08-31 13:11:40|7321.4|7306.4|7321.6|7306.6|7321.6|7306.6|7321.4|7306.4|4
1630415510000|2021-08-31 13:11:50|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321.3|7306.3|4
1630415520000|2021-08-31 13:12:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1630415530000|2021-08-31 13:12:10|7321.4|7306.4|7321.7|7306.7|7321.7|7306.7|7321.2|7306.2|5
1630415540000|2021-08-31 13:12:20|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1630415680000|2021-08-31 13:14:40|7322|7307|7321.8|7306.8|7322|7307|7321.8|7306.8|2
1630415700000|2021-08-31 13:15:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1630415730000|2021-08-31 13:15:30|7322.7|7307.7|7322.8|7307.8|7322.9|7307.9|7322.7|7307.7|3
1630415870000|2021-08-31 13:17:50|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1630415890000|2021-08-31 13:18:10|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1630415940000|2021-08-31 13:19:00|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1630416000000|2021-08-31 13:20:00|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1630416070000|2021-08-31 13:21:10|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1630416180000|2021-08-31 13:23:00|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|2
1630416190000|2021-08-31 13:23:10|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.5|7307.5|2
1630416240000|2021-08-31 13:24:00|7322.3|7307.3|7322.6|7307.6|7322.6|7307.6|7322.3|7307.3|5
1630416300000|2021-08-31 13:25:00|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1630416390000|2021-08-31 13:26:30|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1630416520000|2021-08-31 13:28:40|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1630416710000|2021-08-31 13:31:50|7322.2|7307.2|7322|7307|7322.2|7307.2|7322|7307|2
1630416730000|2021-08-31 13:32:10|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1630416740000|2021-08-31 13:32:20|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1630416790000|2021-08-31 13:33:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1630416840000|2021-08-31 13:34:00|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1630416960000|2021-08-31 13:36:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1630416990000|2021-08-31 13:36:30|7321.3|7306.3|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|2
1630417050000|2021-08-31 13:37:30|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1630417070000|2021-08-31 13:37:50|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1630417080000|2021-08-31 13:38:00|7321.3|7306.3|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|2
1630417170000|2021-08-31 13:39:30|7321.2|7306.2|7321|7306|7321.2|7306.2|7321|7306|3
1630417180000|2021-08-31 13:39:40|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1630417250000|2021-08-31 13:40:50|7321|7306|7321.2|7306.2|7321.2|7306.2|7321|7306|2
1630417260000|2021-08-31 13:41:00|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1630417270000|2021-08-31 13:41:10|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1630417350000|2021-08-31 13:42:30|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1630417370000|2021-08-31 13:42:50|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1630417400000|2021-08-31 13:43:20|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1630417410000|2021-08-31 13:43:30|7321.5|7306.5|7321.4|7306.4|7321.6|7306.6|7321.4|7306.4|4
1630417430000|2021-08-31 13:43:50|7321.5|7306.5|7321.8|7306.8|7321.8|7306.8|7321.4|7306.4|6
1630417440000|2021-08-31 13:44:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1630417460000|2021-08-31 13:44:20|7321.8|7306.8|7321.9|7306.9|7321.9|7306.9|7321.8|7306.8|2
1630417480000|2021-08-31 13:44:40|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1630417530000|2021-08-31 13:45:30|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1630417550000|2021-08-31 13:45:50|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|3
1630417560000|2021-08-31 13:46:00|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.5|7306.5|2
1630417600000|2021-08-31 13:46:40|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.7|7306.7|2
1630417640000|2021-08-31 13:47:20|7322|7307|7322|7307|7322|7307|7322|7307|1
1630417660000|2021-08-31 13:47:40|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|2
1630417670000|2021-08-31 13:47:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1630417680000|2021-08-31 13:48:00|7322|7307|7321.8|7306.8|7322|7307|7321.8|7306.8|2
1630417750000|2021-08-31 13:49:10|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1630417760000|2021-08-31 13:49:20|7322|7307|7322|7307|7322|7307|7322|7307|1
1630417780000|2021-08-31 13:49:40|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1630417800000|2021-08-31 13:50:00|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1630417850000|2021-08-31 13:50:50|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1630417870000|2021-08-31 13:51:10|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1630417930000|2021-08-31 13:52:10|7321.9|7306.9|7321.8|7306.8|7321.9|7306.9|7321.7|7306.7|4
1630417940000|2021-08-31 13:52:20|7322|7307|7322|7307|7322|7307|7322|7307|1
1630417970000|2021-08-31 13:52:50|7321.9|7306.9|7322|7307|7322|7307|7321.9|7306.9|2
1630417990000|2021-08-31 13:53:10|7321.9|7306.9|7322.2|7307.2|7322.2|7307.2|7321.9|7306.9|5
1630418020000|2021-08-31 13:53:40|7322.3|7307.3|7322.4|7307.4|7322.4|7307.4|7322.3|7307.3|2
1630418060000|2021-08-31 13:54:20|7322.5|7307.5|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|2
1630418090000|2021-08-31 13:54:50|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1630418100000|2021-08-31 13:55:00|7322.6|7307.6|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|2
1630418110000|2021-08-31 13:55:10|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1630418120000|2021-08-31 13:55:20|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630418140000|2021-08-31 13:55:40|7323|7308|7323.2|7308.2|7323.2|7308.2|7323|7308|2
1630418170000|2021-08-31 13:56:10|7323|7308|7323.2|7308.2|7323.2|7308.2|7323|7308|2
1630418180000|2021-08-31 13:56:20|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1630418210000|2021-08-31 13:56:50|7323|7308|7323|7308|7323|7308|7323|7308|1
1630418220000|2021-08-31 13:57:00|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1630418240000|2021-08-31 13:57:20|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630418260000|2021-08-31 13:57:40|7323.1|7308.1|7322.6|7307.6|7323.1|7308.1|7322.6|7307.6|3
1630418270000|2021-08-31 13:57:50|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.7|7307.7|2
1630418280000|2021-08-31 13:58:00|7322.9|7307.9|7323.1|7308.1|7323.1|7308.1|7322.9|7307.9|2
1630418330000|2021-08-31 13:58:50|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|2
1630418340000|2021-08-31 13:59:00|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630418350000|2021-08-31 13:59:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630418360000|2021-08-31 13:59:20|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630418370000|2021-08-31 13:59:30|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630418390000|2021-08-31 13:59:50|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1630418400000|2021-08-31 14:00:00|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630418420000|2021-08-31 14:00:20|7323.4|7308.4|7323.2|7308.2|7323.4|7308.4|7323.2|7308.2|3
1630418430000|2021-08-31 14:00:30|7323.1|7308.1|7322.8|7307.8|7323.1|7308.1|7322.8|7307.8|3
1630418440000|2021-08-31 14:00:40|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1630418460000|2021-08-31 14:01:00|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1630418490000|2021-08-31 14:01:30|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1630418500000|2021-08-31 14:01:40|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1630418510000|2021-08-31 14:01:50|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1630418540000|2021-08-31 14:02:20|7323.1|7308.1|7323.1|7308.1|7323.2|7308.2|7323.1|7308.1|3
1630418560000|2021-08-31 14:02:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1630418570000|2021-08-31 14:02:50|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630418600000|2021-08-31 14:03:20|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1630418630000|2021-08-31 14:03:50|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1630418640000|2021-08-31 14:04:00|7323|7308|7323.1|7308.1|7323.1|7308.1|7323|7308|2
1630418660000|2021-08-31 14:04:20|7323|7308|7322.8|7307.8|7323|7308|7322.8|7307.8|2
1630418680000|2021-08-31 14:04:40|7322.9|7307.9|7323.3|7308.3|7323.3|7308.3|7322.9|7307.9|3
1630418700000|2021-08-31 14:05:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630418720000|2021-08-31 14:05:20|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1630418740000|2021-08-31 14:05:40|7322.9|7307.9|7322.8|7307.8|7322.9|7307.9|7322.8|7307.8|2
1630418760000|2021-08-31 14:06:00|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1630418790000|2021-08-31 14:06:30|7323|7308|7323.3|7308.3|7323.3|7308.3|7323|7308|3
1630418810000|2021-08-31 14:06:50|7323.4|7308.4|7323.7|7308.7|7323.7|7308.7|7323.4|7308.4|2
1630418830000|2021-08-31 14:07:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630418880000|2021-08-31 14:08:00|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630418890000|2021-08-31 14:08:10|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|2
1630418900000|2021-08-31 14:08:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630418930000|2021-08-31 14:08:50|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630419060000|2021-08-31 14:11:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630419080000|2021-08-31 14:11:20|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630419120000|2021-08-31 14:12:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630419240000|2021-08-31 14:14:00|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630419320000|2021-08-31 14:15:20|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630419430000|2021-08-31 14:17:10|7323.5|7308.5|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|5
1630419460000|2021-08-31 14:17:40|7323.2|7308.2|7323.4|7308.4|7323.4|7308.4|7323.2|7308.2|2
1630419490000|2021-08-31 14:18:10|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630419500000|2021-08-31 14:18:20|7323.4|7308.4|7323.2|7308.2|7323.4|7308.4|7323.2|7308.2|2
1630419560000|2021-08-31 14:19:20|7322.9|7307.9|7322.8|7307.8|7323|7308|7322.8|7307.8|3
1630419580000|2021-08-31 14:19:40|7323|7308|7323.4|7308.4|7323.4|7308.4|7323|7308|4
1630419590000|2021-08-31 14:19:50|7323.6|7308.6|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|3
1630419600000|2021-08-31 14:20:00|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630419620000|2021-08-31 14:20:20|7323.4|7308.4|7323.2|7308.2|7323.4|7308.4|7323.2|7308.2|2
1630419630000|2021-08-31 14:20:30|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1630419650000|2021-08-31 14:20:50|7323.2|7308.2|7323.5|7308.5|7323.5|7308.5|7323.2|7308.2|2
1630419680000|2021-08-31 14:21:20|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630419730000|2021-08-31 14:22:10|7323|7308|7322.8|7307.8|7323|7308|7322.8|7307.8|4
1630419740000|2021-08-31 14:22:20|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1630419750000|2021-08-31 14:22:30|7323|7308|7323.1|7308.1|7323.1|7308.1|7323|7308|2
1630419810000|2021-08-31 14:23:30|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|2
1630419870000|2021-08-31 14:24:30|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630419880000|2021-08-31 14:24:40|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630419930000|2021-08-31 14:25:30|7323.4|7308.4|7323.5|7308.5|7323.6|7308.6|7323.4|7308.4|3
1630419940000|2021-08-31 14:25:40|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|2
1630419950000|2021-08-31 14:25:50|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630420190000|2021-08-31 14:29:50|7323.8|7308.8|7324|7309|7324|7309|7323.8|7308.8|2
1630420220000|2021-08-31 14:30:20|7323.9|7308.9|7323.8|7308.8|7324|7309|7323.8|7308.8|3
1630420240000|2021-08-31 14:30:40|7324|7309|7324|7309|7324|7309|7324|7309|1
1630420270000|2021-08-31 14:31:10|7323.8|7308.8|7323.8|7308.8|7324.3|7309.3|7323.8|7308.8|5
1630420350000|2021-08-31 14:32:30|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1630420370000|2021-08-31 14:32:50|7324|7309|7324|7309|7324|7309|7324|7309|1
1630420380000|2021-08-31 14:33:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630420410000|2021-08-31 14:33:30|7323.7|7308.7|7323.1|7308.1|7323.7|7308.7|7322.8|7307.8|5
1630420430000|2021-08-31 14:33:50|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630420500000|2021-08-31 14:35:00|7323.4|7308.4|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|3
1630420510000|2021-08-31 14:35:10|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1630420520000|2021-08-31 14:35:20|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630420640000|2021-08-31 14:37:20|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|2
1630420650000|2021-08-31 14:37:30|7322.5|7307.5|7322.4|7307.4|7322.6|7307.6|7322.4|7307.4|4
1630420660000|2021-08-31 14:37:40|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1630420690000|2021-08-31 14:38:10|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1630420800000|2021-08-31 14:40:00|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.4|7307.4|5
1630420810000|2021-08-31 14:40:10|7322.4|7307.4|7321.6|7306.6|7322.4|7307.4|7321.6|7306.6|3
1630420820000|2021-08-31 14:40:20|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1630420840000|2021-08-31 14:40:40|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1630420850000|2021-08-31 14:40:50|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1630420860000|2021-08-31 14:41:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1630420930000|2021-08-31 14:42:10|7320.9|7305.9|7320.8|7305.8|7320.9|7305.9|7320.8|7305.8|2
1630420940000|2021-08-31 14:42:20|7321|7306|7320.8|7305.8|7321|7306|7320.8|7305.8|4
1630420950000|2021-08-31 14:42:30|7321.2|7306.2|7321.4|7306.4|7321.5|7306.5|7321.2|7306.2|4
1630420970000|2021-08-31 14:42:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1630420990000|2021-08-31 14:43:10|7320.8|7305.8|7320.5|7305.5|7320.8|7305.8|7320.5|7305.5|3
1630421000000|2021-08-31 14:43:20|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1630421070000|2021-08-31 14:44:30|7320.3|7305.3|7320.2|7305.2|7320.4|7305.4|7320.2|7305.2|3
1630421090000|2021-08-31 14:44:50|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1630421100000|2021-08-31 14:45:00|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1630421110000|2021-08-31 14:45:10|7320.9|7305.9|7321.1|7306.1|7321.2|7306.2|7320.9|7305.9|4
1630421120000|2021-08-31 14:45:20|7321|7306|7321|7306|7321|7306|7321|7306|1
1630421210000|2021-08-31 14:46:50|7321.2|7306.2|7321.3|7306.3|7321.4|7306.4|7321.2|7306.2|3
1630421220000|2021-08-31 14:47:00|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1630421230000|2021-08-31 14:47:10|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1630421250000|2021-08-31 14:47:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1630421270000|2021-08-31 14:47:50|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.1|7306.1|3
1630421300000|2021-08-31 14:48:20|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1630421310000|2021-08-31 14:48:30|7321.3|7306.3|7321.5|7306.5|7321.5|7306.5|7321.3|7306.3|2
1630421320000|2021-08-31 14:48:40|7321.6|7306.6|7321.2|7306.2|7321.6|7306.6|7321.2|7306.2|2
1630421370000|2021-08-31 14:49:30|7321.3|7306.3|7321.8|7306.8|7321.8|7306.8|7321.3|7306.3|3
1630421400000|2021-08-31 14:50:00|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1630421410000|2021-08-31 14:50:10|7321.8|7306.8|7322.2|7307.2|7322.3|7307.3|7321.8|7306.8|6
1630421420000|2021-08-31 14:50:20|7322.3|7307.3|7322.2|7307.2|7322.4|7307.4|7322.2|7307.2|4
1630421430000|2021-08-31 14:50:30|7322.1|7307.1|7322.6|7307.6|7322.6|7307.6|7322.1|7307.1|4
1630421440000|2021-08-31 14:50:40|7323|7308|7323.3|7308.3|7323.4|7308.4|7323|7308|5
1630421450000|2021-08-31 14:50:50|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630421460000|2021-08-31 14:51:00|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1630421470000|2021-08-31 14:51:10|7322.6|7307.6|7322.9|7307.9|7322.9|7307.9|7322.4|7307.4|4
1630421480000|2021-08-31 14:51:20|7323|7308|7323.2|7308.2|7323.2|7308.2|7323|7308|3
1630421500000|2021-08-31 14:51:40|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630421520000|2021-08-31 14:52:00|7323|7308|7323|7308|7323|7308|7323|7308|1
1630421600000|2021-08-31 14:53:20|7323.1|7308.1|7323.2|7308.2|7323.2|7308.2|7323.1|7308.1|2
1630421610000|2021-08-31 14:53:30|7323.3|7308.3|7323.4|7308.4|7323.7|7308.7|7323.3|7308.3|5
1630421700000|2021-08-31 14:55:00|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630421750000|2021-08-31 14:55:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630421760000|2021-08-31 14:56:00|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630421770000|2021-08-31 14:56:10|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630421780000|2021-08-31 14:56:20|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630421810000|2021-08-31 14:56:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630421850000|2021-08-31 14:57:30|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1630421940000|2021-08-31 14:59:00|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1630421950000|2021-08-31 14:59:10|7324|7309|7324|7309|7324|7309|7324|7309|1
1630421960000|2021-08-31 14:59:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|3
1630421970000|2021-08-31 14:59:30|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|2
1630422000000|2021-08-31 15:00:00|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630422060000|2021-08-31 15:01:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630422090000|2021-08-31 15:01:30|7323.5|7308.5|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|3
1630422100000|2021-08-31 15:01:40|7323.6|7308.6|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|2
1630422150000|2021-08-31 15:02:30|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1630422180000|2021-08-31 15:03:00|7323.5|7308.5|7323.9|7308.9|7323.9|7308.9|7323.5|7308.5|4
1630422240000|2021-08-31 15:04:00|7324|7309|7324|7309|7324|7309|7324|7309|1
1630422270000|2021-08-31 15:04:30|7324.1|7309.1|7323.9|7308.9|7324.1|7309.1|7323.9|7308.9|2
1630422300000|2021-08-31 15:05:00|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|3
1630422310000|2021-08-31 15:05:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1630422330000|2021-08-31 15:05:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1630422340000|2021-08-31 15:05:40|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|2
1630422370000|2021-08-31 15:06:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1630422400000|2021-08-31 15:06:40|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.6|7308.6|3
1630422440000|2021-08-31 15:07:20|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630422450000|2021-08-31 15:07:30|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630422490000|2021-08-31 15:08:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630422520000|2021-08-31 15:08:40|7324|7309|7324|7309|7324|7309|7324|7309|1
1630422530000|2021-08-31 15:08:50|7323.9|7308.9|7326.7|7311.7|7327|7312|7323.9|7308.9|13
1630422540000|2021-08-31 15:09:00|7326.8|7311.8|7325.9|7310.9|7326.9|7311.9|7325.9|7310.9|11
1630422550000|2021-08-31 15:09:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630422580000|2021-08-31 15:09:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630422590000|2021-08-31 15:09:50|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1630422610000|2021-08-31 15:10:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630422650000|2021-08-31 15:10:50|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|5
1630422670000|2021-08-31 15:11:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630422680000|2021-08-31 15:11:20|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|3
1630422690000|2021-08-31 15:11:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1630422700000|2021-08-31 15:11:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630422710000|2021-08-31 15:11:50|7325.1|7310.1|7325.6|7310.6|7325.7|7310.7|7325.1|7310.1|4
1630422750000|2021-08-31 15:12:30|7325.5|7310.5|7325.2|7310.2|7325.5|7310.5|7325.2|7310.2|3
1630422770000|2021-08-31 15:12:50|7325.1|7310.1|7325.6|7310.6|7325.6|7310.6|7325.1|7310.1|3
1630422780000|2021-08-31 15:13:00|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1630422790000|2021-08-31 15:13:10|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1630422800000|2021-08-31 15:13:20|7325.7|7310.7|7326.4|7311.4|7326.4|7311.4|7325.7|7310.7|4
1630422810000|2021-08-31 15:13:30|7326.3|7311.3|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|3
1630422820000|2021-08-31 15:13:40|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|3
1630422830000|2021-08-31 15:13:50|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1630422850000|2021-08-31 15:14:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630422860000|2021-08-31 15:14:20|7326.2|7311.2|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|3
1630422870000|2021-08-31 15:14:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630422890000|2021-08-31 15:14:50|7326.7|7311.7|7326.8|7311.8|7327.6|7312.6|7326.7|7311.7|7
1630422900000|2021-08-31 15:15:00|7326.7|7311.7|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|3
1630422910000|2021-08-31 15:15:10|7326.9|7311.9|7326.8|7311.8|7327|7312|7326.8|7311.8|4
1630422920000|2021-08-31 15:15:20|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630422950000|2021-08-31 15:15:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.4|7311.4|7
1630422960000|2021-08-31 15:16:00|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.3|7311.3|10
1630422970000|2021-08-31 15:16:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630422980000|2021-08-31 15:16:20|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|3
1630423010000|2021-08-31 15:16:50|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|6
1630423020000|2021-08-31 15:17:00|7326.7|7311.7|7326.8|7311.8|7326.9|7311.9|7326.7|7311.7|4
1630423030000|2021-08-31 15:17:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630423040000|2021-08-31 15:17:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1630423050000|2021-08-31 15:17:30|7327.1|7312.1|7326.7|7311.7|7327.1|7312.1|7326.7|7311.7|3
1630423060000|2021-08-31 15:17:40|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.6|7311.6|4
1630423070000|2021-08-31 15:17:50|7326.8|7311.8|7327.1|7312.1|7327.1|7312.1|7326.6|7311.6|7
1630423090000|2021-08-31 15:18:10|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|2
1630423110000|2021-08-31 15:18:30|7327.4|7312.4|7327.1|7312.1|7327.4|7312.4|7327|7312|4
1630423140000|2021-08-31 15:19:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630423150000|2021-08-31 15:19:10|7327.3|7312.3|7327.7|7312.7|7327.7|7312.7|7327.3|7312.3|5
1630423160000|2021-08-31 15:19:20|7328.8|7313.8|7329|7314|7329|7314|7328.8|7313.8|2
1630423170000|2021-08-31 15:19:30|7329.1|7314.1|7329.6|7314.6|7329.6|7314.6|7329|7314|10
1630423180000|2021-08-31 15:19:40|7329.7|7314.7|7329.1|7314.1|7329.8|7314.8|7329|7314|7
1630423190000|2021-08-31 15:19:50|7329|7314|7328.6|7313.6|7329|7314|7328.6|7313.6|4
1630423210000|2021-08-31 15:20:10|7328.5|7313.5|7327.5|7312.5|7328.5|7313.5|7327.5|7312.5|8
1630423260000|2021-08-31 15:21:00|7327.7|7312.7|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|3
1630423270000|2021-08-31 15:21:10|7327.8|7312.8|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|2
1630423280000|2021-08-31 15:21:20|7327.7|7312.7|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|2
1630423290000|2021-08-31 15:21:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1630423300000|2021-08-31 15:21:40|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1630423330000|2021-08-31 15:22:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630423410000|2021-08-31 15:23:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1630423420000|2021-08-31 15:23:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630423490000|2021-08-31 15:24:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630423500000|2021-08-31 15:25:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630423510000|2021-08-31 15:25:10|7327.9|7312.9|7327.6|7312.6|7327.9|7312.9|7327.6|7312.6|2
1630423570000|2021-08-31 15:26:10|7327.3|7312.3|7325.6|7310.6|7327.3|7312.3|7325.6|7310.6|7
1630423580000|2021-08-31 15:26:20|7325.7|7310.7|7326|7311|7326|7311|7325.7|7310.7|3
1630423620000|2021-08-31 15:27:00|7326.1|7311.1|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|3
1630423640000|2021-08-31 15:27:20|7326.5|7311.5|7326|7311|7326.5|7311.5|7326|7311|3
1630423660000|2021-08-31 15:27:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630423670000|2021-08-31 15:27:50|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1630423690000|2021-08-31 15:28:10|7325.9|7310.9|7326.3|7311.3|7326.3|7311.3|7325.9|7310.9|2
1630423700000|2021-08-31 15:28:20|7326.4|7311.4|7326.7|7311.7|7326.7|7311.7|7326.4|7311.4|2
1630423710000|2021-08-31 15:28:30|7326.8|7311.8|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|3
1630423720000|2021-08-31 15:28:40|7326.9|7311.9|7328.1|7313.1|7328.1|7313.1|7326.9|7311.9|6
1630423730000|2021-08-31 15:28:50|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630423740000|2021-08-31 15:29:00|7328.4|7313.4|7328.2|7313.2|7328.5|7313.5|7327.9|7312.9|8
1630423750000|2021-08-31 15:29:10|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1630423760000|2021-08-31 15:29:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630423880000|2021-08-31 15:31:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630423910000|2021-08-31 15:31:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630423990000|2021-08-31 15:33:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630424010000|2021-08-31 15:33:30|7327.6|7312.6|7326.3|7311.3|7327.6|7312.6|7326.3|7311.3|9
1630424020000|2021-08-31 15:33:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630424040000|2021-08-31 15:34:00|7326.3|7311.3|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|3
1630424090000|2021-08-31 15:34:50|7326.1|7311.1|7325.7|7310.7|7326.1|7311.1|7325.7|7310.7|4
1630424100000|2021-08-31 15:35:00|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.3|7310.3|3
1630424110000|2021-08-31 15:35:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630424130000|2021-08-31 15:35:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630424150000|2021-08-31 15:35:50|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325.1|7310.1|4
1630424170000|2021-08-31 15:36:10|7325.2|7310.2|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|2
1630424180000|2021-08-31 15:36:20|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1630424230000|2021-08-31 15:37:10|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.5|7309.5|7
1630424300000|2021-08-31 15:38:20|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1630424330000|2021-08-31 15:38:50|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1630424340000|2021-08-31 15:39:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630424360000|2021-08-31 15:39:20|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1630424400000|2021-08-31 15:40:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1630424410000|2021-08-31 15:40:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|3
1630424420000|2021-08-31 15:40:20|7325.2|7310.2|7325.5|7310.5|7325.6|7310.6|7325.2|7310.2|9
1630424430000|2021-08-31 15:40:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630424480000|2021-08-31 15:41:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630424490000|2021-08-31 15:41:30|7325.8|7310.8|7325.9|7310.9|7326|7311|7325.8|7310.8|4
1630424500000|2021-08-31 15:41:40|7326.4|7311.4|7326.3|7311.3|7326.5|7311.5|7326.2|7311.2|5
1630424520000|2021-08-31 15:42:00|7326.2|7311.2|7325.9|7310.9|7326.2|7311.2|7325.9|7310.9|2
1630424710000|2021-08-31 15:45:10|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|4
1630424730000|2021-08-31 15:45:30|7326.1|7311.1|7326.5|7311.5|7326.5|7311.5|7326.1|7311.1|4
1630424740000|2021-08-31 15:45:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630424810000|2021-08-31 15:46:50|7326|7311|7325.8|7310.8|7326|7311|7325.8|7310.8|3
1630424830000|2021-08-31 15:47:10|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|2
1630424860000|2021-08-31 15:47:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630424900000|2021-08-31 15:48:20|7325.4|7310.4|7325.7|7310.7|7325.7|7310.7|7325.4|7310.4|3
1630424970000|2021-08-31 15:49:30|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|2
1630424990000|2021-08-31 15:49:50|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1630425010000|2021-08-31 15:50:10|7325.5|7310.5|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|4
1630425020000|2021-08-31 15:50:20|7325.7|7310.7|7326|7311|7326|7311|7325.7|7310.7|4
1630425030000|2021-08-31 15:50:30|7326.1|7311.1|7326.6|7311.6|7326.6|7311.6|7326.1|7311.1|3
1630425040000|2021-08-31 15:50:40|7326.7|7311.7|7326.4|7311.4|7326.7|7311.7|7326.4|7311.4|4
1630425050000|2021-08-31 15:50:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630425070000|2021-08-31 15:51:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630425080000|2021-08-31 15:51:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630425140000|2021-08-31 15:52:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630425190000|2021-08-31 15:53:10|7326|7311|7326|7311|7326|7311|7326|7311|1
1630425230000|2021-08-31 15:53:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630425290000|2021-08-31 15:54:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630425330000|2021-08-31 15:55:30|7326.9|7311.9|7327.6|7312.6|7327.6|7312.6|7326.9|7311.9|4
1630425360000|2021-08-31 15:56:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1630425400000|2021-08-31 15:56:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630425410000|2021-08-31 15:56:50|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|2
1630425420000|2021-08-31 15:57:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1630425460000|2021-08-31 15:57:40|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1630425470000|2021-08-31 15:57:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630425480000|2021-08-31 15:58:00|7327.2|7312.2|7327.7|7312.7|7327.7|7312.7|7326.9|7311.9|5
1630425490000|2021-08-31 15:58:10|7327.8|7312.8|7328.5|7313.5|7328.5|7313.5|7327.8|7312.8|3
1630425500000|2021-08-31 15:58:20|7328.2|7313.2|7327.9|7312.9|7328.2|7313.2|7327.9|7312.9|2
1630425510000|2021-08-31 15:58:30|7328|7313|7328.5|7313.5|7328.5|7313.5|7328|7313|3
1630425520000|2021-08-31 15:58:40|7329|7314|7329.5|7314.5|7329.5|7314.5|7329|7314|7
1630425540000|2021-08-31 15:59:00|7329.4|7314.4|7329.2|7314.2|7329.4|7314.4|7329.2|7314.2|5
1630425550000|2021-08-31 15:59:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630425560000|2021-08-31 15:59:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630425570000|2021-08-31 15:59:30|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|2
1630425590000|2021-08-31 15:59:50|7328.6|7313.6|7328.9|7313.9|7328.9|7313.9|7328.6|7313.6|3
1630425600000|2021-08-31 16:00:00|7329|7314|7329.1|7314.1|7329.2|7314.2|7329|7314|4
1630425610000|2021-08-31 16:00:10|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630425620000|2021-08-31 16:00:20|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1630425650000|2021-08-31 16:00:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630425730000|2021-08-31 16:02:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1630425740000|2021-08-31 16:02:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630425760000|2021-08-31 16:02:40|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1630425790000|2021-08-31 16:03:10|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|2
1630425800000|2021-08-31 16:03:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1630425810000|2021-08-31 16:03:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630425820000|2021-08-31 16:03:40|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|2
1630425830000|2021-08-31 16:03:50|7329|7314|7329|7314|7329|7314|7328.9|7313.9|3
1630425840000|2021-08-31 16:04:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630425850000|2021-08-31 16:04:10|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1630425860000|2021-08-31 16:04:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1630425880000|2021-08-31 16:04:40|7328.9|7313.9|7328.6|7313.6|7328.9|7313.9|7328.6|7313.6|2
1630425890000|2021-08-31 16:04:50|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630425970000|2021-08-31 16:06:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630425980000|2021-08-31 16:06:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630426030000|2021-08-31 16:07:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630426070000|2021-08-31 16:07:50|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1630426120000|2021-08-31 16:08:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630426200000|2021-08-31 16:10:00|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1630426210000|2021-08-31 16:10:10|7328.5|7313.5|7328|7313|7328.5|7313.5|7327.9|7312.9|5
1630426220000|2021-08-31 16:10:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630426230000|2021-08-31 16:10:30|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1630426240000|2021-08-31 16:10:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630426250000|2021-08-31 16:10:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1630426300000|2021-08-31 16:11:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630426360000|2021-08-31 16:12:40|7327.8|7312.8|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|2
1630426400000|2021-08-31 16:13:20|7327.7|7312.7|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|3
1630426470000|2021-08-31 16:14:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1630426600000|2021-08-31 16:16:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630426610000|2021-08-31 16:16:50|7328.3|7313.3|7328.9|7313.9|7328.9|7313.9|7328.3|7313.3|3
1630426670000|2021-08-31 16:17:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1630426710000|2021-08-31 16:18:30|7328.9|7313.9|7329|7314|7329.1|7314.1|7328.9|7313.9|7
1630426730000|2021-08-31 16:18:50|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1630426740000|2021-08-31 16:19:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630426760000|2021-08-31 16:19:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1630426830000|2021-08-31 16:20:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630426850000|2021-08-31 16:20:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630426980000|2021-08-31 16:23:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1630427000000|2021-08-31 16:23:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630427020000|2021-08-31 16:23:40|7329.1|7314.1|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|2
1630427050000|2021-08-31 16:24:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1630427060000|2021-08-31 16:24:20|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630427150000|2021-08-31 16:25:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1630427260000|2021-08-31 16:27:40|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|2
1630427280000|2021-08-31 16:28:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630427290000|2021-08-31 16:28:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630427310000|2021-08-31 16:28:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630427340000|2021-08-31 16:29:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630427360000|2021-08-31 16:29:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630427380000|2021-08-31 16:29:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630427400000|2021-08-31 16:30:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630427480000|2021-08-31 16:31:20|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1630427580000|2021-08-31 16:33:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630427590000|2021-08-31 16:33:10|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1630427690000|2021-08-31 16:34:50|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1630427730000|2021-08-31 16:35:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630427750000|2021-08-31 16:35:50|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|4
1630427760000|2021-08-31 16:36:00|7328.4|7313.4|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|5
1630427770000|2021-08-31 16:36:10|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1630427780000|2021-08-31 16:36:20|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1630427810000|2021-08-31 16:36:50|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630427840000|2021-08-31 16:37:20|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1630427880000|2021-08-31 16:38:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|3
1630427920000|2021-08-31 16:38:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630427930000|2021-08-31 16:38:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|3
1630427940000|2021-08-31 16:39:00|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1630427950000|2021-08-31 16:39:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1630428030000|2021-08-31 16:40:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630428040000|2021-08-31 16:40:40|7328.1|7313.1|7327.6|7312.6|7328.1|7313.1|7327.6|7312.6|4
1630428050000|2021-08-31 16:40:50|7327.5|7312.5|7327.1|7312.1|7327.5|7312.5|7327.1|7312.1|4
1630428060000|2021-08-31 16:41:00|7327.3|7312.3|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|4
1630428100000|2021-08-31 16:41:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630428150000|2021-08-31 16:42:30|7332.3|7307.3|7332.4|7307.4|7332.4|7307.4|7332.3|7307.3|2
1630428300000|2021-08-31 16:45:00|7332.5|7307.5|7327.6|7312.6|7332.5|7312.6|7327.6|7307.5|2
1630428310000|2021-08-31 16:45:10|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630428330000|2021-08-31 16:45:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630428350000|2021-08-31 16:45:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630428590000|2021-08-31 16:49:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630428620000|2021-08-31 16:50:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630428870000|2021-08-31 16:54:30|7327.5|7312.5|7327.4|7312.4|7327.5|7312.5|7327.4|7312.4|2
1630428880000|2021-08-31 16:54:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630428900000|2021-08-31 16:55:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630428910000|2021-08-31 16:55:10|7327.3|7312.3|7327.4|7312.4|7327.9|7312.9|7327.3|7312.3|5
1630429040000|2021-08-31 16:57:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429070000|2021-08-31 16:57:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630429080000|2021-08-31 16:58:00|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1630429090000|2021-08-31 16:58:10|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|2
1630429130000|2021-08-31 16:58:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429140000|2021-08-31 16:59:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429180000|2021-08-31 16:59:40|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|2
1630429200000|2021-08-31 17:00:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429210000|2021-08-31 17:00:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429240000|2021-08-31 17:00:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429250000|2021-08-31 17:00:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429340000|2021-08-31 17:02:20|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|2
1630429360000|2021-08-31 17:02:40|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630429390000|2021-08-31 17:03:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429770000|2021-08-31 17:09:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429780000|2021-08-31 17:09:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429790000|2021-08-31 17:09:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|3
1630429800000|2021-08-31 17:10:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429810000|2021-08-31 17:10:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429840000|2021-08-31 17:10:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429850000|2021-08-31 17:10:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429870000|2021-08-31 17:11:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429880000|2021-08-31 17:11:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429900000|2021-08-31 17:11:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429910000|2021-08-31 17:11:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429920000|2021-08-31 17:12:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429930000|2021-08-31 17:12:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429950000|2021-08-31 17:12:30|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630429960000|2021-08-31 17:12:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630429970000|2021-08-31 17:12:50|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1630430010000|2021-08-31 17:13:30|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630430020000|2021-08-31 17:13:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630430030000|2021-08-31 17:13:50|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1630430040000|2021-08-31 17:14:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630430050000|2021-08-31 17:14:10|7327.1|7312.1|7327.3|7312.3|7327.3|7312.3|7327.1|7312.1|2
1630430060000|2021-08-31 17:14:20|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630430070000|2021-08-31 17:14:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630430090000|2021-08-31 17:14:50|7327.1|7312.1|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|3
1630430100000|2021-08-31 17:15:00|7327.2|7312.2|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|3
1630430310000|2021-08-31 17:18:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630430320000|2021-08-31 17:18:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630430340000|2021-08-31 17:19:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630430380000|2021-08-31 17:19:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630430390000|2021-08-31 17:19:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1630430430000|2021-08-31 17:20:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630430440000|2021-08-31 17:20:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630430570000|2021-08-31 17:22:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1630430600000|2021-08-31 17:23:20|7327.8|7312.8|7328|7313|7328|7313|7327.8|7312.8|7
1630430610000|2021-08-31 17:23:30|7327.9|7312.9|7328|7313|7328|7313|7327.8|7312.8|7
1630430620000|2021-08-31 17:23:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630430630000|2021-08-31 17:23:50|7328|7313|7327.8|7312.8|7328|7313|7327.8|7312.8|4
1630430690000|2021-08-31 17:24:50|7328|7313|7328.3|7313.3|7328.4|7313.4|7328|7313|3
1630430700000|2021-08-31 17:25:00|7328.4|7313.4|7328.9|7313.9|7328.9|7313.9|7328.3|7313.3|5
1630430710000|2021-08-31 17:25:10|7329|7314|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|6
1630430720000|2021-08-31 17:25:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1630430760000|2021-08-31 17:26:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630430770000|2021-08-31 17:26:10|7329|7314|7329|7314|7329|7314|7328.9|7313.9|3
1630430780000|2021-08-31 17:26:20|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|3
1630430790000|2021-08-31 17:26:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1630430800000|2021-08-31 17:26:40|7328.6|7313.6|7329|7314|7329|7314|7328.6|7313.6|3
1630430830000|2021-08-31 17:27:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630430870000|2021-08-31 17:27:50|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329|7314|3
1630430880000|2021-08-31 17:28:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1630430940000|2021-08-31 17:29:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630430980000|2021-08-31 17:29:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.7|7313.7|5
1630431010000|2021-08-31 17:30:10|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1630431040000|2021-08-31 17:30:40|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.7|7313.7|4
1630431050000|2021-08-31 17:30:50|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.7|7313.7|3
1630431070000|2021-08-31 17:31:10|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1630431080000|2021-08-31 17:31:20|7328.7|7313.7|7328.3|7313.3|7328.7|7313.7|7328.3|7313.3|3
1630431090000|2021-08-31 17:31:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630431100000|2021-08-31 17:31:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630431110000|2021-08-31 17:31:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630431120000|2021-08-31 17:32:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630431130000|2021-08-31 17:32:10|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1630431140000|2021-08-31 17:32:20|7328.2|7313.2|7328.4|7313.4|7328.6|7313.6|7328.2|7313.2|5
1630432080000|2021-08-31 17:48:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630432100000|2021-08-31 17:48:20|7328.8|7313.8|7329|7314|7329|7314|7328.8|7313.8|2
1630432240000|2021-08-31 17:50:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630432290000|2021-08-31 17:51:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630432310000|2021-08-31 17:51:50|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630432440000|2021-08-31 17:54:00|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1630432520000|2021-08-31 17:55:20|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630432740000|2021-08-31 17:59:00|7328.8|7313.8|7328.5|7313.5|7328.8|7313.8|7328.5|7313.5|5
1630432800000|2021-08-31 18:00:00|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1630432890000|2021-08-31 18:01:30|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1630432920000|2021-08-31 18:02:00|7328.6|7313.6|7328.9|7313.9|7328.9|7313.9|7328.6|7313.6|2
1630433420000|2021-08-31 18:10:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630433430000|2021-08-31 18:10:30|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630433440000|2021-08-31 18:10:40|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1630433450000|2021-08-31 18:10:50|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.4|7314.4|4
1630433460000|2021-08-31 18:11:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630433700000|2021-08-31 18:15:00|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1630433780000|2021-08-31 18:16:20|7329.4|7314.4|7329.6|7314.6|7329.6|7314.6|7329.2|7314.2|5
1630433820000|2021-08-31 18:17:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630433840000|2021-08-31 18:17:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630433850000|2021-08-31 18:17:30|7334.4|7309.4|7329.7|7314.7|7334.4|7315|7329.7|7309.4|5
1630433860000|2021-08-31 18:17:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630433870000|2021-08-31 18:17:50|7334.5|7309.5|7328.8|7313.8|7334.5|7313.9|7328.8|7309.5|3
1630433880000|2021-08-31 18:18:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1630433920000|2021-08-31 18:18:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630433950000|2021-08-31 18:19:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630435690000|2021-08-31 18:48:10|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630436400000|2021-08-31 19:00:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1630436960000|2021-08-31 19:09:20|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|1
1630436970000|2021-08-31 19:09:30|7335|7310|7335|7310|7335|7310|7335|7310|1
1630437040000|2021-08-31 19:10:40|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|1
1630437080000|2021-08-31 19:11:20|7335|7310|7335|7310|7335|7310|7335|7310|1
1630437100000|2021-08-31 19:11:40|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|1
1630437690000|2021-08-31 19:21:30|7335|7310|7335|7310|7335|7310|7335|7310|1
1630437730000|2021-08-31 19:22:10|7334.8|7309.8|7334.6|7309.6|7334.8|7309.8|7334.6|7309.6|3
1630437740000|2021-08-31 19:22:20|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|1
1630438130000|2021-08-31 19:28:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630438610000|2021-08-31 19:36:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630438700000|2021-08-31 19:38:20|7329.7|7314.7|7330.1|7315.1|7330.1|7315.1|7329.7|7314.7|2
1630438710000|2021-08-31 19:38:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1630438780000|2021-08-31 19:39:40|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630439120000|2021-08-31 19:45:20|7330.1|7315.1|7329.9|7314.9|7330.1|7315.1|7329.6|7314.6|7
1630439580000|2021-08-31 19:53:00|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330|7315|16
1630439590000|2021-08-31 19:53:10|7335|7310|7334.8|7309.8|7335|7310|7334.7|7309.7|4
1630439610000|2021-08-31 19:53:30|7334.9|7309.9|7334.8|7309.8|7334.9|7309.9|7334.8|7309.8|2
1630439690000|2021-08-31 19:54:50|7334.7|7309.7|7334.8|7309.8|7334.8|7309.8|7334.7|7309.7|2
1630439730000|2021-08-31 19:55:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630459860000|2021-09-01 01:31:00|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|1
1630460970000|2021-09-01 01:49:30|7336.6|7311.6|7336.5|7311.5|7336.6|7311.6|7336.5|7311.5|2
1630461270000|2021-09-01 01:54:30|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|1
1630463010000|2021-09-01 02:23:30|7338.9|7313.9|7338.9|7313.9|7338.9|7313.9|7338.9|7313.9|1
1630463020000|2021-09-01 02:23:40|7338.8|7313.8|7339|7314|7339|7314|7338.8|7313.8|2
1630463030000|2021-09-01 02:23:50|7339.9|7314.9|7339|7314|7339.9|7314.9|7338.9|7313.9|3
1630463140000|2021-09-01 02:25:40|7338.9|7313.9|7338.9|7313.9|7338.9|7313.9|7338.9|7313.9|1
1630463160000|2021-09-01 02:26:00|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1630463210000|2021-09-01 02:26:50|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|1
1630463220000|2021-09-01 02:27:00|7339|7314|7339|7314|7339|7314|7339|7314|1
1630463610000|2021-09-01 02:33:30|7339.1|7314.1|7339.2|7314.2|7339.2|7314.2|7339.1|7314.1|2
1630463640000|2021-09-01 02:34:00|7339.3|7314.3|7339.2|7314.2|7339.3|7314.3|7339.2|7314.2|2
1630464140000|2021-09-01 02:42:20|7339.5|7314.5|7342|7317|7342|7317|7339.5|7314.5|3
1630464150000|2021-09-01 02:42:30|7341.9|7316.9|7341|7316|7341.9|7316.9|7341|7316|3
1630464160000|2021-09-01 02:42:40|7340.8|7315.8|7340.7|7315.7|7340.8|7315.8|7340.7|7315.7|2
1630464260000|2021-09-01 02:44:20|7340.4|7315.4|7340.2|7315.2|7340.4|7315.4|7340.2|7315.2|2
1630464340000|2021-09-01 02:45:40|7340|7315|7340|7315|7340|7315|7340|7315|1
1630464360000|2021-09-01 02:46:00|7339.9|7314.9|7340|7315|7340|7315|7339.9|7314.9|2
1630464420000|2021-09-01 02:47:00|7339.9|7314.9|7339.9|7314.9|7339.9|7314.9|7339.9|7314.9|1
1630464490000|2021-09-01 02:48:10|7340|7315|7340|7315|7340|7315|7340|7315|1
1630464640000|2021-09-01 02:50:40|7339.9|7314.9|7339.9|7314.9|7339.9|7314.9|7339.9|7314.9|1
1630464710000|2021-09-01 02:51:50|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1630464920000|2021-09-01 02:55:20|7338.9|7313.9|7338.8|7313.8|7338.9|7313.9|7338.8|7313.8|2
1630464930000|2021-09-01 02:55:30|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1630464940000|2021-09-01 02:55:40|7338.9|7313.9|7338.9|7313.9|7338.9|7313.9|7338.9|7313.9|1
1630464950000|2021-09-01 02:55:50|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|1
1630465000000|2021-09-01 02:56:40|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1630465030000|2021-09-01 02:57:10|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|1
1630465060000|2021-09-01 02:57:40|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1630465080000|2021-09-01 02:58:00|7338.4|7313.4|7338|7313|7338.4|7313.4|7338|7313|2
1630465090000|2021-09-01 02:58:10|7337.6|7312.6|7337.2|7312.2|7337.6|7312.6|7337.2|7312.2|4
1630465110000|2021-09-01 02:58:30|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|1
1630465120000|2021-09-01 02:58:40|7336.4|7311.4|7336.2|7311.2|7336.4|7311.4|7336.2|7311.2|2
1630465130000|2021-09-01 02:58:50|7336|7311|7336|7311|7336|7311|7336|7311|1
1630465170000|2021-09-01 02:59:30|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|1
1630465180000|2021-09-01 02:59:40|7335.9|7310.9|7335.9|7310.9|7335.9|7310.9|7335.9|7310.9|1
1630465260000|2021-09-01 03:01:00|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|1
1630465320000|2021-09-01 03:02:00|7335.2|7310.2|7334.4|7309.4|7335.2|7310.2|7334.4|7309.4|3
1630465350000|2021-09-01 03:02:30|7334.5|7309.5|7334.6|7309.6|7334.6|7309.6|7334.5|7309.5|2
1630465420000|2021-09-01 03:03:40|7335.2|7310.2|7337.4|7312.4|7337.4|7312.4|7335.2|7310.2|3
1630465430000|2021-09-01 03:03:50|7337.8|7312.8|7339.1|7314.1|7339.1|7314.1|7337.8|7312.8|5
1630465480000|2021-09-01 03:04:40|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|1
1630465510000|2021-09-01 03:05:10|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1630465720000|2021-09-01 03:08:40|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1630465780000|2021-09-01 03:09:40|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|1
1630465840000|2021-09-01 03:10:40|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1630466120000|2021-09-01 03:15:20|7338.6|7313.6|7338.5|7313.5|7338.6|7313.6|7338.5|7313.5|2
1630466130000|2021-09-01 03:15:30|7338.3|7313.3|7338.3|7313.3|7338.3|7313.3|7338.3|7313.3|1
1630466140000|2021-09-01 03:15:40|7337.5|7312.5|7336.7|7311.7|7337.5|7312.5|7336.7|7311.7|3
1630466150000|2021-09-01 03:15:50|7337.2|7312.2|7337.4|7312.4|7337.4|7312.4|7337.2|7312.2|2
1630466160000|2021-09-01 03:16:00|7337.7|7312.7|7337.7|7312.7|7337.7|7312.7|7337.7|7312.7|1
1630466170000|2021-09-01 03:16:10|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|1
1630466240000|2021-09-01 03:17:20|7337.7|7312.7|7337.7|7312.7|7337.7|7312.7|7337.7|7312.7|1
1630466250000|2021-09-01 03:17:30|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|1
1630466970000|2021-09-01 03:29:30|7335.7|7310.7|7335.6|7310.6|7335.7|7310.7|7335.6|7310.6|2
1630466980000|2021-09-01 03:29:40|7335.5|7310.5|7335.8|7310.8|7335.8|7310.8|7335.5|7310.5|2
1630466990000|2021-09-01 03:29:50|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|1
1630467000000|2021-09-01 03:30:00|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|1
1630467010000|2021-09-01 03:30:10|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|1
1630467020000|2021-09-01 03:30:20|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|1
1630467030000|2021-09-01 03:30:30|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|1
1630467040000|2021-09-01 03:30:40|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|7335.8|7310.8|1
1630467070000|2021-09-01 03:31:10|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|7335.7|7310.7|1
1630467100000|2021-09-01 03:31:40|7335.6|7310.6|7335.5|7310.5|7335.6|7310.6|7335.5|7310.5|2
1630467120000|2021-09-01 03:32:00|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|1
1630467130000|2021-09-01 03:32:10|7333.1|7308.1|7335.2|7310.2|7335.2|7310.2|7333.1|7308.1|6
1630467180000|2021-09-01 03:33:00|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|1
1630467240000|2021-09-01 03:34:00|7334.3|7309.3|7334.1|7309.1|7334.3|7309.3|7334|7309|3
1630467270000|2021-09-01 03:34:30|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|1
1630467300000|2021-09-01 03:35:00|7329|7314|7334.9|7309.9|7335|7314|7329|7309|10
1630467310000|2021-09-01 03:35:10|7335|7310|7334.3|7309.3|7335|7310|7334.3|7309.3|4
1630467320000|2021-09-01 03:35:20|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|1
1630467330000|2021-09-01 03:35:30|7333.6|7308.6|7333.4|7308.4|7333.6|7308.6|7333.4|7308.4|2
1630467340000|2021-09-01 03:35:40|7333.6|7308.6|7333.7|7308.7|7333.7|7308.7|7333.6|7308.6|2
1630467350000|2021-09-01 03:35:50|7333.6|7308.6|7333.3|7308.3|7333.6|7308.6|7333.3|7308.3|2
1630467420000|2021-09-01 03:37:00|7328.7|7313.7|7329|7314|7329|7314|7328.7|7313.7|3
1630467430000|2021-09-01 03:37:10|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1630467440000|2021-09-01 03:37:20|7329.4|7314.4|7330|7315|7330|7315|7329.4|7314.4|4
1630467450000|2021-09-01 03:37:30|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1630467460000|2021-09-01 03:37:40|7330.2|7315.2|7329.9|7314.9|7330.2|7315.2|7329.8|7314.8|5
1630467470000|2021-09-01 03:37:50|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1630467500000|2021-09-01 03:38:20|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630467520000|2021-09-01 03:38:40|7329.9|7314.9|7330|7315|7330|7315|7329.8|7314.8|3
1630467530000|2021-09-01 03:38:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630467540000|2021-09-01 03:39:00|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1630467570000|2021-09-01 03:39:30|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|2
1630467580000|2021-09-01 03:39:40|7330|7315|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|3
1630467590000|2021-09-01 03:39:50|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|3
1630467600000|2021-09-01 03:40:00|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.3|7315.3|3
1630467620000|2021-09-01 03:40:20|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1630467640000|2021-09-01 03:40:40|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630467780000|2021-09-01 03:43:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630467830000|2021-09-01 03:43:50|7330.4|7315.4|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|2
1630467910000|2021-09-01 03:45:10|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|2
1630467930000|2021-09-01 03:45:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630467940000|2021-09-01 03:45:40|7330.3|7315.3|7330|7315|7330.3|7315.3|7330|7315|2
1630467950000|2021-09-01 03:45:50|7329.9|7314.9|7329.4|7314.4|7329.9|7314.9|7329.4|7314.4|3
1630467970000|2021-09-01 03:46:10|7329.3|7314.3|7329|7314|7329.3|7314.3|7329|7314|2
1630467980000|2021-09-01 03:46:20|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1630467990000|2021-09-01 03:46:30|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1630468000000|2021-09-01 03:46:40|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1630468010000|2021-09-01 03:46:50|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630468020000|2021-09-01 03:47:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1630468030000|2021-09-01 03:47:10|7328.9|7313.9|7329.5|7314.5|7329.5|7314.5|7328.9|7313.9|4
1630468040000|2021-09-01 03:47:20|7329.6|7314.6|7330.6|7315.6|7330.6|7315.6|7329.6|7314.6|3
1630468050000|2021-09-01 03:47:30|7330.7|7315.7|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|3
1630468060000|2021-09-01 03:47:40|7330.6|7315.6|7330.3|7315.3|7330.6|7315.6|7330.2|7315.2|5
1630468070000|2021-09-01 03:47:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630468080000|2021-09-01 03:48:00|7330.3|7315.3|7330.2|7315.2|7330.3|7315.3|7330.2|7315.2|2
1630468090000|2021-09-01 03:48:10|7330.1|7315.1|7329.9|7314.9|7330.1|7315.1|7329.9|7314.9|3
1630468130000|2021-09-01 03:48:50|7330|7315|7330.2|7315.2|7330.2|7315.2|7330|7315|2
1630468140000|2021-09-01 03:49:00|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1630468150000|2021-09-01 03:49:10|7330.7|7315.7|7330.3|7315.3|7330.8|7315.8|7330.3|7315.3|6
1630468160000|2021-09-01 03:49:20|7330.4|7315.4|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|3
1630468170000|2021-09-01 03:49:30|7330.7|7315.7|7330.2|7315.2|7330.7|7315.7|7330.2|7315.2|4
1630468190000|2021-09-01 03:49:50|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1630468230000|2021-09-01 03:50:30|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1630468240000|2021-09-01 03:50:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630468250000|2021-09-01 03:50:50|7330|7315|7329.8|7314.8|7330.1|7315.1|7329.8|7314.8|4
1630468270000|2021-09-01 03:51:10|7329.9|7314.9|7330.4|7315.4|7330.4|7315.4|7329.9|7314.9|4
1630468280000|2021-09-01 03:51:20|7330.3|7315.3|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|3
1630468290000|2021-09-01 03:51:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630468320000|2021-09-01 03:52:00|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1630468340000|2021-09-01 03:52:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|3
1630468360000|2021-09-01 03:52:40|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1630468370000|2021-09-01 03:52:50|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|4
1630468390000|2021-09-01 03:53:10|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|2
1630468400000|2021-09-01 03:53:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630468410000|2021-09-01 03:53:30|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1630468430000|2021-09-01 03:53:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630468440000|2021-09-01 03:54:00|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630468450000|2021-09-01 03:54:10|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630468550000|2021-09-01 03:55:50|7330.8|7315.8|7330.7|7315.7|7330.9|7315.9|7330.7|7315.7|6
1630468560000|2021-09-01 03:56:00|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630468580000|2021-09-01 03:56:20|7330.7|7315.7|7330.9|7315.9|7330.9|7315.9|7330.7|7315.7|4
1630468600000|2021-09-01 03:56:40|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630468610000|2021-09-01 03:56:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630468640000|2021-09-01 03:57:20|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630468650000|2021-09-01 03:57:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630468660000|2021-09-01 03:57:40|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630468670000|2021-09-01 03:57:50|7331.6|7316.6|7332|7317|7332|7317|7331.6|7316.6|2
1630468680000|2021-09-01 03:58:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630468690000|2021-09-01 03:58:10|7332|7317|7332.4|7317.4|7332.4|7317.4|7332|7317|3
1630468700000|2021-09-01 03:58:20|7332.6|7317.6|7332.3|7317.3|7332.6|7317.6|7332.3|7317.3|4
1630468710000|2021-09-01 03:58:30|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1630468720000|2021-09-01 03:58:40|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1630468730000|2021-09-01 03:58:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1630468780000|2021-09-01 03:59:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630468800000|2021-09-01 04:00:00|7332|7317|7332.3|7317.3|7332.3|7317.3|7331.8|7316.8|7
1630468810000|2021-09-01 04:00:10|7332.6|7317.6|7332.3|7317.3|7333.3|7318.3|7332.3|7317.3|11
1630468830000|2021-09-01 04:00:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630468840000|2021-09-01 04:00:40|7332.3|7317.3|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|2
1630468850000|2021-09-01 04:00:50|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1630468860000|2021-09-01 04:01:00|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|4
1630468890000|2021-09-01 04:01:30|7331.8|7316.8|7331.1|7316.1|7331.8|7316.8|7331.1|7316.1|6
1630468900000|2021-09-01 04:01:40|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|3
1630468910000|2021-09-01 04:01:50|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.1|7316.1|3
1630468920000|2021-09-01 04:02:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|3
1630468930000|2021-09-01 04:02:10|7331.4|7316.4|7331.5|7316.5|7331.6|7316.6|7331.4|7316.4|6
1630468940000|2021-09-01 04:02:20|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630468950000|2021-09-01 04:02:30|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|2
1630468980000|2021-09-01 04:03:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630468990000|2021-09-01 04:03:10|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|4
1630469030000|2021-09-01 04:03:50|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1630469040000|2021-09-01 04:04:00|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1630469080000|2021-09-01 04:04:40|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1630469090000|2021-09-01 04:04:50|7332|7317|7331.9|7316.9|7332|7317|7331.8|7316.8|4
1630469100000|2021-09-01 04:05:00|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1630469110000|2021-09-01 04:05:10|7331.8|7316.8|7331.4|7316.4|7331.8|7316.8|7331.3|7316.3|6
1630469120000|2021-09-01 04:05:20|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630469130000|2021-09-01 04:05:30|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1630469160000|2021-09-01 04:06:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|3
1630469170000|2021-09-01 04:06:10|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.3|7316.3|4
1630469180000|2021-09-01 04:06:20|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1630469200000|2021-09-01 04:06:40|7331.3|7316.3|7331|7316|7331.3|7316.3|7331|7316|4
1630469220000|2021-09-01 04:07:00|7330.9|7315.9|7330.4|7315.4|7330.9|7315.9|7330.4|7315.4|4
1630469230000|2021-09-01 04:07:10|7330.3|7315.3|7329.4|7314.4|7330.3|7315.3|7329.3|7314.3|5
1630469240000|2021-09-01 04:07:20|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630469250000|2021-09-01 04:07:30|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1630469270000|2021-09-01 04:07:50|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|4
1630469280000|2021-09-01 04:08:00|7329.2|7314.2|7329.4|7314.4|7329.4|7314.4|7329.2|7314.2|2
1630469290000|2021-09-01 04:08:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|3
1630469300000|2021-09-01 04:08:20|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630469310000|2021-09-01 04:08:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630469320000|2021-09-01 04:08:40|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329|7314|6
1630469340000|2021-09-01 04:09:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630469350000|2021-09-01 04:09:10|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630469360000|2021-09-01 04:09:20|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630469370000|2021-09-01 04:09:30|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630469400000|2021-09-01 04:10:00|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630469430000|2021-09-01 04:10:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630469440000|2021-09-01 04:10:40|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1630469450000|2021-09-01 04:10:50|7328.8|7313.8|7328.7|7313.7|7329.1|7314.1|7328.6|7313.6|7
1630469460000|2021-09-01 04:11:00|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|2
1630469470000|2021-09-01 04:11:10|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1630469480000|2021-09-01 04:11:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1630469490000|2021-09-01 04:11:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630469530000|2021-09-01 04:12:10|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1630469540000|2021-09-01 04:12:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630469550000|2021-09-01 04:12:30|7329.8|7314.8|7330.2|7315.2|7330.2|7315.2|7329.8|7314.8|3
1630469570000|2021-09-01 04:12:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630469580000|2021-09-01 04:13:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630469590000|2021-09-01 04:13:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630469620000|2021-09-01 04:13:40|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|4
1630469670000|2021-09-01 04:14:30|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1630469680000|2021-09-01 04:14:40|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630469690000|2021-09-01 04:14:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1630469710000|2021-09-01 04:15:10|7331.1|7316.1|7332.1|7317.1|7332.1|7317.1|7331.1|7316.1|4
1630469720000|2021-09-01 04:15:20|7332|7317|7331.7|7316.7|7332|7317|7331.7|7316.7|3
1630469780000|2021-09-01 04:16:20|7331.8|7316.8|7333|7318|7333|7318|7331.8|7316.8|4
1630469790000|2021-09-01 04:16:30|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|4
1630469800000|2021-09-01 04:16:40|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|2
1630469810000|2021-09-01 04:16:50|7333|7318|7333|7318|7333|7318|7333|7318|1
1630469820000|2021-09-01 04:17:00|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1630469830000|2021-09-01 04:17:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630469840000|2021-09-01 04:17:20|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|2
1630469850000|2021-09-01 04:17:30|7333|7318|7333.6|7318.6|7333.8|7318.8|7333|7318|9
1630469860000|2021-09-01 04:17:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630469870000|2021-09-01 04:17:50|7333.6|7318.6|7333.3|7318.3|7333.6|7318.6|7333.3|7318.3|3
1630469880000|2021-09-01 04:18:00|7333.4|7318.4|7335|7320|7335|7320|7333.4|7318.4|7
1630469890000|2021-09-01 04:18:10|7334.9|7319.9|7334.6|7319.6|7335|7320|7334.6|7319.6|3
1630469900000|2021-09-01 04:18:20|7334.9|7319.9|7335.6|7320.6|7335.9|7320.9|7334.9|7319.9|11
1630469910000|2021-09-01 04:18:30|7335.5|7320.5|7335.5|7320.5|7335.9|7320.9|7335.5|7320.5|8
1630469920000|2021-09-01 04:18:40|7335.3|7320.3|7334.7|7319.7|7335.3|7320.3|7334.7|7319.7|7
1630469930000|2021-09-01 04:18:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|3
1630469940000|2021-09-01 04:19:00|7334.7|7319.7|7333.6|7318.6|7334.7|7319.7|7333.5|7318.5|8
1630469950000|2021-09-01 04:19:10|7333.7|7318.7|7333.7|7318.7|7334.2|7319.2|7333.7|7318.7|6
1630469960000|2021-09-01 04:19:20|7334.1|7319.1|7333.6|7318.6|7334.3|7319.3|7333.6|7318.6|5
1630470010000|2021-09-01 04:20:10|7333.7|7318.7|7334.7|7319.7|7334.8|7319.8|7333.7|7318.7|7
1630470030000|2021-09-01 04:20:30|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630470040000|2021-09-01 04:20:40|7335|7320|7334.8|7319.8|7335.3|7320.3|7334.8|7319.8|6
1630470050000|2021-09-01 04:20:50|7334.7|7319.7|7334.3|7319.3|7334.7|7319.7|7334.3|7319.3|3
1630470140000|2021-09-01 04:22:20|7333.9|7318.9|7333.1|7318.1|7333.9|7318.9|7333.1|7318.1|4
1630470150000|2021-09-01 04:22:30|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1630470170000|2021-09-01 04:22:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630470180000|2021-09-01 04:23:00|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630470220000|2021-09-01 04:23:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630470230000|2021-09-01 04:23:50|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|3
1630470260000|2021-09-01 04:24:20|7333.2|7318.2|7333.4|7318.4|7333.6|7318.6|7333.2|7318.2|6
1630470270000|2021-09-01 04:24:30|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1630470280000|2021-09-01 04:24:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630470290000|2021-09-01 04:24:50|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1630470330000|2021-09-01 04:25:30|7333.4|7318.4|7333.6|7318.6|7333.6|7318.6|7333.4|7318.4|5
1630470340000|2021-09-01 04:25:40|7333.5|7318.5|7333.4|7318.4|7333.6|7318.6|7333.4|7318.4|6
1630470360000|2021-09-01 04:26:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630470400000|2021-09-01 04:26:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.3|7318.3|5
1630470490000|2021-09-01 04:28:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630470510000|2021-09-01 04:28:30|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1630470530000|2021-09-01 04:28:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630470590000|2021-09-01 04:29:50|7333.4|7318.4|7333.7|7318.7|7333.7|7318.7|7333.4|7318.4|3
1630470600000|2021-09-01 04:30:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630470620000|2021-09-01 04:30:20|7334|7319|7334|7319|7334|7319|7334|7319|1
1630470660000|2021-09-01 04:31:00|7333.9|7318.9|7333.3|7318.3|7333.9|7318.9|7333.3|7318.3|7
1630470670000|2021-09-01 04:31:10|7333.2|7318.2|7332.9|7317.9|7333.2|7318.2|7332.9|7317.9|4
1630470680000|2021-09-01 04:31:20|7332.8|7317.8|7332.5|7317.5|7332.8|7317.8|7332.5|7317.5|4
1630470700000|2021-09-01 04:31:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|3
1630470720000|2021-09-01 04:32:00|7332.2|7317.2|7331.4|7316.4|7332.2|7317.2|7331.4|7316.4|7
1630470730000|2021-09-01 04:32:10|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630470740000|2021-09-01 04:32:20|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1630470750000|2021-09-01 04:32:30|7331.5|7316.5|7331.7|7316.7|7331.8|7316.8|7331.5|7316.5|4
1630470760000|2021-09-01 04:32:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630470770000|2021-09-01 04:32:50|7331.7|7316.7|7330.9|7315.9|7331.7|7316.7|7330.9|7315.9|6
1630470800000|2021-09-01 04:33:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|7
1630470840000|2021-09-01 04:34:00|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|3
1630470850000|2021-09-01 04:34:10|7331.2|7316.2|7330.9|7315.9|7331.2|7316.2|7330.9|7315.9|3
1630470860000|2021-09-01 04:34:20|7331.5|7316.5|7331.7|7316.7|7331.7|7316.7|7331.5|7316.5|2
1630470880000|2021-09-01 04:34:40|7331.5|7316.5|7332.2|7317.2|7332.2|7317.2|7331.5|7316.5|3
1630470890000|2021-09-01 04:34:50|7332.1|7317.1|7331.9|7316.9|7332.2|7317.2|7331.9|7316.9|4
1630470900000|2021-09-01 04:35:00|7332|7317|7332|7317|7332|7317|7332|7317|1
1630470910000|2021-09-01 04:35:10|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630470920000|2021-09-01 04:35:20|7331.7|7316.7|7330.8|7315.8|7331.7|7316.7|7330.8|7315.8|5
1630470930000|2021-09-01 04:35:30|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|4
1630470940000|2021-09-01 04:35:40|7330.7|7315.7|7330.5|7315.5|7331.7|7316.7|7330.5|7315.5|14
1630470950000|2021-09-01 04:35:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630470960000|2021-09-01 04:36:00|7330.5|7315.5|7329.1|7314.1|7330.5|7315.5|7329.1|7314.1|11
1630470970000|2021-09-01 04:36:10|7329|7314|7329.7|7314.7|7329.9|7314.9|7328.9|7313.9|8
1630470980000|2021-09-01 04:36:20|7329.6|7314.6|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|5
1630470990000|2021-09-01 04:36:30|7329.7|7314.7|7329.5|7314.5|7330|7315|7329.5|7314.5|10
1630471000000|2021-09-01 04:36:40|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|4
1630471010000|2021-09-01 04:36:50|7329.1|7314.1|7329.5|7314.5|7329.5|7314.5|7329.1|7314.1|5
1630471030000|2021-09-01 04:37:10|7329.6|7314.6|7330|7315|7330|7315|7329.6|7314.6|4
1630471040000|2021-09-01 04:37:20|7330.1|7315.1|7331.8|7316.8|7331.8|7316.8|7330.1|7315.1|8
1630471050000|2021-09-01 04:37:30|7331.6|7316.6|7330.9|7315.9|7331.6|7316.6|7330.7|7315.7|6
1630471060000|2021-09-01 04:37:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.6|7315.6|6
1630471070000|2021-09-01 04:37:50|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630471100000|2021-09-01 04:38:20|7330.7|7315.7|7329.8|7314.8|7330.7|7315.7|7329.8|7314.8|4
1630471110000|2021-09-01 04:38:30|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630471120000|2021-09-01 04:38:40|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|4
1630471180000|2021-09-01 04:39:40|7329.7|7314.7|7329.7|7314.7|7329.8|7314.8|7329.3|7314.3|8
1630471190000|2021-09-01 04:39:50|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1630471210000|2021-09-01 04:40:10|7329.8|7314.8|7331|7316|7331|7316|7329.8|7314.8|8
1630471220000|2021-09-01 04:40:20|7331.1|7316.1|7331|7316|7331.3|7316.3|7331|7316|5
1630471230000|2021-09-01 04:40:30|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|4
1630471240000|2021-09-01 04:40:40|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1630471250000|2021-09-01 04:40:50|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630471260000|2021-09-01 04:41:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630471280000|2021-09-01 04:41:20|7332|7317|7333.2|7318.2|7333.2|7318.2|7332|7317|6
1630471290000|2021-09-01 04:41:30|7333.5|7318.5|7333.5|7318.5|7334|7319|7333.5|7318.5|12
1630471300000|2021-09-01 04:41:40|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|4
1630471310000|2021-09-01 04:41:50|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|5
1630471320000|2021-09-01 04:42:00|7333.3|7318.3|7334|7319|7334|7319|7333.3|7318.3|6
1630471330000|2021-09-01 04:42:10|7334.2|7319.2|7334.3|7319.3|7334.6|7319.6|7334.2|7319.2|7
1630471340000|2021-09-01 04:42:20|7334.2|7319.2|7333.3|7318.3|7334.2|7319.2|7333.1|7318.1|7
1630471350000|2021-09-01 04:42:30|7333.1|7318.1|7333|7318|7333.1|7318.1|7332.9|7317.9|6
1630471360000|2021-09-01 04:42:40|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630471380000|2021-09-01 04:43:00|7332.8|7317.8|7331.9|7316.9|7332.9|7317.9|7331.9|7316.9|7
1630471390000|2021-09-01 04:43:10|7331.8|7316.8|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|3
1630471400000|2021-09-01 04:43:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630471410000|2021-09-01 04:43:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630471420000|2021-09-01 04:43:40|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|2
1630471450000|2021-09-01 04:44:10|7331.8|7316.8|7332.4|7317.4|7332.4|7317.4|7331.8|7316.8|5
1630471460000|2021-09-01 04:44:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630471470000|2021-09-01 04:44:30|7332.2|7317.2|7332.4|7317.4|7332.4|7317.4|7332.1|7317.1|4
1630471480000|2021-09-01 04:44:40|7332.3|7317.3|7332|7317|7332.3|7317.3|7332|7317|7
1630471490000|2021-09-01 04:44:50|7332.1|7317.1|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|5
1630471500000|2021-09-01 04:45:00|7332|7317|7332|7317|7332|7317|7332|7317|1
1630471510000|2021-09-01 04:45:10|7332.1|7317.1|7332.4|7317.4|7332.4|7317.4|7332.1|7317.1|3
1630471520000|2021-09-01 04:45:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|3
1630471530000|2021-09-01 04:45:30|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1630471540000|2021-09-01 04:45:40|7332.2|7317.2|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|5
1630471550000|2021-09-01 04:45:50|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|3
1630471560000|2021-09-01 04:46:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630471570000|2021-09-01 04:46:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630471580000|2021-09-01 04:46:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630471590000|2021-09-01 04:46:30|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630471600000|2021-09-01 04:46:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1630471610000|2021-09-01 04:46:50|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|4
1630471620000|2021-09-01 04:47:00|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1630471630000|2021-09-01 04:47:10|7332.4|7317.4|7332.4|7317.4|7332.5|7317.5|7332.3|7317.3|7
1630471640000|2021-09-01 04:47:20|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|8
1630471650000|2021-09-01 04:47:30|7332.5|7317.5|7333.2|7318.2|7333.2|7318.2|7332.5|7317.5|3
1630471660000|2021-09-01 04:47:40|7333.5|7318.5|7334.5|7319.5|7335|7320|7333.5|7318.5|11
1630471670000|2021-09-01 04:47:50|7334.6|7319.6|7333.6|7318.6|7335.3|7320.3|7333.6|7318.6|9
1630471680000|2021-09-01 04:48:00|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|4
1630471690000|2021-09-01 04:48:10|7333.7|7318.7|7333.6|7318.6|7333.9|7318.9|7333.6|7318.6|6
1630471700000|2021-09-01 04:48:20|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.8|7317.8|4
1630471710000|2021-09-01 04:48:30|7333.3|7318.3|7332.7|7317.7|7334|7319|7332.7|7317.7|10
1630471720000|2021-09-01 04:48:40|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|3
1630471730000|2021-09-01 04:48:50|7332.7|7317.7|7333.5|7318.5|7333.5|7318.5|7332.7|7317.7|4
1630471760000|2021-09-01 04:49:20|7333.3|7318.3|7332.6|7317.6|7333.3|7318.3|7332.6|7317.6|4
1630471770000|2021-09-01 04:49:30|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1630471780000|2021-09-01 04:49:40|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|2
1630471800000|2021-09-01 04:50:00|7332.9|7317.9|7333.3|7318.3|7333.3|7318.3|7332.9|7317.9|4
1630471810000|2021-09-01 04:50:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630471820000|2021-09-01 04:50:20|7333.5|7318.5|7333.7|7318.7|7333.9|7318.9|7333.5|7318.5|4
1630471830000|2021-09-01 04:50:30|7333.4|7318.4|7332.4|7317.4|7333.4|7318.4|7332.4|7317.4|14
1630471840000|2021-09-01 04:50:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630471850000|2021-09-01 04:50:50|7332.4|7317.4|7332.8|7317.8|7332.8|7317.8|7332.4|7317.4|4
1630471860000|2021-09-01 04:51:00|7332.9|7317.9|7333.2|7318.2|7333.2|7318.2|7332.9|7317.9|4
1630471880000|2021-09-01 04:51:20|7333.1|7318.1|7332.4|7317.4|7333.1|7318.1|7332.4|7317.4|4
1630471890000|2021-09-01 04:51:30|7332.5|7317.5|7333.2|7318.2|7333.2|7318.2|7332.5|7317.5|6
1630471900000|2021-09-01 04:51:40|7333.1|7318.1|7333.3|7318.3|7333.3|7318.3|7333.1|7318.1|3
1630471910000|2021-09-01 04:51:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630471920000|2021-09-01 04:52:00|7333.1|7318.1|7331.9|7316.9|7333.1|7318.1|7331.9|7316.9|10
1630471930000|2021-09-01 04:52:10|7331.8|7316.8|7330.8|7315.8|7331.8|7316.8|7330.6|7315.6|15
1630471940000|2021-09-01 04:52:20|7330.9|7315.9|7331.2|7316.2|7331.2|7316.2|7330.9|7315.9|3
1630471950000|2021-09-01 04:52:30|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1630471970000|2021-09-01 04:52:50|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|2
1630471980000|2021-09-01 04:53:00|7331.4|7316.4|7331.1|7316.1|7331.4|7316.4|7331|7316|9
1630472000000|2021-09-01 04:53:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630472010000|2021-09-01 04:53:30|7331.3|7316.3|7331.3|7316.3|7331.7|7316.7|7331.3|7316.3|7
1630472020000|2021-09-01 04:53:40|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1630472030000|2021-09-01 04:53:50|7331.1|7316.1|7330.3|7315.3|7331.1|7316.1|7330.3|7315.3|8
1630472040000|2021-09-01 04:54:00|7330.4|7315.4|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|5
1630472050000|2021-09-01 04:54:10|7330.2|7315.2|7330.6|7315.6|7330.6|7315.6|7330.2|7315.2|3
1630472060000|2021-09-01 04:54:20|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630472070000|2021-09-01 04:54:30|7330.7|7315.7|7330.4|7315.4|7330.8|7315.8|7330.4|7315.4|4
1630472090000|2021-09-01 04:54:50|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|3
1630472100000|2021-09-01 04:55:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630472110000|2021-09-01 04:55:10|7330.5|7315.5|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|3
1630472120000|2021-09-01 04:55:20|7330.4|7315.4|7330.8|7315.8|7330.8|7315.8|7330.4|7315.4|5
1630472130000|2021-09-01 04:55:30|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1630472140000|2021-09-01 04:55:40|7330.8|7315.8|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|2
1630472150000|2021-09-01 04:55:50|7331|7316|7331|7316|7331.1|7316.1|7331|7316|5
1630472160000|2021-09-01 04:56:00|7331.1|7316.1|7330.8|7315.8|7331.1|7316.1|7330.8|7315.8|4
1630472170000|2021-09-01 04:56:10|7330.9|7315.9|7331|7316|7331.1|7316.1|7330.9|7315.9|3
1630472200000|2021-09-01 04:56:40|7330.9|7315.9|7330.8|7315.8|7331|7316|7330.8|7315.8|4
1630472210000|2021-09-01 04:56:50|7330.6|7315.6|7330.2|7315.2|7330.6|7315.6|7330.2|7315.2|4
1630472220000|2021-09-01 04:57:00|7329.8|7314.8|7330.6|7315.6|7330.6|7315.6|7329.8|7314.8|7
1630472230000|2021-09-01 04:57:10|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7330|7315|5
1630472240000|2021-09-01 04:57:20|7330|7315|7329.8|7314.8|7330.4|7315.4|7329.8|7314.8|10
1630472250000|2021-09-01 04:57:30|7329.7|7314.7|7329.8|7314.8|7329.9|7314.9|7329.7|7314.7|3
1630472260000|2021-09-01 04:57:40|7329.9|7314.9|7329.7|7314.7|7329.9|7314.9|7329.7|7314.7|3
1630472270000|2021-09-01 04:57:50|7329.6|7314.6|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|6
1630472280000|2021-09-01 04:58:00|7329.2|7314.2|7328.6|7313.6|7329.3|7314.3|7328.6|7313.6|7
1630472290000|2021-09-01 04:58:10|7328.7|7313.7|7328|7313|7328.9|7313.9|7327.8|7312.8|9
1630472300000|2021-09-01 04:58:20|7327.9|7312.9|7326.2|7311.2|7327.9|7312.9|7326.2|7311.2|9
1630472310000|2021-09-01 04:58:30|7326|7311|7325.8|7310.8|7326|7311|7325.7|7310.7|5
1630472320000|2021-09-01 04:58:40|7325.4|7310.4|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|5
1630472330000|2021-09-01 04:58:50|7325.5|7310.5|7324.9|7309.9|7325.5|7310.5|7324.8|7309.8|8
1630472340000|2021-09-01 04:59:00|7324.8|7309.8|7325|7310|7325.1|7310.1|7324.6|7309.6|7
1630472350000|2021-09-01 04:59:10|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|5
1630472360000|2021-09-01 04:59:20|7324.9|7309.9|7324.4|7309.4|7324.9|7309.9|7324.3|7309.3|10
1630472370000|2021-09-01 04:59:30|7324.2|7309.2|7323.4|7308.4|7324.2|7309.2|7322.9|7307.9|13
1630472380000|2021-09-01 04:59:40|7323.5|7308.5|7323.8|7308.8|7323.8|7308.8|7323.5|7308.5|6
1630472390000|2021-09-01 04:59:50|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1630472400000|2021-09-01 05:00:00|7324|7309|7324.3|7309.3|7324.7|7309.7|7324|7309|14
1630472410000|2021-09-01 05:00:10|7324.4|7309.4|7322.8|7307.8|7325.2|7310.2|7322.8|7307.8|17
1630472420000|2021-09-01 05:00:20|7322.7|7307.7|7321.8|7306.8|7324|7309|7321.7|7306.7|17
1630472430000|2021-09-01 05:00:30|7321.7|7306.7|7321.5|7306.5|7321.7|7306.7|7321.4|7306.4|6
1630472440000|2021-09-01 05:00:40|7321.6|7306.6|7320.7|7305.7|7321.7|7306.7|7320|7305|19
1630472450000|2021-09-01 05:00:50|7320.6|7305.6|7320.9|7305.9|7321.1|7306.1|7320.6|7305.6|11
1630472460000|2021-09-01 05:01:00|7321.3|7306.3|7320.7|7305.7|7321.3|7306.3|7320.7|7305.7|8
1630472470000|2021-09-01 05:01:10|7320.5|7305.5|7322|7307|7322.2|7307.2|7320.2|7305.2|15
1630472480000|2021-09-01 05:01:20|7321.9|7306.9|7323.1|7308.1|7323.1|7308.1|7321.7|7306.7|17
1630472490000|2021-09-01 05:01:30|7323.4|7308.4|7323.3|7308.3|7324.8|7309.8|7323.3|7308.3|21
1630472500000|2021-09-01 05:01:40|7323.4|7308.4|7323.2|7308.2|7323.6|7308.6|7323.2|7308.2|5
1630472510000|2021-09-01 05:01:50|7323|7308|7323|7308|7323|7308|7322.3|7307.3|14
1630472520000|2021-09-01 05:02:00|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1630472530000|2021-09-01 05:02:10|7323.1|7308.1|7323.5|7308.5|7323.5|7308.5|7323.1|7308.1|3
1630472540000|2021-09-01 05:02:20|7323.2|7308.2|7323.6|7308.6|7323.6|7308.6|7323.2|7308.2|5
1630472550000|2021-09-01 05:02:30|7323.7|7308.7|7323.9|7308.9|7324|7309|7323.7|7308.7|4
1630472560000|2021-09-01 05:02:40|7324|7309|7324.5|7309.5|7324.5|7309.5|7323.9|7308.9|10
1630472570000|2021-09-01 05:02:50|7324.4|7309.4|7323.8|7308.8|7325|7310|7323.8|7308.8|6
1630472580000|2021-09-01 05:03:00|7323.9|7308.9|7324|7309|7324.2|7309.2|7323.2|7308.2|11
1630472590000|2021-09-01 05:03:10|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|5
1630472600000|2021-09-01 05:03:20|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|4
1630472610000|2021-09-01 05:03:30|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630472620000|2021-09-01 05:03:40|7323.4|7308.4|7323|7308|7323.4|7308.4|7323|7308|4
1630472630000|2021-09-01 05:03:50|7322.9|7307.9|7323.3|7308.3|7323.3|7308.3|7322.9|7307.9|4
1630472640000|2021-09-01 05:04:00|7323.4|7308.4|7325.2|7310.2|7325.2|7310.2|7323.3|7308.3|10
1630472650000|2021-09-01 05:04:10|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|7
1630472660000|2021-09-01 05:04:20|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1630472670000|2021-09-01 05:04:30|7326.1|7311.1|7325.4|7310.4|7326.6|7311.6|7325.4|7310.4|10
1630472680000|2021-09-01 05:04:40|7325.5|7310.5|7325.7|7310.7|7325.7|7310.7|7325.2|7310.2|14
1630472690000|2021-09-01 05:04:50|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|3
1630472700000|2021-09-01 05:05:00|7326.2|7311.2|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|3
1630472710000|2021-09-01 05:05:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630472720000|2021-09-01 05:05:20|7326|7311|7325.6|7310.6|7326|7311|7325.6|7310.6|4
1630472730000|2021-09-01 05:05:30|7325.7|7310.7|7324.8|7309.8|7325.7|7310.7|7324.7|7309.7|9
1630472740000|2021-09-01 05:05:40|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1630472750000|2021-09-01 05:05:50|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1630472760000|2021-09-01 05:06:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|3
1630472770000|2021-09-01 05:06:10|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|2
1630472790000|2021-09-01 05:06:30|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1630472800000|2021-09-01 05:06:40|7324.7|7309.7|7324.2|7309.2|7324.7|7309.7|7324.2|7309.2|9
1630472810000|2021-09-01 05:06:50|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|2
1630472820000|2021-09-01 05:07:00|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1630472840000|2021-09-01 05:07:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|3
1630472850000|2021-09-01 05:07:30|7324.3|7309.3|7324.8|7309.8|7324.8|7309.8|7323.9|7308.9|9
1630472860000|2021-09-01 05:07:40|7325|7310|7325|7310|7326.2|7311.2|7324.8|7309.8|16
1630472870000|2021-09-01 05:07:50|7324.9|7309.9|7325|7310|7326.1|7311.1|7324.9|7309.9|12
1630472880000|2021-09-01 05:08:00|7324.9|7309.9|7324.9|7309.9|7325|7310|7324.9|7309.9|3
1630472890000|2021-09-01 05:08:10|7324.8|7309.8|7324.3|7309.3|7324.8|7309.8|7324.1|7309.1|5
1630472900000|2021-09-01 05:08:20|7324.4|7309.4|7324.1|7309.1|7324.4|7309.4|7324.1|7309.1|3
1630472910000|2021-09-01 05:08:30|7324.5|7309.5|7325|7310|7325.1|7310.1|7324.5|7309.5|7
1630472920000|2021-09-01 05:08:40|7324.9|7309.9|7324.9|7309.9|7325.1|7310.1|7324.8|7309.8|7
1630472930000|2021-09-01 05:08:50|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.4|7309.4|6
1630472940000|2021-09-01 05:09:00|7324.5|7309.5|7323.3|7308.3|7324.7|7309.7|7323.3|7308.3|13
1630472950000|2021-09-01 05:09:10|7323.1|7308.1|7323|7308|7323.1|7308.1|7323|7308|4
1630472960000|2021-09-01 05:09:20|7323.5|7308.5|7323.5|7308.5|7323.9|7308.9|7323.5|7308.5|6
1630472970000|2021-09-01 05:09:30|7323.4|7308.4|7324.1|7309.1|7324.1|7309.1|7323.4|7308.4|7
1630472980000|2021-09-01 05:09:40|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|3
1630472990000|2021-09-01 05:09:50|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1630473000000|2021-09-01 05:10:00|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.3|7309.3|3
1630473010000|2021-09-01 05:10:10|7324.1|7309.1|7324.6|7309.6|7324.6|7309.6|7323.7|7308.7|9
1630473040000|2021-09-01 05:10:40|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1630473050000|2021-09-01 05:10:50|7324.5|7309.5|7324.7|7309.7|7324.8|7309.8|7324.5|7309.5|4
1630473080000|2021-09-01 05:11:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630473090000|2021-09-01 05:11:30|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|4
1630473100000|2021-09-01 05:11:40|7324.9|7309.9|7325.6|7310.6|7325.6|7310.6|7324.9|7309.9|3
1630473110000|2021-09-01 05:11:50|7325.7|7310.7|7325.9|7310.9|7326.1|7311.1|7325.7|7310.7|9
1630473120000|2021-09-01 05:12:00|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1630473140000|2021-09-01 05:12:20|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1630473150000|2021-09-01 05:12:30|7325.8|7310.8|7325.4|7310.4|7325.8|7310.8|7325.4|7310.4|5
1630473160000|2021-09-01 05:12:40|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|4
1630473170000|2021-09-01 05:12:50|7325.9|7310.9|7325.8|7310.8|7326|7311|7325.8|7310.8|3
1630473180000|2021-09-01 05:13:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630473190000|2021-09-01 05:13:10|7326.3|7311.3|7327.1|7312.1|7327.1|7312.1|7326.3|7311.3|5
1630473200000|2021-09-01 05:13:20|7327.2|7312.2|7327.6|7312.6|7328|7313|7327.2|7312.2|12
1630473210000|2021-09-01 05:13:30|7327.5|7312.5|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|3
1630473220000|2021-09-01 05:13:40|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327.2|7312.2|6
1630473230000|2021-09-01 05:13:50|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1630473240000|2021-09-01 05:14:00|7327.2|7312.2|7327.3|7312.3|7327.6|7312.6|7327.2|7312.2|5
1630473270000|2021-09-01 05:14:30|7327.4|7312.4|7327.2|7312.2|7327.5|7312.5|7327.2|7312.2|3
1630473290000|2021-09-01 05:14:50|7327.5|7312.5|7327.2|7312.2|7327.5|7312.5|7327.2|7312.2|6
1630473300000|2021-09-01 05:15:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630473310000|2021-09-01 05:15:10|7327.5|7312.5|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|5
1630473320000|2021-09-01 05:15:20|7327.4|7312.4|7327.7|7312.7|7327.7|7312.7|7327.4|7312.4|2
1630473330000|2021-09-01 05:15:30|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|3
1630473340000|2021-09-01 05:15:40|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1630473360000|2021-09-01 05:16:00|7327.6|7312.6|7326.9|7311.9|7327.6|7312.6|7326.9|7311.9|5
1630473370000|2021-09-01 05:16:10|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1630473380000|2021-09-01 05:16:20|7326.8|7311.8|7326.4|7311.4|7326.8|7311.8|7326.4|7311.4|5
1630473390000|2021-09-01 05:16:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630473400000|2021-09-01 05:16:40|7326.5|7311.5|7326.9|7311.9|7326.9|7311.9|7326.4|7311.4|5
1630473410000|2021-09-01 05:16:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1630473420000|2021-09-01 05:17:00|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|2
1630473430000|2021-09-01 05:17:10|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|8
1630473440000|2021-09-01 05:17:20|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|4
1630473450000|2021-09-01 05:17:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|3
1630473460000|2021-09-01 05:17:40|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1630473470000|2021-09-01 05:17:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630473480000|2021-09-01 05:18:00|7326.6|7311.6|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|5
1630473490000|2021-09-01 05:18:10|7326.4|7311.4|7326.1|7311.1|7326.4|7311.4|7326.1|7311.1|3
1630473500000|2021-09-01 05:18:20|7326|7311|7325.6|7310.6|7326|7311|7325.6|7310.6|6
1630473510000|2021-09-01 05:18:30|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.7|7310.7|5
1630473530000|2021-09-01 05:18:50|7326|7311|7326.3|7311.3|7326.3|7311.3|7326|7311|4
1630473540000|2021-09-01 05:19:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1630473550000|2021-09-01 05:19:10|7326.2|7311.2|7325.9|7310.9|7326.2|7311.2|7325.9|7310.9|6
1630473560000|2021-09-01 05:19:20|7325.8|7310.8|7325.4|7310.4|7325.8|7310.8|7325.4|7310.4|3
1630473570000|2021-09-01 05:19:30|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325|7310|6
1630473580000|2021-09-01 05:19:40|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|4
1630473590000|2021-09-01 05:19:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630473600000|2021-09-01 05:20:00|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1630473610000|2021-09-01 05:20:10|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|3
1630473630000|2021-09-01 05:20:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630473670000|2021-09-01 05:21:10|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1630473680000|2021-09-01 05:21:20|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1630473690000|2021-09-01 05:21:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630473700000|2021-09-01 05:21:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630473710000|2021-09-01 05:21:50|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.7|7310.7|3
1630473730000|2021-09-01 05:22:10|7326|7311|7326.4|7311.4|7326.4|7311.4|7326|7311|6
1630473740000|2021-09-01 05:22:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630473750000|2021-09-01 05:22:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630473790000|2021-09-01 05:23:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630473800000|2021-09-01 05:23:20|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1630473810000|2021-09-01 05:23:30|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1630473820000|2021-09-01 05:23:40|7326|7311|7325.9|7310.9|7326.1|7311.1|7325.9|7310.9|3
1630473840000|2021-09-01 05:24:00|7326|7311|7325.9|7310.9|7326|7311|7325.9|7310.9|2
1630473850000|2021-09-01 05:24:10|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.5|7310.5|5
1630473860000|2021-09-01 05:24:20|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1630473870000|2021-09-01 05:24:30|7325.3|7310.3|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|3
1630473880000|2021-09-01 05:24:40|7325|7310|7325.3|7310.3|7325.4|7310.4|7325|7310|8
1630473890000|2021-09-01 05:24:50|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325|7310|7
1630473900000|2021-09-01 05:25:00|7325.7|7310.7|7326.8|7311.8|7326.8|7311.8|7325.7|7310.7|10
1630473910000|2021-09-01 05:25:10|7326.9|7311.9|7326.8|7311.8|7327|7312|7326.8|7311.8|6
1630473920000|2021-09-01 05:25:20|7326.9|7311.9|7326.3|7311.3|7326.9|7311.9|7326.3|7311.3|9
1630473930000|2021-09-01 05:25:30|7326.4|7311.4|7326.6|7311.6|7326.6|7311.6|7326.4|7311.4|3
1630473940000|2021-09-01 05:25:40|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1630473950000|2021-09-01 05:25:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630473960000|2021-09-01 05:26:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630473970000|2021-09-01 05:26:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630474010000|2021-09-01 05:26:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|3
1630474020000|2021-09-01 05:27:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630474030000|2021-09-01 05:27:10|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|2
1630474050000|2021-09-01 05:27:30|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|3
1630474060000|2021-09-01 05:27:40|7327.4|7312.4|7327|7312|7327.4|7312.4|7327|7312|5
1630474070000|2021-09-01 05:27:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630474080000|2021-09-01 05:28:00|7327|7312|7327.1|7312.1|7327.1|7312.1|7327|7312|2
1630474100000|2021-09-01 05:28:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1630474110000|2021-09-01 05:28:30|7327.1|7312.1|7326.5|7311.5|7327.1|7312.1|7326.5|7311.5|6
1630474120000|2021-09-01 05:28:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630474130000|2021-09-01 05:28:50|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1630474140000|2021-09-01 05:29:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630474160000|2021-09-01 05:29:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630474170000|2021-09-01 05:29:30|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1630474190000|2021-09-01 05:29:50|7325.9|7310.9|7325.6|7310.6|7325.9|7310.9|7325.6|7310.6|4
1630474210000|2021-09-01 05:30:10|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1630474220000|2021-09-01 05:30:20|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630474240000|2021-09-01 05:30:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630474280000|2021-09-01 05:31:20|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1630474290000|2021-09-01 05:31:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630474380000|2021-09-01 05:33:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630474390000|2021-09-01 05:33:10|7324.7|7309.7|7325.2|7310.2|7325.2|7310.2|7324.7|7309.7|4
1630474400000|2021-09-01 05:33:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630474410000|2021-09-01 05:33:30|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630474430000|2021-09-01 05:33:50|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1630474440000|2021-09-01 05:34:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|3
1630474520000|2021-09-01 05:35:20|7325.9|7310.9|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|5
1630474530000|2021-09-01 05:35:30|7325.9|7310.9|7326|7311|7326|7311|7325.8|7310.8|3
1630474540000|2021-09-01 05:35:40|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|3
1630474550000|2021-09-01 05:35:50|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|4
1630474560000|2021-09-01 05:36:00|7325.7|7310.7|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|4
1630474580000|2021-09-01 05:36:20|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1630474600000|2021-09-01 05:36:40|7325.5|7310.5|7325.7|7310.7|7325.9|7310.9|7325.5|7310.5|5
1630474610000|2021-09-01 05:36:50|7325.8|7310.8|7325.2|7310.2|7325.8|7310.8|7325.2|7310.2|5
1630474620000|2021-09-01 05:37:00|7325|7310|7324.7|7309.7|7325|7310|7324.7|7309.7|4
1630474630000|2021-09-01 05:37:10|7325|7310|7324.9|7309.9|7325|7310|7324.9|7309.9|2
1630474650000|2021-09-01 05:37:30|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630474660000|2021-09-01 05:37:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630474670000|2021-09-01 05:37:50|7325.4|7310.4|7326|7311|7326.2|7311.2|7325.3|7310.3|11
1630474680000|2021-09-01 05:38:00|7326.2|7311.2|7326.1|7311.1|7326.4|7311.4|7326|7311|7
1630474690000|2021-09-01 05:38:10|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|2
1630474710000|2021-09-01 05:38:30|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1630474730000|2021-09-01 05:38:50|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1630474740000|2021-09-01 05:39:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630474750000|2021-09-01 05:39:10|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1630474770000|2021-09-01 05:39:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630474800000|2021-09-01 05:40:00|7326.7|7311.7|7327.1|7312.1|7327.3|7312.3|7326.7|7311.7|12
1630474810000|2021-09-01 05:40:10|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|4
1630474840000|2021-09-01 05:40:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1630474850000|2021-09-01 05:40:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327|7312|5
1630474860000|2021-09-01 05:41:00|7327.3|7312.3|7327.7|7312.7|7327.7|7312.7|7327.2|7312.2|5
1630474870000|2021-09-01 05:41:10|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|4
1630474880000|2021-09-01 05:41:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630474890000|2021-09-01 05:41:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|5
1630474900000|2021-09-01 05:41:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630474910000|2021-09-01 05:41:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630474920000|2021-09-01 05:42:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|5
1630474930000|2021-09-01 05:42:10|7327.7|7312.7|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|5
1630474940000|2021-09-01 05:42:20|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1630474950000|2021-09-01 05:42:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630474960000|2021-09-01 05:42:40|7328.3|7313.3|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|3
1630474970000|2021-09-01 05:42:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.2|7313.2|3
1630474980000|2021-09-01 05:43:00|7328.2|7313.2|7327.8|7312.8|7328.2|7313.2|7327.8|7312.8|3
1630474990000|2021-09-01 05:43:10|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.4|7312.4|4
1630475030000|2021-09-01 05:43:50|7327.6|7312.6|7328.2|7313.2|7328.3|7313.3|7327.6|7312.6|5
1630475040000|2021-09-01 05:44:00|7328.1|7313.1|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|2
1630475050000|2021-09-01 05:44:10|7327.8|7312.8|7327.2|7312.2|7327.8|7312.8|7327.1|7312.1|8
1630475060000|2021-09-01 05:44:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630475070000|2021-09-01 05:44:30|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1630475080000|2021-09-01 05:44:40|7327.5|7312.5|7327.4|7312.4|7327.5|7312.5|7327.4|7312.4|2
1630475090000|2021-09-01 05:44:50|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630475100000|2021-09-01 05:45:00|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|3
1630475110000|2021-09-01 05:45:10|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1630475120000|2021-09-01 05:45:20|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1630475130000|2021-09-01 05:45:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630475140000|2021-09-01 05:45:40|7327.2|7312.2|7327.9|7312.9|7328|7313|7327.1|7312.1|7
1630475150000|2021-09-01 05:45:50|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1630475160000|2021-09-01 05:46:00|7328|7313|7328|7313|7328.1|7313.1|7328|7313|5
1630475170000|2021-09-01 05:46:10|7327.8|7312.8|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|2
1630475190000|2021-09-01 05:46:30|7327.4|7312.4|7327.1|7312.1|7327.4|7312.4|7327.1|7312.1|4
1630475200000|2021-09-01 05:46:40|7327.3|7312.3|7327.4|7312.4|7327.4|7312.4|7327.3|7312.3|2
1630475210000|2021-09-01 05:46:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1630475220000|2021-09-01 05:47:00|7327.6|7312.6|7327.9|7312.9|7327.9|7312.9|7327.6|7312.6|5
1630475230000|2021-09-01 05:47:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|7
1630475240000|2021-09-01 05:47:20|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|5
1630475250000|2021-09-01 05:47:30|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|2
1630475270000|2021-09-01 05:47:50|7328|7313|7328|7313|7328|7313|7327.9|7312.9|3
1630475280000|2021-09-01 05:48:00|7327.9|7312.9|7327.8|7312.8|7328|7313|7327.8|7312.8|3
1630475290000|2021-09-01 05:48:10|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630475300000|2021-09-01 05:48:20|7327.8|7312.8|7329|7314|7329|7314|7327.8|7312.8|10
1630475310000|2021-09-01 05:48:30|7329.1|7314.1|7329.4|7314.4|7329.5|7314.5|7329.1|7314.1|6
1630475320000|2021-09-01 05:48:40|7329.3|7314.3|7329.7|7314.7|7329.7|7314.7|7329.3|7314.3|6
1630475330000|2021-09-01 05:48:50|7329.6|7314.6|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|3
1630475340000|2021-09-01 05:49:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|4
1630475350000|2021-09-01 05:49:10|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1630475360000|2021-09-01 05:49:20|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|4
1630475370000|2021-09-01 05:49:30|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|4
1630475380000|2021-09-01 05:49:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|3
1630475390000|2021-09-01 05:49:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630475400000|2021-09-01 05:50:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630475410000|2021-09-01 05:50:10|7329.1|7314.1|7329.1|7314.1|7329.2|7314.2|7329|7314|5
1630475420000|2021-09-01 05:50:20|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|4
1630475430000|2021-09-01 05:50:30|7329.2|7314.2|7329.4|7314.4|7329.5|7314.5|7329.2|7314.2|4
1630475440000|2021-09-01 05:50:40|7329.5|7314.5|7330.2|7315.2|7330.3|7315.3|7329.5|7314.5|9
1630475450000|2021-09-01 05:50:50|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630475460000|2021-09-01 05:51:00|7330.3|7315.3|7329.4|7314.4|7330.3|7315.3|7329.4|7314.4|7
1630475470000|2021-09-01 05:51:10|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1630475480000|2021-09-01 05:51:20|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|3
1630475490000|2021-09-01 05:51:30|7330.1|7315.1|7330.2|7315.2|7330.5|7315.5|7330|7315|9
1630475500000|2021-09-01 05:51:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630475510000|2021-09-01 05:51:50|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.4|7314.4|8
1630475530000|2021-09-01 05:52:10|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630475540000|2021-09-01 05:52:20|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1630475560000|2021-09-01 05:52:40|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1630475580000|2021-09-01 05:53:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630475590000|2021-09-01 05:53:10|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329|7314|6
1630475600000|2021-09-01 05:53:20|7329|7314|7329.2|7314.2|7329.3|7314.3|7329|7314|3
1630475630000|2021-09-01 05:53:50|7329.1|7314.1|7329.4|7314.4|7329.4|7314.4|7329.1|7314.1|2
1630475640000|2021-09-01 05:54:00|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|3
1630475650000|2021-09-01 05:54:10|7329.3|7314.3|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|4
1630475700000|2021-09-01 05:55:00|7328.8|7313.8|7328|7313|7328.8|7313.8|7328|7313|3
1630475710000|2021-09-01 05:55:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630475720000|2021-09-01 05:55:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630475730000|2021-09-01 05:55:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630475740000|2021-09-01 05:55:40|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.3|7312.3|5
1630475750000|2021-09-01 05:55:50|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|2
1630475760000|2021-09-01 05:56:00|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|4
1630475770000|2021-09-01 05:56:10|7327.5|7312.5|7328|7313|7328|7313|7327.1|7312.1|11
1630475780000|2021-09-01 05:56:20|7327.9|7312.9|7328.4|7313.4|7328.5|7313.5|7327.9|7312.9|4
1630475790000|2021-09-01 05:56:30|7328.5|7313.5|7328.9|7313.9|7328.9|7313.9|7328.5|7313.5|5
1630475800000|2021-09-01 05:56:40|7328.8|7313.8|7328.4|7313.4|7328.8|7313.8|7328.4|7313.4|7
1630475820000|2021-09-01 05:57:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630475850000|2021-09-01 05:57:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630475860000|2021-09-01 05:57:40|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1630475890000|2021-09-01 05:58:10|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1630475900000|2021-09-01 05:58:20|7328|7313|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|4
1630475910000|2021-09-01 05:58:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|3
1630475950000|2021-09-01 05:59:10|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|2
1630475970000|2021-09-01 05:59:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630475980000|2021-09-01 05:59:40|7327.3|7312.3|7327.8|7312.8|7327.8|7312.8|7327.1|7312.1|6
1630475990000|2021-09-01 05:59:50|7327.6|7312.6|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|2
1630476000000|2021-09-01 06:00:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.4|7312.4|5
1630476010000|2021-09-01 06:00:10|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1630476030000|2021-09-01 06:00:30|7327.4|7312.4|7327.9|7312.9|7327.9|7312.9|7327.4|7312.4|5
1630476040000|2021-09-01 06:00:40|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|3
1630476050000|2021-09-01 06:00:50|7327.7|7312.7|7327.4|7312.4|7327.7|7312.7|7327.4|7312.4|3
1630476060000|2021-09-01 06:01:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630476070000|2021-09-01 06:01:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630476080000|2021-09-01 06:01:20|7327|7312|7327.2|7312.2|7327.2|7312.2|7326.9|7311.9|6
1630476090000|2021-09-01 06:01:30|7327.3|7312.3|7327.1|7312.1|7327.3|7312.3|7326.8|7311.8|5
1630476100000|2021-09-01 06:01:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630476110000|2021-09-01 06:01:50|7327.2|7312.2|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|3
1630476140000|2021-09-01 06:02:20|7327.1|7312.1|7326.2|7311.2|7327.1|7312.1|7326.2|7311.2|9
1630476150000|2021-09-01 06:02:30|7326.6|7311.6|7325.5|7310.5|7326.6|7311.6|7325.4|7310.4|14
1630476170000|2021-09-01 06:02:50|7325.8|7310.8|7326.1|7311.1|7326.2|7311.2|7325.8|7310.8|6
1630476180000|2021-09-01 06:03:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630476190000|2021-09-01 06:03:10|7326.1|7311.1|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|5
1630476200000|2021-09-01 06:03:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630476230000|2021-09-01 06:03:50|7325.4|7310.4|7325.1|7310.1|7325.6|7310.6|7325.1|7310.1|5
1630476260000|2021-09-01 06:04:20|7325|7310|7324.7|7309.7|7325|7310|7324.7|7309.7|4
1630476290000|2021-09-01 06:04:50|7324.8|7309.8|7325.4|7310.4|7325.6|7310.6|7324.8|7309.8|8
1630476300000|2021-09-01 06:05:00|7325.3|7310.3|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|8
1630476310000|2021-09-01 06:05:10|7325.1|7310.1|7324.5|7309.5|7325.1|7310.1|7324.5|7309.5|12
1630476320000|2021-09-01 06:05:20|7324.6|7309.6|7325.2|7310.2|7325.2|7310.2|7324.6|7309.6|6
1630476330000|2021-09-01 06:05:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630476340000|2021-09-01 06:05:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|3
1630476360000|2021-09-01 06:06:00|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1630476380000|2021-09-01 06:06:20|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630476390000|2021-09-01 06:06:30|7324.8|7309.8|7325.2|7310.2|7325.2|7310.2|7324.8|7309.8|3
1630476400000|2021-09-01 06:06:40|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1630476410000|2021-09-01 06:06:50|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630476420000|2021-09-01 06:07:00|7325|7310|7325.4|7310.4|7325.4|7310.4|7324.7|7309.7|7
1630476430000|2021-09-01 06:07:10|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1630476440000|2021-09-01 06:07:20|7325.5|7310.5|7326.1|7311.1|7326.1|7311.1|7325.5|7310.5|4
1630476450000|2021-09-01 06:07:30|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.3|7311.3|3
1630476460000|2021-09-01 06:07:40|7326.7|7311.7|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|5
1630476500000|2021-09-01 06:08:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630476510000|2021-09-01 06:08:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630476520000|2021-09-01 06:08:40|7326.1|7311.1|7326|7311|7326.1|7311.1|7325.7|7310.7|3
1630476550000|2021-09-01 06:09:10|7326.1|7311.1|7326.5|7311.5|7326.5|7311.5|7326.1|7311.1|4
1630476570000|2021-09-01 06:09:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630476580000|2021-09-01 06:09:40|7326.1|7311.1|7326.5|7311.5|7326.5|7311.5|7326.1|7311.1|2
1630476590000|2021-09-01 06:09:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630476610000|2021-09-01 06:10:10|7326.3|7311.3|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|3
1630476620000|2021-09-01 06:10:20|7325.9|7310.9|7326.1|7311.1|7326.2|7311.2|7325.9|7310.9|3
1630476630000|2021-09-01 06:10:30|7325.9|7310.9|7325.6|7310.6|7326.1|7311.1|7325.6|7310.6|5
1630476640000|2021-09-01 06:10:40|7325.7|7310.7|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|5
1630476650000|2021-09-01 06:10:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630476660000|2021-09-01 06:11:00|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|2
1630476680000|2021-09-01 06:11:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630476690000|2021-09-01 06:11:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630476700000|2021-09-01 06:11:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630476730000|2021-09-01 06:12:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630476740000|2021-09-01 06:12:20|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1630476750000|2021-09-01 06:12:30|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1630476760000|2021-09-01 06:12:40|7326.1|7311.1|7326.1|7311.1|7326.3|7311.3|7326.1|7311.1|5
1630476770000|2021-09-01 06:12:50|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1630476780000|2021-09-01 06:13:00|7326.2|7311.2|7325.8|7310.8|7326.2|7311.2|7325.8|7310.8|3
1630476790000|2021-09-01 06:13:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630476800000|2021-09-01 06:13:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630476820000|2021-09-01 06:13:40|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|2
1630476840000|2021-09-01 06:14:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630476860000|2021-09-01 06:14:20|7326|7311|7326|7311|7326|7311|7326|7311|1
1630476890000|2021-09-01 06:14:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630476980000|2021-09-01 06:16:20|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1630476990000|2021-09-01 06:16:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630477020000|2021-09-01 06:17:00|7326.1|7311.1|7326.6|7311.6|7326.6|7311.6|7325.9|7310.9|3
1630477030000|2021-09-01 06:17:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630477070000|2021-09-01 06:17:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630477080000|2021-09-01 06:18:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630477150000|2021-09-01 06:19:10|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1630477160000|2021-09-01 06:19:20|7326.6|7311.6|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|3
1630477190000|2021-09-01 06:19:50|7326.5|7311.5|7326.2|7311.2|7326.5|7311.5|7326.2|7311.2|4
1630477200000|2021-09-01 06:20:00|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.3|7311.3|3
1630477210000|2021-09-01 06:20:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630477220000|2021-09-01 06:20:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630477230000|2021-09-01 06:20:30|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326|7311|6
1630477240000|2021-09-01 06:20:40|7326|7311|7326|7311|7326|7311|7326|7311|1
1630477250000|2021-09-01 06:20:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630477260000|2021-09-01 06:21:00|7326|7311|7326|7311|7326.2|7311.2|7326|7311|5
1630477270000|2021-09-01 06:21:10|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.6|7310.6|3
1630477280000|2021-09-01 06:21:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.7|7310.7|8
1630477290000|2021-09-01 06:21:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630477300000|2021-09-01 06:21:40|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.7|7310.7|5
1630477310000|2021-09-01 06:21:50|7325.7|7310.7|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|6
1630477320000|2021-09-01 06:22:00|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1630477350000|2021-09-01 06:22:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630477360000|2021-09-01 06:22:40|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1630477400000|2021-09-01 06:23:20|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|3
1630477410000|2021-09-01 06:23:30|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|4
1630477420000|2021-09-01 06:23:40|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1630477450000|2021-09-01 06:24:10|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1630477460000|2021-09-01 06:24:20|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|4
1630477480000|2021-09-01 06:24:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630477490000|2021-09-01 06:24:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630477510000|2021-09-01 06:25:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630477520000|2021-09-01 06:25:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630477540000|2021-09-01 06:25:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630477550000|2021-09-01 06:25:50|7325.6|7310.6|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|4
1630477580000|2021-09-01 06:26:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|4
1630477590000|2021-09-01 06:26:30|7325.3|7310.3|7325|7310|7325.3|7310.3|7325|7310|2
1630477610000|2021-09-01 06:26:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630477620000|2021-09-01 06:27:00|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325|7310|4
1630477630000|2021-09-01 06:27:10|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630477640000|2021-09-01 06:27:20|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|4
1630477650000|2021-09-01 06:27:30|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.8|7309.8|4
1630477670000|2021-09-01 06:27:50|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.2|7309.2|7
1630477690000|2021-09-01 06:28:10|7324.8|7309.8|7324.9|7309.9|7325|7310|7324.8|7309.8|4
1630477700000|2021-09-01 06:28:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630477710000|2021-09-01 06:28:30|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630477720000|2021-09-01 06:28:40|7324.6|7309.6|7324.1|7309.1|7324.6|7309.6|7324.1|7309.1|5
1630477750000|2021-09-01 06:29:10|7324|7309|7324|7309|7324|7309|7323.9|7308.9|3
1630477760000|2021-09-01 06:29:20|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1630477790000|2021-09-01 06:29:50|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1630477820000|2021-09-01 06:30:20|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|4
1630477830000|2021-09-01 06:30:30|7323.9|7308.9|7323.9|7308.9|7324|7309|7323.9|7308.9|3
1630477840000|2021-09-01 06:30:40|7324|7309|7322.7|7307.7|7324|7309|7322.7|7307.7|13
1630477850000|2021-09-01 06:30:50|7322.9|7307.9|7323.1|7308.1|7323.2|7308.2|7322.9|7307.9|6
1630477860000|2021-09-01 06:31:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630477870000|2021-09-01 06:31:10|7323.1|7308.1|7323|7308|7323.1|7308.1|7323|7308|4
1630477880000|2021-09-01 06:31:20|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|4
1630477890000|2021-09-01 06:31:30|7322.7|7307.7|7322.5|7307.5|7322.7|7307.7|7322.5|7307.5|3
1630477900000|2021-09-01 06:31:40|7322.4|7307.4|7322.2|7307.2|7322.4|7307.4|7322.2|7307.2|3
1630477910000|2021-09-01 06:31:50|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1630477920000|2021-09-01 06:32:00|7322|7307|7321.6|7306.6|7322|7307|7321.5|7306.5|7
1630477930000|2021-09-01 06:32:10|7321.5|7306.5|7321|7306|7321.5|7306.5|7321|7306|4
1630477940000|2021-09-01 06:32:20|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|4
1630477950000|2021-09-01 06:32:30|7320.7|7305.7|7321.2|7306.2|7321.2|7306.2|7320.2|7305.2|13
1630477960000|2021-09-01 06:32:40|7321.4|7306.4|7322.3|7307.3|7322.3|7307.3|7321.4|7306.4|8
1630477970000|2021-09-01 06:32:50|7322.9|7307.9|7323|7308|7323.2|7308.2|7322.7|7307.7|11
1630477980000|2021-09-01 06:33:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323|7308|5
1630477990000|2021-09-01 06:33:10|7323.5|7308.5|7324|7309|7324|7309|7323.5|7308.5|4
1630478000000|2021-09-01 06:33:20|7324.2|7309.2|7323.9|7308.9|7324.3|7309.3|7323.9|7308.9|7
1630478010000|2021-09-01 06:33:30|7323.8|7308.8|7323|7308|7323.8|7308.8|7323|7308|6
1630478020000|2021-09-01 06:33:40|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.7|7307.7|3
1630478040000|2021-09-01 06:34:00|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1630478060000|2021-09-01 06:34:20|7322.5|7307.5|7322.4|7307.4|7322.5|7307.5|7322.4|7307.4|2
1630478070000|2021-09-01 06:34:30|7322.5|7307.5|7322.8|7307.8|7322.8|7307.8|7322.4|7307.4|4
1630478100000|2021-09-01 06:35:00|7322.6|7307.6|7322.3|7307.3|7322.6|7307.6|7322.3|7307.3|4
1630478110000|2021-09-01 06:35:10|7322.4|7307.4|7322.3|7307.3|7322.4|7307.4|7322.3|7307.3|2
1630478120000|2021-09-01 06:35:20|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|5
1630478130000|2021-09-01 06:35:30|7322.3|7307.3|7322.4|7307.4|7322.4|7307.4|7322.3|7307.3|2
1630478140000|2021-09-01 06:35:40|7322.3|7307.3|7322.4|7307.4|7322.4|7307.4|7322.3|7307.3|4
1630478150000|2021-09-01 06:35:50|7322.3|7307.3|7322.4|7307.4|7322.4|7307.4|7322.3|7307.3|2
1630478160000|2021-09-01 06:36:00|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1630478170000|2021-09-01 06:36:10|7322.4|7307.4|7322.3|7307.3|7322.4|7307.4|7322.3|7307.3|2
1630478200000|2021-09-01 06:36:40|7321.9|7306.9|7321.7|7306.7|7321.9|7306.9|7321.7|7306.7|2
1630478210000|2021-09-01 06:36:50|7321.8|7306.8|7321.5|7306.5|7321.8|7306.8|7321.5|7306.5|2
1630478220000|2021-09-01 06:37:00|7321.7|7306.7|7321.5|7306.5|7321.7|7306.7|7321.5|7306.5|2
1630478230000|2021-09-01 06:37:10|7321.6|7306.6|7321.4|7306.4|7321.7|7306.7|7321.4|7306.4|4
1630478250000|2021-09-01 06:37:30|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1630478260000|2021-09-01 06:37:40|7321.2|7306.2|7322.3|7307.3|7322.3|7307.3|7321.2|7306.2|8
1630478270000|2021-09-01 06:37:50|7322.4|7307.4|7322.7|7307.7|7322.7|7307.7|7322.4|7307.4|3
1630478280000|2021-09-01 06:38:00|7322.8|7307.8|7322.9|7307.9|7322.9|7307.9|7322.7|7307.7|4
1630478290000|2021-09-01 06:38:10|7322.8|7307.8|7323.2|7308.2|7323.2|7308.2|7322.8|7307.8|6
1630478300000|2021-09-01 06:38:20|7323.1|7308.1|7323.1|7308.1|7323.2|7308.2|7323|7308|4
1630478310000|2021-09-01 06:38:30|7323|7308|7322.9|7307.9|7323|7308|7322.9|7307.9|2
1630478320000|2021-09-01 06:38:40|7322.7|7307.7|7322.2|7307.2|7322.8|7307.8|7322.2|7307.2|8
1630478330000|2021-09-01 06:38:50|7322.1|7307.1|7323.3|7308.3|7323.3|7308.3|7322.1|7307.1|7
1630478340000|2021-09-01 06:39:00|7323.5|7308.5|7323.5|7308.5|7323.7|7308.7|7323.4|7308.4|5
1630478350000|2021-09-01 06:39:10|7323.4|7308.4|7323.5|7308.5|7323.6|7308.6|7323.2|7308.2|10
1630478360000|2021-09-01 06:39:20|7323.6|7308.6|7323.9|7308.9|7324.7|7309.7|7323.6|7308.6|11
1630478370000|2021-09-01 06:39:30|7323.7|7308.7|7323.8|7308.8|7324|7309|7323.6|7308.6|7
1630478390000|2021-09-01 06:39:50|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1630478400000|2021-09-01 06:40:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|5
1630478410000|2021-09-01 06:40:10|7324.2|7309.2|7323.9|7308.9|7324.4|7309.4|7323.9|7308.9|6
1630478420000|2021-09-01 06:40:20|7325.2|7310.2|7325.5|7310.5|7325.7|7310.7|7325.2|7310.2|11
1630478430000|2021-09-01 06:40:30|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1630478440000|2021-09-01 06:40:40|7325.3|7310.3|7325.9|7310.9|7326.1|7311.1|7325.3|7310.3|13
1630478450000|2021-09-01 06:40:50|7325.8|7310.8|7328.3|7313.3|7328.3|7313.3|7325.7|7310.7|17
1630478460000|2021-09-01 06:41:00|7328.2|7313.2|7327.6|7312.6|7328.5|7313.5|7326.9|7311.9|19
1630478470000|2021-09-01 06:41:10|7327.8|7312.8|7328.1|7313.1|7328.7|7313.7|7327.8|7312.8|15
1630478480000|2021-09-01 06:41:20|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.4|7312.4|7
1630478490000|2021-09-01 06:41:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|3
1630478500000|2021-09-01 06:41:40|7327.5|7312.5|7327.5|7312.5|7327.7|7312.7|7326.8|7311.8|8
1630478510000|2021-09-01 06:41:50|7327.6|7312.6|7327.3|7312.3|7327.7|7312.7|7326.3|7311.3|14
1630478520000|2021-09-01 06:42:00|7327.4|7312.4|7327.6|7312.6|7327.8|7312.8|7326.9|7311.9|19
1630478530000|2021-09-01 06:42:10|7327.5|7312.5|7328.3|7313.3|7328.3|7313.3|7327.5|7312.5|11
1630478540000|2021-09-01 06:42:20|7328.7|7313.7|7329.2|7314.2|7329.3|7314.3|7328.7|7313.7|10
1630478550000|2021-09-01 06:42:30|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.1|7314.1|4
1630478560000|2021-09-01 06:42:40|7329.3|7314.3|7329.5|7314.5|7329.5|7314.5|7328.8|7313.8|11
1630478570000|2021-09-01 06:42:50|7329.6|7314.6|7329.2|7314.2|7329.6|7314.6|7329.1|7314.1|15
1630478580000|2021-09-01 06:43:00|7329.1|7314.1|7328.9|7313.9|7329.1|7314.1|7328.9|7313.9|3
1630478590000|2021-09-01 06:43:10|7329.1|7314.1|7329.4|7314.4|7329.4|7314.4|7329|7314|8
1630478600000|2021-09-01 06:43:20|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1630478610000|2021-09-01 06:43:30|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329|7314|10
1630478620000|2021-09-01 06:43:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|3
1630478630000|2021-09-01 06:43:50|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|8
1630478640000|2021-09-01 06:44:00|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|6
1630478650000|2021-09-01 06:44:10|7329.5|7314.5|7329.4|7314.4|7329.6|7314.6|7329.4|7314.4|6
1630478660000|2021-09-01 06:44:20|7329.3|7314.3|7328|7313|7329.3|7314.3|7328|7313|11
1630478670000|2021-09-01 06:44:30|7327.9|7312.9|7327.9|7312.9|7328.3|7313.3|7327.8|7312.8|6
1630478680000|2021-09-01 06:44:40|7328|7313|7328.2|7313.2|7328.2|7313.2|7327.9|7312.9|3
1630478690000|2021-09-01 06:44:50|7328.1|7313.1|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|3
1630478700000|2021-09-01 06:45:00|7328.1|7313.1|7328|7313|7328.1|7313.1|7327.9|7312.9|3
1630478710000|2021-09-01 06:45:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1630478720000|2021-09-01 06:45:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1630478730000|2021-09-01 06:45:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630478740000|2021-09-01 06:45:40|7327.9|7312.9|7328.6|7313.6|7328.6|7313.6|7327.9|7312.9|6
1630478750000|2021-09-01 06:45:50|7328.7|7313.7|7328.9|7313.9|7328.9|7313.9|7328.7|7313.7|2
1630478760000|2021-09-01 06:46:00|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1630478770000|2021-09-01 06:46:10|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|4
1630478780000|2021-09-01 06:46:20|7329.1|7314.1|7329.6|7314.6|7329.6|7314.6|7329.1|7314.1|5
1630478790000|2021-09-01 06:46:30|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630478800000|2021-09-01 06:46:40|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630478810000|2021-09-01 06:46:50|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1630478820000|2021-09-01 06:47:00|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1630478830000|2021-09-01 06:47:10|7329.5|7314.5|7329.1|7314.1|7329.5|7314.5|7329.1|7314.1|4
1630478840000|2021-09-01 06:47:20|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.7|7313.7|3
1630478850000|2021-09-01 06:47:30|7328.7|7313.7|7326.9|7311.9|7328.8|7313.8|7326.9|7311.9|11
1630478860000|2021-09-01 06:47:40|7327|7312|7327.3|7312.3|7327.3|7312.3|7327|7312|5
1630478940000|2021-09-01 06:49:00|7327.1|7312.1|7327.8|7312.8|7327.8|7312.8|7326.9|7311.9|7
1630478950000|2021-09-01 06:49:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630478960000|2021-09-01 06:49:20|7327.5|7312.5|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|2
1630478990000|2021-09-01 06:49:50|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1630479000000|2021-09-01 06:50:00|7327.7|7312.7|7327.5|7312.5|7327.7|7312.7|7327.5|7312.5|2
1630479040000|2021-09-01 06:50:40|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|3
1630479050000|2021-09-01 06:50:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630479060000|2021-09-01 06:51:00|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7328.1|7313.1|2
1630479070000|2021-09-01 06:51:10|7328.4|7313.4|7328|7313|7328.4|7313.4|7328|7313|5
1630479110000|2021-09-01 06:51:50|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1630479130000|2021-09-01 06:52:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630479140000|2021-09-01 06:52:20|7328.5|7313.5|7328.2|7313.2|7328.6|7313.6|7328.2|7313.2|4
1630479150000|2021-09-01 06:52:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630479170000|2021-09-01 06:52:50|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630479180000|2021-09-01 06:53:00|7328.3|7313.3|7328.1|7313.1|7328.5|7313.5|7328.1|7313.1|6
1630479190000|2021-09-01 06:53:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630479200000|2021-09-01 06:53:20|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630479220000|2021-09-01 06:53:40|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1630479230000|2021-09-01 06:53:50|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|6
1630479250000|2021-09-01 06:54:10|7328.4|7313.4|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|3
1630479260000|2021-09-01 06:54:20|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1630479270000|2021-09-01 06:54:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630479280000|2021-09-01 06:54:40|7327.8|7312.8|7327.3|7312.3|7327.8|7312.8|7327.3|7312.3|4
1630479290000|2021-09-01 06:54:50|7327.4|7312.4|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|6
1630479300000|2021-09-01 06:55:00|7327.5|7312.5|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|3
1630479310000|2021-09-01 06:55:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630479320000|2021-09-01 06:55:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630479330000|2021-09-01 06:55:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630479340000|2021-09-01 06:55:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|3
1630479350000|2021-09-01 06:55:50|7327.9|7312.9|7327.8|7312.8|7328.5|7313.5|7327.7|7312.7|11
1630479360000|2021-09-01 06:56:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630479370000|2021-09-01 06:56:10|7327.8|7312.8|7328.5|7313.5|7328.5|7313.5|7327.8|7312.8|2
1630479380000|2021-09-01 06:56:20|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.1|7313.1|5
1630479390000|2021-09-01 06:56:30|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7328.1|7313.1|3
1630479410000|2021-09-01 06:56:50|7328|7313|7328.6|7313.6|7328.6|7313.6|7328|7313|4
1630479420000|2021-09-01 06:57:00|7329.1|7314.1|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|3
1630479430000|2021-09-01 06:57:10|7328.8|7313.8|7329.1|7314.1|7329.1|7314.1|7328.8|7313.8|3
1630479440000|2021-09-01 06:57:20|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|4
1630479450000|2021-09-01 06:57:30|7328.7|7313.7|7328|7313|7328.7|7313.7|7328|7313|8
1630479460000|2021-09-01 06:57:40|7328.2|7313.2|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|6
1630479470000|2021-09-01 06:57:50|7328|7313|7328|7313|7328|7313|7327.8|7312.8|3
1630479480000|2021-09-01 06:58:00|7327.9|7312.9|7328|7313|7328.2|7313.2|7327.9|7312.9|5
1630479490000|2021-09-01 06:58:10|7328.2|7313.2|7328|7313|7328.2|7313.2|7328|7313|2
1630479500000|2021-09-01 06:58:20|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|5
1630479510000|2021-09-01 06:58:30|7327.7|7312.7|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|4
1630479530000|2021-09-01 06:58:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630479540000|2021-09-01 06:59:00|7327.5|7312.5|7327.1|7312.1|7327.5|7312.5|7327.1|7312.1|5
1630479550000|2021-09-01 06:59:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630479560000|2021-09-01 06:59:20|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|2
1630479570000|2021-09-01 06:59:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630479580000|2021-09-01 06:59:40|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1630479590000|2021-09-01 06:59:50|7326.3|7311.3|7326|7311|7326.5|7311.5|7326|7311|12
1630479600000|2021-09-01 07:00:00|7326.2|7311.2|7325.9|7310.9|7326.3|7311.3|7325.9|7310.9|4
1630479620000|2021-09-01 07:00:20|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1630479630000|2021-09-01 07:00:30|7326.1|7311.1|7325.6|7310.6|7326.1|7311.1|7325.3|7310.3|7
1630479640000|2021-09-01 07:00:40|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|6
1630479650000|2021-09-01 07:00:50|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|4
1630479660000|2021-09-01 07:01:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630479710000|2021-09-01 07:01:50|7326|7311|7325.7|7310.7|7326|7311|7325.7|7310.7|3
1630479720000|2021-09-01 07:02:00|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|2
1630479740000|2021-09-01 07:02:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630479760000|2021-09-01 07:02:40|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|2
1630479770000|2021-09-01 07:02:50|7325.4|7310.4|7325.5|7310.5|7325.6|7310.6|7325.4|7310.4|4
1630479780000|2021-09-01 07:03:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630479790000|2021-09-01 07:03:10|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630479800000|2021-09-01 07:03:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630479810000|2021-09-01 07:03:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630479820000|2021-09-01 07:03:40|7325.5|7310.5|7326.4|7311.4|7326.5|7311.5|7325.5|7310.5|6
1630479830000|2021-09-01 07:03:50|7326.3|7311.3|7326.4|7311.4|7326.5|7311.5|7325.7|7310.7|17
1630479840000|2021-09-01 07:04:00|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|3
1630479850000|2021-09-01 07:04:10|7326.4|7311.4|7326.6|7311.6|7326.6|7311.6|7326.4|7311.4|3
1630479860000|2021-09-01 07:04:20|7326.3|7311.3|7325.9|7310.9|7326.6|7311.6|7325.7|7310.7|16
1630479870000|2021-09-01 07:04:30|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1630479880000|2021-09-01 07:04:40|7325.4|7310.4|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|4
1630479890000|2021-09-01 07:04:50|7325.4|7310.4|7325.3|7310.3|7325.6|7310.6|7325.3|7310.3|6
1630479900000|2021-09-01 07:05:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|5
1630479910000|2021-09-01 07:05:10|7325.4|7310.4|7325.5|7310.5|7325.6|7310.6|7325.4|7310.4|3
1630479920000|2021-09-01 07:05:20|7325.6|7310.6|7326|7311|7326.1|7311.1|7325.6|7310.6|4
1630479940000|2021-09-01 07:05:40|7326.5|7311.5|7326.3|7311.3|7326.6|7311.6|7326.3|7311.3|4
1630479960000|2021-09-01 07:06:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630479970000|2021-09-01 07:06:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630479980000|2021-09-01 07:06:20|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630480000000|2021-09-01 07:06:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630480010000|2021-09-01 07:06:50|7327.3|7312.3|7327|7312|7327.3|7312.3|7327|7312|4
1630480020000|2021-09-01 07:07:00|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1630480030000|2021-09-01 07:07:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630480050000|2021-09-01 07:07:30|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|2
1630480060000|2021-09-01 07:07:40|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327|7312|5
1630480080000|2021-09-01 07:08:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1630480090000|2021-09-01 07:08:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630480100000|2021-09-01 07:08:20|7326.9|7311.9|7327|7312|7327.1|7312.1|7326.9|7311.9|3
1630480110000|2021-09-01 07:08:30|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|2
1630480120000|2021-09-01 07:08:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630480130000|2021-09-01 07:08:50|7326.7|7311.7|7326.3|7311.3|7326.7|7311.7|7326.3|7311.3|4
1630480140000|2021-09-01 07:09:00|7326.4|7311.4|7326.5|7311.5|7326.6|7311.6|7326.3|7311.3|6
1630480150000|2021-09-01 07:09:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630480160000|2021-09-01 07:09:20|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|2
1630480170000|2021-09-01 07:09:30|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|4
1630480180000|2021-09-01 07:09:40|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|5
1630480190000|2021-09-01 07:09:50|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|2
1630480200000|2021-09-01 07:10:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630480210000|2021-09-01 07:10:10|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|2
1630480220000|2021-09-01 07:10:20|7326.8|7311.8|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|4
1630480230000|2021-09-01 07:10:30|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1630480240000|2021-09-01 07:10:40|7326.6|7311.6|7327.1|7312.1|7327.1|7312.1|7326.5|7311.5|4
1630480250000|2021-09-01 07:10:50|7326.7|7311.7|7327.1|7312.1|7327.1|7312.1|7326.7|7311.7|2
1630480260000|2021-09-01 07:11:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1630480270000|2021-09-01 07:11:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630480280000|2021-09-01 07:11:20|7326.5|7311.5|7326.2|7311.2|7326.5|7311.5|7326.2|7311.2|3
1630480300000|2021-09-01 07:11:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630480310000|2021-09-01 07:11:50|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.1|7311.1|4
1630480320000|2021-09-01 07:12:00|7326.2|7311.2|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|3
1630480330000|2021-09-01 07:12:10|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1630480350000|2021-09-01 07:12:30|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326|7311|5
1630480370000|2021-09-01 07:12:50|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|4
1630480380000|2021-09-01 07:13:00|7326.5|7311.5|7326.2|7311.2|7326.5|7311.5|7326.2|7311.2|3
1630480390000|2021-09-01 07:13:10|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1630480400000|2021-09-01 07:13:20|7326.1|7311.1|7326|7311|7326.4|7311.4|7326|7311|15
1630480410000|2021-09-01 07:13:30|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|6
1630480420000|2021-09-01 07:13:40|7325.7|7310.7|7325.8|7310.8|7325.9|7310.9|7325.7|7310.7|4
1630480430000|2021-09-01 07:13:50|7325.9|7310.9|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|2
1630480440000|2021-09-01 07:14:00|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326.2|7311.2|2
1630480460000|2021-09-01 07:14:20|7326.3|7311.3|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|4
1630480470000|2021-09-01 07:14:30|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|4
1630480480000|2021-09-01 07:14:40|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1630480490000|2021-09-01 07:14:50|7326|7311|7325.8|7310.8|7326|7311|7325.8|7310.8|3
1630480550000|2021-09-01 07:15:50|7325.5|7310.5|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|3
1630480560000|2021-09-01 07:16:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630480570000|2021-09-01 07:16:10|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1630480590000|2021-09-01 07:16:30|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|3
1630480610000|2021-09-01 07:16:50|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.3|7310.3|4
1630480630000|2021-09-01 07:17:10|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1630480650000|2021-09-01 07:17:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630480660000|2021-09-01 07:17:40|7325.5|7310.5|7325.1|7310.1|7325.5|7310.5|7325.1|7310.1|5
1630480700000|2021-09-01 07:18:20|7325.2|7310.2|7325.5|7310.5|7325.5|7310.5|7325.2|7310.2|2
1630480750000|2021-09-01 07:19:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630480760000|2021-09-01 07:19:20|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1630480770000|2021-09-01 07:19:30|7325.4|7310.4|7325|7310|7325.4|7310.4|7325|7310|3
1630480780000|2021-09-01 07:19:40|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630480790000|2021-09-01 07:19:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630480820000|2021-09-01 07:20:20|7325|7310|7325.4|7310.4|7325.4|7310.4|7325|7310|4
1630480860000|2021-09-01 07:21:00|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|5
1630480870000|2021-09-01 07:21:10|7324.9|7309.9|7324.9|7309.9|7325|7310|7324.7|7309.7|9
1630480890000|2021-09-01 07:21:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1630480900000|2021-09-01 07:21:40|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325|7310|5
1630480910000|2021-09-01 07:21:50|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1630480920000|2021-09-01 07:22:00|7325.2|7310.2|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|7
1630480930000|2021-09-01 07:22:10|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7325.2|7310.2|8
1630480940000|2021-09-01 07:22:20|7325.6|7310.6|7325.6|7310.6|7325.8|7310.8|7325.4|7310.4|13
1630480950000|2021-09-01 07:22:30|7325.7|7310.7|7326.9|7311.9|7327|7312|7325.7|7310.7|9
1630480960000|2021-09-01 07:22:40|7326.8|7311.8|7327.2|7312.2|7327.2|7312.2|7326.8|7311.8|3
1630480970000|2021-09-01 07:22:50|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327.3|7312.3|8
1630480980000|2021-09-01 07:23:00|7327.4|7312.4|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|6
1630480990000|2021-09-01 07:23:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630481010000|2021-09-01 07:23:30|7327.9|7312.9|7328.6|7313.6|7328.6|7313.6|7327.9|7312.9|9
1630481020000|2021-09-01 07:23:40|7328.7|7313.7|7329.1|7314.1|7329.3|7314.3|7328.6|7313.6|8
1630481030000|2021-09-01 07:23:50|7329|7314|7329.1|7314.1|7329.1|7314.1|7328.7|7313.7|6
1630481040000|2021-09-01 07:24:00|7329|7314|7328.7|7313.7|7329.3|7314.3|7328.7|7313.7|5
1630481050000|2021-09-01 07:24:10|7328.9|7313.9|7329.7|7314.7|7329.7|7314.7|7328.7|7313.7|8
1630481060000|2021-09-01 07:24:20|7329.2|7314.2|7328.7|7313.7|7329.2|7314.2|7328.6|7313.6|4
1630481070000|2021-09-01 07:24:30|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|2
1630481080000|2021-09-01 07:24:40|7329.3|7314.3|7329.1|7314.1|7329.5|7314.5|7329.1|7314.1|5
1630481090000|2021-09-01 07:24:50|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.3|7313.3|4
1630481100000|2021-09-01 07:25:00|7328.8|7313.8|7328.8|7313.8|7329.1|7314.1|7328.7|7313.7|5
1630481110000|2021-09-01 07:25:10|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.8|7313.8|4
1630481120000|2021-09-01 07:25:20|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|3
1630481130000|2021-09-01 07:25:30|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630481140000|2021-09-01 07:25:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630481150000|2021-09-01 07:25:50|7329.2|7314.2|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|6
1630481160000|2021-09-01 07:26:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1630481170000|2021-09-01 07:26:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630481180000|2021-09-01 07:26:20|7329.2|7314.2|7329.3|7314.3|7329.4|7314.4|7329.2|7314.2|4
1630481190000|2021-09-01 07:26:30|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|4
1630481200000|2021-09-01 07:26:40|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1630481210000|2021-09-01 07:26:50|7329.6|7314.6|7329.5|7314.5|7329.7|7314.7|7329.5|7314.5|3
1630481220000|2021-09-01 07:27:00|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1630481240000|2021-09-01 07:27:20|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.3|7314.3|4
1630481250000|2021-09-01 07:27:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630481270000|2021-09-01 07:27:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630481290000|2021-09-01 07:28:10|7329.1|7314.1|7328.7|7313.7|7329.1|7314.1|7328.1|7313.1|9
1630481300000|2021-09-01 07:28:20|7328.5|7313.5|7329.2|7314.2|7329.2|7314.2|7328.5|7313.5|6
1630481310000|2021-09-01 07:28:30|7329.1|7314.1|7328.7|7313.7|7329.1|7314.1|7328.7|7313.7|5
1630481320000|2021-09-01 07:28:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630481330000|2021-09-01 07:28:50|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1630481340000|2021-09-01 07:29:00|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|3
1630481370000|2021-09-01 07:29:30|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1630481380000|2021-09-01 07:29:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630481390000|2021-09-01 07:29:50|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630481400000|2021-09-01 07:30:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630481410000|2021-09-01 07:30:10|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1630481430000|2021-09-01 07:30:30|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1630481440000|2021-09-01 07:30:40|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1630481450000|2021-09-01 07:30:50|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630481470000|2021-09-01 07:31:10|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.2|7313.2|4
1630481480000|2021-09-01 07:31:20|7328.4|7313.4|7329.1|7314.1|7329.7|7314.7|7328.4|7313.4|13
1630481500000|2021-09-01 07:31:40|7329.2|7314.2|7329|7314|7329.2|7314.2|7329|7314|2
1630481510000|2021-09-01 07:31:50|7330|7315|7329.7|7314.7|7330.1|7315.1|7329.6|7314.6|8
1630481520000|2021-09-01 07:32:00|7330.2|7315.2|7329.8|7314.8|7330.4|7315.4|7329.8|7314.8|6
1630481530000|2021-09-01 07:32:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1630481540000|2021-09-01 07:32:20|7329.8|7314.8|7329.9|7314.9|7330|7315|7329.8|7314.8|3
1630481550000|2021-09-01 07:32:30|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1630481560000|2021-09-01 07:32:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630481570000|2021-09-01 07:32:50|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1630481580000|2021-09-01 07:33:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630481600000|2021-09-01 07:33:20|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|3
1630481610000|2021-09-01 07:33:30|7330.1|7315.1|7330.3|7315.3|7330.7|7315.7|7330.1|7315.1|17
1630481620000|2021-09-01 07:33:40|7330.4|7315.4|7330.3|7315.3|7330.7|7315.7|7330.3|7315.3|10
1630481630000|2021-09-01 07:33:50|7330.5|7315.5|7330.7|7315.7|7330.9|7315.9|7330.3|7315.3|9
1630481640000|2021-09-01 07:34:00|7330.9|7315.9|7331.7|7316.7|7331.8|7316.8|7330.6|7315.6|10
1630481650000|2021-09-01 07:34:10|7331.6|7316.6|7331.4|7316.4|7331.6|7316.6|7331.4|7316.4|3
1630481660000|2021-09-01 07:34:20|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|8
1630481670000|2021-09-01 07:34:30|7331.7|7316.7|7331.8|7316.8|7332.3|7317.3|7331.7|7316.7|12
1630481680000|2021-09-01 07:34:40|7332|7317|7331.8|7316.8|7332.2|7317.2|7331.4|7316.4|11
1630481690000|2021-09-01 07:34:50|7331.7|7316.7|7331.5|7316.5|7331.7|7316.7|7331.5|7316.5|3
1630481700000|2021-09-01 07:35:00|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|4
1630481710000|2021-09-01 07:35:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630481720000|2021-09-01 07:35:20|7331.3|7316.3|7331.4|7316.4|7331.5|7316.5|7331.3|7316.3|6
1630481730000|2021-09-01 07:35:30|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.4|7316.4|3
1630481740000|2021-09-01 07:35:40|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630481750000|2021-09-01 07:35:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630481760000|2021-09-01 07:36:00|7331.7|7316.7|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|3
1630481770000|2021-09-01 07:36:10|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|4
1630481780000|2021-09-01 07:36:20|7331.5|7316.5|7331.2|7316.2|7331.5|7316.5|7331.2|7316.2|3
1630481790000|2021-09-01 07:36:30|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630481800000|2021-09-01 07:36:40|7330.9|7315.9|7331.3|7316.3|7331.3|7316.3|7330.9|7315.9|3
1630481810000|2021-09-01 07:36:50|7331.4|7316.4|7331.9|7316.9|7332|7317|7331.4|7316.4|6
1630481820000|2021-09-01 07:37:00|7331.6|7316.6|7332|7317|7332|7317|7331.6|7316.6|9
1630481830000|2021-09-01 07:37:10|7331.8|7316.8|7331.6|7316.6|7331.8|7316.8|7331.5|7316.5|4
1630481840000|2021-09-01 07:37:20|7331.3|7316.3|7330.5|7315.5|7331.3|7316.3|7330.5|7315.5|8
1630481850000|2021-09-01 07:37:30|7330.7|7315.7|7331.1|7316.1|7331.1|7316.1|7330.6|7315.6|6
1630481860000|2021-09-01 07:37:40|7331|7316|7330.3|7315.3|7331|7316|7330.3|7315.3|4
1630481880000|2021-09-01 07:38:00|7330.4|7315.4|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|5
1630481900000|2021-09-01 07:38:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630481910000|2021-09-01 07:38:30|7330.3|7315.3|7330.1|7315.1|7330.4|7315.4|7330|7315|8
1630481920000|2021-09-01 07:38:40|7330|7315|7330.3|7315.3|7330.3|7315.3|7330|7315|3
1630481940000|2021-09-01 07:39:00|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1630481950000|2021-09-01 07:39:10|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1630481960000|2021-09-01 07:39:20|7330.2|7315.2|7330.6|7315.6|7330.6|7315.6|7330.2|7315.2|3
1630481980000|2021-09-01 07:39:40|7330.7|7315.7|7330.8|7315.8|7331.5|7316.5|7330.7|7315.7|13
1630481990000|2021-09-01 07:39:50|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|7
1630482000000|2021-09-01 07:40:00|7331|7316|7330.5|7315.5|7331|7316|7330.5|7315.5|5
1630482010000|2021-09-01 07:40:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630482020000|2021-09-01 07:40:20|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|3
1630482030000|2021-09-01 07:40:30|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331|7316|4
1630482060000|2021-09-01 07:41:00|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1630482070000|2021-09-01 07:41:10|7330.7|7315.7|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|3
1630482080000|2021-09-01 07:41:20|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|7
1630482090000|2021-09-01 07:41:30|7330.5|7315.5|7329.8|7314.8|7330.5|7315.5|7329.8|7314.8|4
1630482100000|2021-09-01 07:41:40|7329.7|7314.7|7329.2|7314.2|7329.7|7314.7|7328.8|7313.8|12
1630482110000|2021-09-01 07:41:50|7329.1|7314.1|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|7
1630482120000|2021-09-01 07:42:00|7328.1|7313.1|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|5
1630482140000|2021-09-01 07:42:20|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1630482150000|2021-09-01 07:42:30|7328|7313|7328.1|7313.1|7328.1|7313.1|7327.9|7312.9|3
1630482200000|2021-09-01 07:43:20|7328|7313|7328|7313|7328.1|7313.1|7327.6|7312.6|7
1630482240000|2021-09-01 07:44:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630482260000|2021-09-01 07:44:20|7327.8|7312.8|7328.1|7313.1|7328.1|7313.1|7327.8|7312.8|3
1630482270000|2021-09-01 07:44:30|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1630482290000|2021-09-01 07:44:50|7328.4|7313.4|7328.8|7313.8|7329.1|7314.1|7328.4|7313.4|7
1630482300000|2021-09-01 07:45:00|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1630482310000|2021-09-01 07:45:10|7328.7|7313.7|7329.2|7314.2|7329.2|7314.2|7328.7|7313.7|5
1630482320000|2021-09-01 07:45:20|7329.4|7314.4|7329.2|7314.2|7329.4|7314.4|7329.2|7314.2|2
1630482330000|2021-09-01 07:45:30|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1630482340000|2021-09-01 07:45:40|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1630482350000|2021-09-01 07:45:50|7329.9|7314.9|7330.2|7315.2|7330.2|7315.2|7329.9|7314.9|6
1630482360000|2021-09-01 07:46:00|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|3
1630482370000|2021-09-01 07:46:10|7330.6|7315.6|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|3
1630482390000|2021-09-01 07:46:30|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630482400000|2021-09-01 07:46:40|7330.3|7315.3|7330.7|7315.7|7330.7|7315.7|7330.3|7315.3|8
1630482410000|2021-09-01 07:46:50|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|2
1630482460000|2021-09-01 07:47:40|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1630482470000|2021-09-01 07:47:50|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1630482480000|2021-09-01 07:48:00|7330.6|7315.6|7330.8|7315.8|7330.8|7315.8|7330.6|7315.6|3
1630482490000|2021-09-01 07:48:10|7331.2|7316.2|7331.8|7316.8|7331.8|7316.8|7331.2|7316.2|3
1630482500000|2021-09-01 07:48:20|7332.3|7317.3|7332.2|7317.2|7332.4|7317.4|7332.1|7317.1|5
1630482510000|2021-09-01 07:48:30|7332.3|7317.3|7332.2|7317.2|7332.4|7317.4|7332.1|7317.1|5
1630482520000|2021-09-01 07:48:40|7332.4|7317.4|7333.1|7318.1|7333.4|7318.4|7332.2|7317.2|8
1630482530000|2021-09-01 07:48:50|7333.2|7318.2|7333.3|7318.3|7333.4|7318.4|7333.2|7318.2|4
1630482540000|2021-09-01 07:49:00|7333.2|7318.2|7334.1|7319.1|7334.1|7319.1|7333.2|7318.2|6
1630482550000|2021-09-01 07:49:10|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|3
1630482560000|2021-09-01 07:49:20|7334.6|7319.6|7334.8|7319.8|7334.8|7319.8|7334.6|7319.6|3
1630482570000|2021-09-01 07:49:30|7334.9|7319.9|7334.6|7319.6|7335|7320|7334.5|7319.5|5
1630482580000|2021-09-01 07:49:40|7334.7|7319.7|7334.5|7319.5|7334.7|7319.7|7334.5|7319.5|5
1630482590000|2021-09-01 07:49:50|7334.6|7319.6|7333.1|7318.1|7334.6|7319.6|7333.1|7318.1|12
1630482600000|2021-09-01 07:50:00|7332.9|7317.9|7333.8|7318.8|7333.8|7318.8|7332.9|7317.9|8
1630482610000|2021-09-01 07:50:10|7334.1|7319.1|7334.6|7319.6|7334.6|7319.6|7334.1|7319.1|10
1630482620000|2021-09-01 07:50:20|7334.8|7319.8|7334.4|7319.4|7334.8|7319.8|7334.4|7319.4|8
1630482630000|2021-09-01 07:50:30|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.5|7319.5|4
1630482640000|2021-09-01 07:50:40|7334.9|7319.9|7334.6|7319.6|7334.9|7319.9|7334.6|7319.6|4
1630482650000|2021-09-01 07:50:50|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630482660000|2021-09-01 07:51:00|7334.3|7319.3|7334.8|7319.8|7334.8|7319.8|7334.3|7319.3|5
1630482670000|2021-09-01 07:51:10|7334.9|7319.9|7334.1|7319.1|7334.9|7319.9|7334.1|7319.1|9
1630482680000|2021-09-01 07:51:20|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.6|7318.6|5
1630482690000|2021-09-01 07:51:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630482700000|2021-09-01 07:51:40|7333.8|7318.8|7333.6|7318.6|7333.8|7318.8|7333.6|7318.6|3
1630482710000|2021-09-01 07:51:50|7333.5|7318.5|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|3
1630482720000|2021-09-01 07:52:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.5|7318.5|3
1630482730000|2021-09-01 07:52:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|3
1630482740000|2021-09-01 07:52:20|7333.5|7318.5|7333.7|7318.7|7333.7|7318.7|7333.5|7318.5|3
1630482750000|2021-09-01 07:52:30|7333.8|7318.8|7333.8|7318.8|7334|7319|7333.7|7318.7|12
1630482760000|2021-09-01 07:52:40|7333.7|7318.7|7333.7|7318.7|7333.8|7318.8|7333.6|7318.6|5
1630482770000|2021-09-01 07:52:50|7333.8|7318.8|7334.1|7319.1|7334.1|7319.1|7333.7|7318.7|5
1630482780000|2021-09-01 07:53:00|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.5|7318.5|6
1630482790000|2021-09-01 07:53:10|7333.6|7318.6|7333.1|7318.1|7333.7|7318.7|7333.1|7318.1|11
1630482800000|2021-09-01 07:53:20|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630482810000|2021-09-01 07:53:30|7333.3|7318.3|7333|7318|7333.3|7318.3|7333|7318|2
1630482820000|2021-09-01 07:53:40|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1630482830000|2021-09-01 07:53:50|7333.2|7318.2|7333.3|7318.3|7333.5|7318.5|7333.2|7318.2|6
1630482840000|2021-09-01 07:54:00|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|4
1630482850000|2021-09-01 07:54:10|7334.2|7319.2|7334.6|7319.6|7334.6|7319.6|7334.1|7319.1|3
1630482860000|2021-09-01 07:54:20|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|4
1630482870000|2021-09-01 07:54:30|7334.8|7319.8|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|5
1630482880000|2021-09-01 07:54:40|7334.7|7319.7|7334.5|7319.5|7334.9|7319.9|7334.5|7319.5|7
1630482890000|2021-09-01 07:54:50|7334.4|7319.4|7334.1|7319.1|7334.5|7319.5|7334|7319|11
1630482900000|2021-09-01 07:55:00|7334.2|7319.2|7334.6|7319.6|7334.7|7319.7|7334.2|7319.2|13
1630482910000|2021-09-01 07:55:10|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|8
1630482920000|2021-09-01 07:55:20|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1630482930000|2021-09-01 07:55:30|7334.1|7319.1|7333.9|7318.9|7334.2|7319.2|7333.9|7318.9|4
1630482940000|2021-09-01 07:55:40|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|2
1630482950000|2021-09-01 07:55:50|7334.4|7319.4|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|3
1630482960000|2021-09-01 07:56:00|7334.5|7319.5|7334.6|7319.6|7334.7|7319.7|7334.4|7319.4|8
1630482970000|2021-09-01 07:56:10|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.3|7319.3|5
1630482980000|2021-09-01 07:56:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630482990000|2021-09-01 07:56:30|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|4
1630483000000|2021-09-01 07:56:40|7334.8|7319.8|7335.3|7320.3|7335.3|7320.3|7334.7|7319.7|6
1630483010000|2021-09-01 07:56:50|7335.1|7320.1|7335.2|7320.2|7335.3|7320.3|7335.1|7320.1|5
1630483020000|2021-09-01 07:57:00|7335.3|7320.3|7335.3|7320.3|7335.7|7320.7|7335.3|7320.3|5
1630483030000|2021-09-01 07:57:10|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630483040000|2021-09-01 07:57:20|7335.2|7320.2|7337.1|7322.1|7337.1|7322.1|7335.2|7320.2|12
1630483050000|2021-09-01 07:57:30|7337.4|7322.4|7337.1|7322.1|7337.5|7322.5|7336.5|7321.5|11
1630483060000|2021-09-01 07:57:40|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|8
1630483070000|2021-09-01 07:57:50|7337.2|7322.2|7336.6|7321.6|7337.2|7322.2|7336.6|7321.6|9
1630483080000|2021-09-01 07:58:00|7336.7|7321.7|7336.6|7321.6|7337|7322|7336.6|7321.6|4
1630483090000|2021-09-01 07:58:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630483100000|2021-09-01 07:58:20|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630483110000|2021-09-01 07:58:30|7336.2|7321.2|7335.6|7320.6|7336.2|7321.2|7335.6|7320.6|4
1630483120000|2021-09-01 07:58:40|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630483130000|2021-09-01 07:58:50|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.4|7320.4|12
1630483140000|2021-09-01 07:59:00|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.4|7320.4|5
1630483150000|2021-09-01 07:59:10|7335.2|7320.2|7334.7|7319.7|7335.2|7320.2|7334.7|7319.7|10
1630483160000|2021-09-01 07:59:20|7334.8|7319.8|7335.2|7320.2|7335.2|7320.2|7334.7|7319.7|5
1630483170000|2021-09-01 07:59:30|7335.1|7320.1|7335.5|7320.5|7335.5|7320.5|7335.1|7320.1|3
1630483180000|2021-09-01 07:59:40|7335.3|7320.3|7334.7|7319.7|7335.3|7320.3|7334.7|7319.7|6
1630483190000|2021-09-01 07:59:50|7334.9|7319.9|7334.8|7319.8|7335|7320|7334.3|7319.3|9
1630483200000|2021-09-01 08:00:00|7335|7320|7335.3|7320.3|7335.7|7320.7|7334.8|7319.8|11
1630483210000|2021-09-01 08:00:10|7335.7|7320.7|7336|7321|7336|7321|7335.5|7320.5|5
1630483220000|2021-09-01 08:00:20|7336.2|7321.2|7336.4|7321.4|7336.7|7321.7|7336.2|7321.2|6
1630483230000|2021-09-01 08:00:30|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630483250000|2021-09-01 08:00:50|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1630483270000|2021-09-01 08:01:10|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1630483280000|2021-09-01 08:01:20|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1630483290000|2021-09-01 08:01:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630483300000|2021-09-01 08:01:40|7336|7321|7335.4|7320.4|7336.2|7321.2|7335.4|7320.4|6
1630483310000|2021-09-01 08:01:50|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630483320000|2021-09-01 08:02:00|7335.2|7320.2|7336.1|7321.1|7336.2|7321.2|7335.2|7320.2|9
1630483330000|2021-09-01 08:02:10|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1630483340000|2021-09-01 08:02:20|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630483350000|2021-09-01 08:02:30|7336.5|7321.5|7336.8|7321.8|7337.7|7322.7|7336.5|7321.5|8
1630483380000|2021-09-01 08:03:00|7336.7|7321.7|7335.8|7320.8|7336.7|7321.7|7335.8|7320.8|8
1630483390000|2021-09-01 08:03:10|7336.1|7321.1|7335.6|7320.6|7336.3|7321.3|7335.6|7320.6|11
1630483400000|2021-09-01 08:03:20|7335.1|7320.1|7336|7321|7336|7321|7335|7320|10
1630483410000|2021-09-01 08:03:30|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630483420000|2021-09-01 08:03:40|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.5|7320.5|3
1630483430000|2021-09-01 08:03:50|7335.5|7320.5|7335.6|7320.6|7335.7|7320.7|7335.5|7320.5|3
1630483440000|2021-09-01 08:04:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630483450000|2021-09-01 08:04:10|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|3
1630483460000|2021-09-01 08:04:20|7335.7|7320.7|7334.9|7319.9|7335.7|7320.7|7334.6|7319.6|5
1630483470000|2021-09-01 08:04:30|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630483480000|2021-09-01 08:04:40|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630483490000|2021-09-01 08:04:50|7335.3|7320.3|7334.8|7319.8|7335.3|7320.3|7334.6|7319.6|3
1630483500000|2021-09-01 08:05:00|7334.7|7319.7|7335.8|7320.8|7335.8|7320.8|7334.7|7319.7|8
1630483510000|2021-09-01 08:05:10|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|3
1630483550000|2021-09-01 08:05:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630483560000|2021-09-01 08:06:00|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630483580000|2021-09-01 08:06:20|7335.8|7320.8|7335.7|7320.7|7335.9|7320.9|7335.7|7320.7|6
1630483590000|2021-09-01 08:06:30|7335.8|7320.8|7335.8|7320.8|7335.9|7320.9|7335.7|7320.7|5
1630483600000|2021-09-01 08:06:40|7335.9|7320.9|7336.6|7321.6|7336.6|7321.6|7335.9|7320.9|3
1630483610000|2021-09-01 08:06:50|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630483630000|2021-09-01 08:07:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630483640000|2021-09-01 08:07:20|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630483650000|2021-09-01 08:07:30|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1630483660000|2021-09-01 08:07:40|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630483670000|2021-09-01 08:07:50|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1630483720000|2021-09-01 08:08:40|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630483750000|2021-09-01 08:09:10|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|4
1630483760000|2021-09-01 08:09:20|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630483770000|2021-09-01 08:09:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|3
1630483780000|2021-09-01 08:09:40|7336.1|7321.1|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|5
1630483830000|2021-09-01 08:10:30|7335.5|7320.5|7334.9|7319.9|7335.5|7320.5|7334.9|7319.9|3
1630483840000|2021-09-01 08:10:40|7335.4|7320.4|7335.3|7320.3|7335.8|7320.8|7335.3|7320.3|4
1630483850000|2021-09-01 08:10:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630483880000|2021-09-01 08:11:20|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630483890000|2021-09-01 08:11:30|7335.8|7320.8|7335|7320|7335.8|7320.8|7334.9|7319.9|5
1630483900000|2021-09-01 08:11:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630483910000|2021-09-01 08:11:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630483920000|2021-09-01 08:12:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630483940000|2021-09-01 08:12:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630483960000|2021-09-01 08:12:40|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630483970000|2021-09-01 08:12:50|7335.2|7320.2|7335.5|7320.5|7335.5|7320.5|7335.2|7320.2|3
1630483980000|2021-09-01 08:13:00|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1630484000000|2021-09-01 08:13:20|7335.8|7320.8|7336.2|7321.2|7336.2|7321.2|7335.8|7320.8|7
1630484010000|2021-09-01 08:13:30|7336.3|7321.3|7336.3|7321.3|7336.5|7321.5|7336.2|7321.2|6
1630484020000|2021-09-01 08:13:40|7336.4|7321.4|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|2
1630484030000|2021-09-01 08:13:50|7336.5|7321.5|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|3
1630484040000|2021-09-01 08:14:00|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|2
1630484050000|2021-09-01 08:14:10|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|2
1630484060000|2021-09-01 08:14:20|7335.6|7320.6|7335.9|7320.9|7335.9|7320.9|7335.6|7320.6|4
1630484080000|2021-09-01 08:14:40|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1630484100000|2021-09-01 08:15:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630484120000|2021-09-01 08:15:20|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.9|7319.9|2
1630484140000|2021-09-01 08:15:40|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|3
1630484160000|2021-09-01 08:16:00|7334.9|7319.9|7334.6|7319.6|7335|7320|7334.6|7319.6|5
1630484180000|2021-09-01 08:16:20|7334.1|7319.1|7334.9|7319.9|7334.9|7319.9|7334.1|7319.1|4
1630484190000|2021-09-01 08:16:30|7334.7|7319.7|7334|7319|7334.7|7319.7|7334|7319|6
1630484200000|2021-09-01 08:16:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630484210000|2021-09-01 08:16:50|7334|7319|7335.1|7320.1|7335.1|7320.1|7334|7319|7
1630484220000|2021-09-01 08:17:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630484240000|2021-09-01 08:17:20|7335.3|7320.3|7334.6|7319.6|7335.3|7320.3|7334.4|7319.4|5
1630484260000|2021-09-01 08:17:40|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630484270000|2021-09-01 08:17:50|7334.6|7319.6|7335|7320|7335|7320|7334.5|7319.5|5
1630484280000|2021-09-01 08:18:00|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630484310000|2021-09-01 08:18:30|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630484320000|2021-09-01 08:18:40|7334.9|7319.9|7334.6|7319.6|7335|7320|7334.5|7319.5|5
1630484330000|2021-09-01 08:18:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630484340000|2021-09-01 08:19:00|7334.8|7319.8|7334.5|7319.5|7334.8|7319.8|7334.5|7319.5|3
1630484350000|2021-09-01 08:19:10|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1630484360000|2021-09-01 08:19:20|7334.6|7319.6|7334.5|7319.5|7334.7|7319.7|7334.5|7319.5|3
1630484380000|2021-09-01 08:19:40|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630484390000|2021-09-01 08:19:50|7334.2|7319.2|7333.9|7318.9|7334.2|7319.2|7333.9|7318.9|7
1630484410000|2021-09-01 08:20:10|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630484430000|2021-09-01 08:20:30|7334|7319|7333.1|7318.1|7334|7319|7333.1|7318.1|5
1630484440000|2021-09-01 08:20:40|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1630484450000|2021-09-01 08:20:50|7332.5|7317.5|7332.9|7317.9|7332.9|7317.9|7332.5|7317.5|4
1630484470000|2021-09-01 08:21:10|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|2
1630484480000|2021-09-01 08:21:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630484490000|2021-09-01 08:21:30|7333.6|7318.6|7333.7|7318.7|7334.3|7319.3|7333.6|7318.6|6
1630484500000|2021-09-01 08:21:40|7333.6|7318.6|7334.2|7319.2|7334.2|7319.2|7333.6|7318.6|4
1630484510000|2021-09-01 08:21:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630484540000|2021-09-01 08:22:20|7334.6|7319.6|7334.2|7319.2|7334.6|7319.6|7334.1|7319.1|8
1630484550000|2021-09-01 08:22:30|7334.9|7319.9|7335|7320|7335|7320|7334.6|7319.6|5
1630484560000|2021-09-01 08:22:40|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630484580000|2021-09-01 08:23:00|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|2
1630484590000|2021-09-01 08:23:10|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|3
1630484680000|2021-09-01 08:24:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630484690000|2021-09-01 08:24:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630484700000|2021-09-01 08:25:00|7335|7320|7335.7|7320.7|7335.8|7320.8|7335|7320|5
1630484710000|2021-09-01 08:25:10|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630484720000|2021-09-01 08:25:20|7335.7|7320.7|7335.3|7320.3|7335.7|7320.7|7335.3|7320.3|2
1630484730000|2021-09-01 08:25:30|7335.2|7320.2|7335.7|7320.7|7335.7|7320.7|7335.2|7320.2|2
1630484760000|2021-09-01 08:26:00|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|2
1630484770000|2021-09-01 08:26:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|3
1630484780000|2021-09-01 08:26:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630484790000|2021-09-01 08:26:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630484800000|2021-09-01 08:26:40|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630484820000|2021-09-01 08:27:00|7336.5|7321.5|7337.2|7322.2|7337.2|7322.2|7336.5|7321.5|4
1630484830000|2021-09-01 08:27:10|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7336.6|7321.6|6
1630484840000|2021-09-01 08:27:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630484850000|2021-09-01 08:27:30|7337.3|7322.3|7337.4|7322.4|7337.5|7322.5|7337.3|7322.3|3
1630484860000|2021-09-01 08:27:40|7337.3|7322.3|7337.4|7322.4|7337.6|7322.6|7337.3|7322.3|4
1630484870000|2021-09-01 08:27:50|7337.5|7322.5|7338|7323|7338|7323|7337.5|7322.5|3
1630484900000|2021-09-01 08:28:20|7338.6|7323.6|7338.6|7323.6|7338.9|7323.9|7338.6|7323.6|11
1630484910000|2021-09-01 08:28:30|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630484920000|2021-09-01 08:28:40|7338.9|7323.9|7338.8|7323.8|7339|7324|7338.2|7323.2|12
1630484930000|2021-09-01 08:28:50|7338.9|7323.9|7339|7324|7339|7324|7338.8|7323.8|3
1630484940000|2021-09-01 08:29:00|7338.9|7323.9|7339.4|7324.4|7339.4|7324.4|7338.9|7323.9|4
1630484950000|2021-09-01 08:29:10|7339.6|7324.6|7339.8|7324.8|7339.8|7324.8|7339.6|7324.6|2
1630484960000|2021-09-01 08:29:20|7339.9|7324.9|7339.7|7324.7|7339.9|7324.9|7339.6|7324.6|4
1630484970000|2021-09-01 08:29:30|7339.5|7324.5|7339|7324|7339.5|7324.5|7339|7324|6
1630484980000|2021-09-01 08:29:40|7339.2|7324.2|7339.4|7324.4|7339.4|7324.4|7339.2|7324.2|2
1630484990000|2021-09-01 08:29:50|7339.6|7324.6|7339.4|7324.4|7339.6|7324.6|7339.4|7324.4|2
1630485000000|2021-09-01 08:30:00|7339.2|7324.2|7339|7324|7339.2|7324.2|7338.8|7323.8|5
1630485010000|2021-09-01 08:30:10|7339.1|7324.1|7339.6|7324.6|7339.7|7324.7|7339.1|7324.1|5
1630485020000|2021-09-01 08:30:20|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|2
1630485030000|2021-09-01 08:30:30|7339.8|7324.8|7339.6|7324.6|7339.9|7324.9|7339.6|7324.6|4
1630485040000|2021-09-01 08:30:40|7339.7|7324.7|7339.8|7324.8|7339.9|7324.9|7339.7|7324.7|3
1630485070000|2021-09-01 08:31:10|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.6|7324.6|5
1630485080000|2021-09-01 08:31:20|7340.6|7325.6|7340.7|7325.7|7340.7|7325.7|7340.6|7325.6|2
1630485100000|2021-09-01 08:31:40|7340.8|7325.8|7340|7325|7340.8|7325.8|7340|7325|6
1630485110000|2021-09-01 08:31:50|7340.1|7325.1|7340.7|7325.7|7340.7|7325.7|7340.1|7325.1|6
1630485120000|2021-09-01 08:32:00|7341.1|7326.1|7341.1|7326.1|7341.5|7326.5|7341.1|7326.1|8
1630485130000|2021-09-01 08:32:10|7341.2|7326.2|7341.1|7326.1|7341.3|7326.3|7341.1|7326.1|3
1630485150000|2021-09-01 08:32:30|7341.2|7326.2|7341.8|7326.8|7341.9|7326.9|7341.2|7326.2|5
1630485160000|2021-09-01 08:32:40|7341.7|7326.7|7341.9|7326.9|7341.9|7326.9|7341.6|7326.6|5
1630485170000|2021-09-01 08:32:50|7342.1|7327.1|7342.6|7327.6|7342.7|7327.7|7342.1|7327.1|6
1630485180000|2021-09-01 08:33:00|7342.8|7327.8|7342.2|7327.2|7342.8|7327.8|7342.2|7327.2|4
1630485190000|2021-09-01 08:33:10|7342.1|7327.1|7341.8|7326.8|7342.7|7327.7|7341.6|7326.6|13
1630485200000|2021-09-01 08:33:20|7341.9|7326.9|7342.1|7327.1|7342.1|7327.1|7341.9|7326.9|3
1630485210000|2021-09-01 08:33:30|7342.2|7327.2|7342.3|7327.3|7342.3|7327.3|7342.1|7327.1|4
1630485220000|2021-09-01 08:33:40|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|1
1630485230000|2021-09-01 08:33:50|7342.3|7327.3|7342.5|7327.5|7342.5|7327.5|7342.3|7327.3|2
1630485240000|2021-09-01 08:34:00|7342.4|7327.4|7343.7|7328.7|7343.8|7328.8|7342.4|7327.4|11
1630485250000|2021-09-01 08:34:10|7343.3|7328.3|7342.7|7327.7|7343.3|7328.3|7342.7|7327.7|4
1630485260000|2021-09-01 08:34:20|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1630485270000|2021-09-01 08:34:30|7342.9|7327.9|7342.8|7327.8|7342.9|7327.9|7342.8|7327.8|2
1630485280000|2021-09-01 08:34:40|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1630485290000|2021-09-01 08:34:50|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1630485310000|2021-09-01 08:35:10|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.6|7327.6|3
1630485320000|2021-09-01 08:35:20|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1630485340000|2021-09-01 08:35:40|7342.1|7327.1|7341.8|7326.8|7342.2|7327.2|7341.6|7326.6|6
1630485360000|2021-09-01 08:36:00|7341.7|7326.7|7341.7|7326.7|7341.8|7326.8|7341.7|7326.7|3
1630485370000|2021-09-01 08:36:10|7341.6|7326.6|7341.7|7326.7|7341.7|7326.7|7341.6|7326.6|2
1630485380000|2021-09-01 08:36:20|7341.6|7326.6|7341.1|7326.1|7341.6|7326.6|7340.7|7325.7|7
1630485410000|2021-09-01 08:36:50|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1630485420000|2021-09-01 08:37:00|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.6|7325.6|3
1630485440000|2021-09-01 08:37:20|7340.2|7325.2|7340|7325|7340.2|7325.2|7340|7325|2
1630485450000|2021-09-01 08:37:30|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1630485460000|2021-09-01 08:37:40|7340.3|7325.3|7340.1|7325.1|7340.5|7325.5|7340.1|7325.1|5
1630485510000|2021-09-01 08:38:30|7340|7325|7340|7325|7340|7325|7340|7325|1
1630485530000|2021-09-01 08:38:50|7340.2|7325.2|7340.1|7325.1|7340.2|7325.2|7340.1|7325.1|4
1630485540000|2021-09-01 08:39:00|7340|7325|7339.9|7324.9|7340|7325|7339.9|7324.9|2
1630485550000|2021-09-01 08:39:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1630485560000|2021-09-01 08:39:20|7340.2|7325.2|7340.3|7325.3|7340.6|7325.6|7340.2|7325.2|5
1630485570000|2021-09-01 08:39:30|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1630485600000|2021-09-01 08:40:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.4|7324.4|4
1630485610000|2021-09-01 08:40:10|7340|7325|7340|7325|7340|7325|7340|7325|1
1630485620000|2021-09-01 08:40:20|7339.9|7324.9|7339.2|7324.2|7339.9|7324.9|7339.2|7324.2|4
1630485630000|2021-09-01 08:40:30|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1630485650000|2021-09-01 08:40:50|7338.8|7323.8|7339.3|7324.3|7339.3|7324.3|7338.8|7323.8|2
1630485670000|2021-09-01 08:41:10|7339.2|7324.2|7339.3|7324.3|7339.3|7324.3|7339.2|7324.2|2
1630485730000|2021-09-01 08:42:10|7339.4|7324.4|7339.8|7324.8|7339.9|7324.9|7339.4|7324.4|5
1630485740000|2021-09-01 08:42:20|7339.9|7324.9|7339.8|7324.8|7339.9|7324.9|7339.8|7324.8|2
1630485750000|2021-09-01 08:42:30|7339.7|7324.7|7339.7|7324.7|7339.8|7324.8|7339.7|7324.7|3
1630485770000|2021-09-01 08:42:50|7339.6|7324.6|7339.5|7324.5|7339.6|7324.6|7339.5|7324.5|2
1630485790000|2021-09-01 08:43:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1630485800000|2021-09-01 08:43:20|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|1
1630485810000|2021-09-01 08:43:30|7339.6|7324.6|7339.5|7324.5|7339.6|7324.6|7339.5|7324.5|4
1630485830000|2021-09-01 08:43:50|7339.7|7324.7|7339.6|7324.6|7339.7|7324.7|7339.6|7324.6|2
1630485850000|2021-09-01 08:44:10|7339.5|7324.5|7339.6|7324.6|7339.6|7324.6|7339.5|7324.5|2
1630485860000|2021-09-01 08:44:20|7339.7|7324.7|7339.6|7324.6|7339.7|7324.7|7339.6|7324.6|2
1630485870000|2021-09-01 08:44:30|7339.7|7324.7|7339.6|7324.6|7339.7|7324.7|7339.6|7324.6|2
1630485880000|2021-09-01 08:44:40|7339.5|7324.5|7339.2|7324.2|7339.5|7324.5|7339.2|7324.2|2
1630485890000|2021-09-01 08:44:50|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.1|7324.1|4
1630485900000|2021-09-01 08:45:00|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|4
1630485910000|2021-09-01 08:45:10|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630485920000|2021-09-01 08:45:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1630485930000|2021-09-01 08:45:30|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1630485950000|2021-09-01 08:45:50|7339.5|7324.5|7339.6|7324.6|7339.6|7324.6|7339.5|7324.5|2
1630485970000|2021-09-01 08:46:10|7339.5|7324.5|7340.9|7325.9|7340.9|7325.9|7339.5|7324.5|8
1630485980000|2021-09-01 08:46:20|7341|7326|7340.7|7325.7|7341|7326|7340.3|7325.3|10
1630485990000|2021-09-01 08:46:30|7340.4|7325.4|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|2
1630486000000|2021-09-01 08:46:40|7340.2|7325.2|7340|7325|7340.2|7325.2|7340|7325|3
1630486010000|2021-09-01 08:46:50|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1630486020000|2021-09-01 08:47:00|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|2
1630486030000|2021-09-01 08:47:10|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|2
1630486040000|2021-09-01 08:47:20|7340|7325|7340.2|7325.2|7340.2|7325.2|7340|7325|3
1630486050000|2021-09-01 08:47:30|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.2|7325.2|3
1630486060000|2021-09-01 08:47:40|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1630486080000|2021-09-01 08:48:00|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1630486100000|2021-09-01 08:48:20|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1630486120000|2021-09-01 08:48:40|7340.3|7325.3|7340.2|7325.2|7340.3|7325.3|7340.2|7325.2|2
1630486140000|2021-09-01 08:49:00|7340.1|7325.1|7340.2|7325.2|7340.2|7325.2|7340.1|7325.1|2
1630486180000|2021-09-01 08:49:40|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340|7325|5
1630486190000|2021-09-01 08:49:50|7340|7325|7340.1|7325.1|7340.1|7325.1|7340|7325|4
1630486240000|2021-09-01 08:50:40|7340|7325|7339.6|7324.6|7340|7325|7339.6|7324.6|2
1630486250000|2021-09-01 08:50:50|7339.5|7324.5|7339.7|7324.7|7339.7|7324.7|7339.5|7324.5|2
1630486260000|2021-09-01 08:51:00|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|1
1630486270000|2021-09-01 08:51:10|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.2|7324.2|3
1630486280000|2021-09-01 08:51:20|7339.2|7324.2|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|3
1630486290000|2021-09-01 08:51:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630486320000|2021-09-01 08:52:00|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1630486330000|2021-09-01 08:52:10|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|2
1630486340000|2021-09-01 08:52:20|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1630486400000|2021-09-01 08:53:20|7339.8|7324.8|7340.2|7325.2|7340.2|7325.2|7339.8|7324.8|8
1630486430000|2021-09-01 08:53:50|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1630486440000|2021-09-01 08:54:00|7340.9|7325.9|7340.5|7325.5|7340.9|7325.9|7340.4|7325.4|4
1630486450000|2021-09-01 08:54:10|7340.9|7325.9|7340.5|7325.5|7340.9|7325.9|7340.4|7325.4|9
1630486460000|2021-09-01 08:54:20|7340.7|7325.7|7340.4|7325.4|7340.7|7325.7|7340.4|7325.4|5
1630486470000|2021-09-01 08:54:30|7340.3|7325.3|7340.4|7325.4|7340.4|7325.4|7340.3|7325.3|2
1630486490000|2021-09-01 08:54:50|7341|7326|7341.2|7326.2|7341.2|7326.2|7341|7326|3
1630486500000|2021-09-01 08:55:00|7341.3|7326.3|7342.5|7327.5|7342.5|7327.5|7341.3|7326.3|6
1630486510000|2021-09-01 08:55:10|7342.4|7327.4|7342.2|7327.2|7342.4|7327.4|7342.2|7327.2|2
1630486530000|2021-09-01 08:55:30|7341.9|7326.9|7341.7|7326.7|7342.2|7327.2|7341.7|7326.7|5
1630486540000|2021-09-01 08:55:40|7342.1|7327.1|7341.9|7326.9|7342.3|7327.3|7341.9|7326.9|11
1630486560000|2021-09-01 08:56:00|7342.2|7327.2|7342|7327|7342.3|7327.3|7341.9|7326.9|8
1630486570000|2021-09-01 08:56:10|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.7|7326.7|3
1630486600000|2021-09-01 08:56:40|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1630486610000|2021-09-01 08:56:50|7341.5|7326.5|7341.2|7326.2|7341.5|7326.5|7341.2|7326.2|2
1630486620000|2021-09-01 08:57:00|7341.1|7326.1|7341.7|7326.7|7341.7|7326.7|7341|7326|6
1630486630000|2021-09-01 08:57:10|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.5|7326.5|3
1630486640000|2021-09-01 08:57:20|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.1|7326.1|7
1630486650000|2021-09-01 08:57:30|7341.6|7326.6|7342.2|7327.2|7342.2|7327.2|7341.5|7326.5|9
1630486660000|2021-09-01 08:57:40|7342.6|7327.6|7342.3|7327.3|7342.6|7327.6|7342.3|7327.3|3
1630486670000|2021-09-01 08:57:50|7342.5|7327.5|7342.3|7327.3|7342.5|7327.5|7342.3|7327.3|5
1630486680000|2021-09-01 08:58:00|7341.9|7326.9|7342.1|7327.1|7342.2|7327.2|7341.9|7326.9|3
1630486690000|2021-09-01 08:58:10|7342.2|7327.2|7342.1|7327.1|7342.2|7327.2|7342.1|7327.1|4
1630486700000|2021-09-01 08:58:20|7342.4|7327.4|7342.7|7327.7|7342.7|7327.7|7342.2|7327.2|6
1630486710000|2021-09-01 08:58:30|7342.8|7327.8|7343.1|7328.1|7343.4|7328.4|7342.8|7327.8|5
1630486720000|2021-09-01 08:58:40|7343.3|7328.3|7342.8|7327.8|7343.3|7328.3|7342.8|7327.8|4
1630486730000|2021-09-01 08:58:50|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1630486740000|2021-09-01 08:59:00|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|1
1630486770000|2021-09-01 08:59:30|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1630486790000|2021-09-01 08:59:50|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|1
1630486800000|2021-09-01 09:00:00|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1630486810000|2021-09-01 09:00:10|7347.4|7322.4|7347.4|7322.4|7347.4|7322.4|7347.4|7322.4|1
1630486850000|2021-09-01 09:00:50|7347.3|7322.3|7347.3|7322.3|7347.3|7322.3|7347.3|7322.3|1
1630486860000|2021-09-01 09:01:00|7342.7|7327.7|7343.8|7328.8|7343.8|7328.8|7342.7|7327.7|10
1630486870000|2021-09-01 09:01:10|7344.3|7329.3|7344.6|7329.6|7344.6|7329.6|7344.1|7329.1|8
1630486880000|2021-09-01 09:01:20|7344.9|7329.9|7344.5|7329.5|7344.9|7329.9|7344.5|7329.5|5
1630486890000|2021-09-01 09:01:30|7344.6|7329.6|7344.1|7329.1|7344.6|7329.6|7344.1|7329.1|4
1630486900000|2021-09-01 09:01:40|7344|7329|7343.8|7328.8|7344|7329|7343.7|7328.7|4
1630486910000|2021-09-01 09:01:50|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|1
1630486920000|2021-09-01 09:02:00|7344|7329|7344|7329|7344|7329|7344|7329|1
1630486930000|2021-09-01 09:02:10|7343.8|7328.8|7344.1|7329.1|7344.1|7329.1|7343.6|7328.6|5
1630486940000|2021-09-01 09:02:20|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1630486950000|2021-09-01 09:02:30|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1630486960000|2021-09-01 09:02:40|7343.7|7328.7|7343.6|7328.6|7343.7|7328.7|7343.6|7328.6|2
1630486970000|2021-09-01 09:02:50|7343.7|7328.7|7343.6|7328.6|7343.7|7328.7|7343.6|7328.6|2
1630486990000|2021-09-01 09:03:10|7343.4|7328.4|7343.6|7328.6|7343.6|7328.6|7343.4|7328.4|3
1630487000000|2021-09-01 09:03:20|7343.7|7328.7|7343.3|7328.3|7343.7|7328.7|7343.3|7328.3|4
1630487010000|2021-09-01 09:03:30|7343.2|7328.2|7343.3|7328.3|7343.3|7328.3|7343.2|7328.2|2
1630487020000|2021-09-01 09:03:40|7343.2|7328.2|7343.3|7328.3|7343.3|7328.3|7343.2|7328.2|8
1630487030000|2021-09-01 09:03:50|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1630487110000|2021-09-01 09:05:10|7343.3|7328.3|7343.2|7328.2|7343.3|7328.3|7343.2|7328.2|2
1630487120000|2021-09-01 09:05:20|7343.3|7328.3|7343.1|7328.1|7343.3|7328.3|7343.1|7328.1|3
1630487130000|2021-09-01 09:05:30|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1630487140000|2021-09-01 09:05:40|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1630487150000|2021-09-01 09:05:50|7343.2|7328.2|7343.3|7328.3|7343.3|7328.3|7343.2|7328.2|2
1630487160000|2021-09-01 09:06:00|7343.2|7328.2|7343.4|7328.4|7343.4|7328.4|7342.7|7327.7|8
1630487170000|2021-09-01 09:06:10|7343.3|7328.3|7343.2|7328.2|7343.3|7328.3|7343.2|7328.2|6
1630487180000|2021-09-01 09:06:20|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|1
1630487190000|2021-09-01 09:06:30|7343.6|7328.6|7343.7|7328.7|7343.9|7328.9|7343.6|7328.6|4
1630487200000|2021-09-01 09:06:40|7343.8|7328.8|7344.3|7329.3|7344.3|7329.3|7343.8|7328.8|4
1630487230000|2021-09-01 09:07:10|7344.4|7329.4|7344.3|7329.3|7344.4|7329.4|7344.3|7329.3|2
1630487250000|2021-09-01 09:07:30|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|1
1630487280000|2021-09-01 09:08:00|7344.1|7329.1|7343.1|7328.1|7344.1|7329.1|7343.1|7328.1|11
1630487310000|2021-09-01 09:08:30|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1630487320000|2021-09-01 09:08:40|7343.4|7328.4|7343.5|7328.5|7343.5|7328.5|7343.3|7328.3|6
1630487340000|2021-09-01 09:09:00|7343.6|7328.6|7343.6|7328.6|7343.7|7328.7|7343.6|7328.6|3
1630487350000|2021-09-01 09:09:10|7343.7|7328.7|7343.5|7328.5|7343.7|7328.7|7343.5|7328.5|4
1630487360000|2021-09-01 09:09:20|7343.2|7328.2|7343.2|7328.2|7343.3|7328.3|7343.2|7328.2|3
1630487370000|2021-09-01 09:09:30|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|1
1630487380000|2021-09-01 09:09:40|7343.4|7328.4|7343.3|7328.3|7343.4|7328.4|7343.3|7328.3|2
1630487390000|2021-09-01 09:09:50|7343.2|7328.2|7343.1|7328.1|7343.2|7328.2|7343.1|7328.1|2
1630487400000|2021-09-01 09:10:00|7343.3|7328.3|7343.6|7328.6|7343.6|7328.6|7343.3|7328.3|2
1630487430000|2021-09-01 09:10:30|7343.5|7328.5|7343.3|7328.3|7343.5|7328.5|7343.3|7328.3|2
1630487440000|2021-09-01 09:10:40|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1630487460000|2021-09-01 09:11:00|7343.1|7328.1|7342.7|7327.7|7343.1|7328.1|7342.7|7327.7|3
1630487490000|2021-09-01 09:11:30|7342.5|7327.5|7342.3|7327.3|7342.5|7327.5|7342.3|7327.3|3
1630487500000|2021-09-01 09:11:40|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|1
1630487510000|2021-09-01 09:11:50|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1630487520000|2021-09-01 09:12:00|7342.5|7327.5|7342.2|7327.2|7342.5|7327.5|7342.2|7327.2|3
1630487540000|2021-09-01 09:12:20|7342.3|7327.3|7341.9|7326.9|7342.3|7327.3|7341.9|7326.9|4
1630487550000|2021-09-01 09:12:30|7342|7327|7342|7327|7342|7327|7342|7327|1
1630487620000|2021-09-01 09:13:40|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1630487660000|2021-09-01 09:14:20|7342.1|7327.1|7342.2|7327.2|7342.2|7327.2|7342.1|7327.1|4
1630487670000|2021-09-01 09:14:30|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|1
1630487700000|2021-09-01 09:15:00|7342.4|7327.4|7342.7|7327.7|7342.7|7327.7|7342.4|7327.4|4
1630487710000|2021-09-01 09:15:10|7342.5|7327.5|7342.6|7327.6|7342.6|7327.6|7342.5|7327.5|2
1630487720000|2021-09-01 09:15:20|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|1
1630487730000|2021-09-01 09:15:30|7342.6|7327.6|7342.5|7327.5|7342.7|7327.7|7342.5|7327.5|8
1630487740000|2021-09-01 09:15:40|7342.6|7327.6|7342.5|7327.5|7342.7|7327.7|7342.5|7327.5|3
1630487750000|2021-09-01 09:15:50|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|1
1630487760000|2021-09-01 09:16:00|7342.5|7327.5|7342.4|7327.4|7342.6|7327.6|7342.4|7327.4|4
1630487770000|2021-09-01 09:16:10|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|1
1630487810000|2021-09-01 09:16:50|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.5|7327.5|3
1630487820000|2021-09-01 09:17:00|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1630487830000|2021-09-01 09:17:10|7342.6|7327.6|7342.5|7327.5|7342.6|7327.6|7342.5|7327.5|2
1630487840000|2021-09-01 09:17:20|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1630487850000|2021-09-01 09:17:30|7342.5|7327.5|7342.6|7327.6|7342.6|7327.6|7342.5|7327.5|2
1630487870000|2021-09-01 09:17:50|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.6|7327.6|3
1630487880000|2021-09-01 09:18:00|7342.6|7327.6|7342.4|7327.4|7342.6|7327.6|7342.4|7327.4|2
1630487890000|2021-09-01 09:18:10|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|7
1630487910000|2021-09-01 09:18:30|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|10
1630487980000|2021-09-01 09:19:40|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|4
1630487990000|2021-09-01 09:19:50|7342.1|7327.1|7342.2|7327.2|7342.2|7327.2|7342.1|7327.1|2
1630488000000|2021-09-01 09:20:00|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1630488020000|2021-09-01 09:20:20|7342|7327|7342|7327|7342|7327|7342|7327|1
1630488040000|2021-09-01 09:20:40|7341.9|7326.9|7341.8|7326.8|7342|7327|7341.6|7326.6|6
1630488080000|2021-09-01 09:21:20|7341.5|7326.5|7340.7|7325.7|7341.5|7326.5|7340.7|7325.7|4
1630488090000|2021-09-01 09:21:30|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1630488100000|2021-09-01 09:21:40|7340.5|7325.5|7340.8|7325.8|7340.8|7325.8|7340.5|7325.5|3
1630488110000|2021-09-01 09:21:50|7341|7326|7341|7326|7341|7326|7341|7326|1
1630488130000|2021-09-01 09:22:10|7341.1|7326.1|7341.8|7326.8|7341.8|7326.8|7341.1|7326.1|7
1630488150000|2021-09-01 09:22:30|7341.9|7326.9|7342|7327|7342|7327|7341.9|7326.9|4
1630488160000|2021-09-01 09:22:40|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1630488170000|2021-09-01 09:22:50|7341.9|7326.9|7341.7|7326.7|7341.9|7326.9|7341.7|7326.7|3
1630488180000|2021-09-01 09:23:00|7341.3|7326.3|7341.4|7326.4|7341.4|7326.4|7341.2|7326.2|6
1630488190000|2021-09-01 09:23:10|7341.6|7326.6|7341.5|7326.5|7341.6|7326.6|7341.5|7326.5|2
1630488210000|2021-09-01 09:23:30|7341.6|7326.6|7341.7|7326.7|7341.7|7326.7|7341.6|7326.6|2
1630488220000|2021-09-01 09:23:40|7341.8|7326.8|7341.7|7326.7|7341.8|7326.8|7341.7|7326.7|4
1630488240000|2021-09-01 09:24:00|7341.6|7326.6|7341.7|7326.7|7341.7|7326.7|7341.6|7326.6|2
1630488250000|2021-09-01 09:24:10|7341.8|7326.8|7342|7327|7342.1|7327.1|7341.7|7326.7|7
1630488260000|2021-09-01 09:24:20|7342.2|7327.2|7342.2|7327.2|7342.3|7327.3|7342.1|7327.1|9
1630488270000|2021-09-01 09:24:30|7342.3|7327.3|7341.8|7326.8|7342.3|7327.3|7341.7|7326.7|5
1630488290000|2021-09-01 09:24:50|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1630488310000|2021-09-01 09:25:10|7341.5|7326.5|7341.2|7326.2|7341.5|7326.5|7341.1|7326.1|3
1630488320000|2021-09-01 09:25:20|7341.1|7326.1|7341|7326|7341.1|7326.1|7341|7326|2
1630488330000|2021-09-01 09:25:30|7340.9|7325.9|7341|7326|7341.2|7326.2|7340.9|7325.9|3
1630488350000|2021-09-01 09:25:50|7341.4|7326.4|7340.9|7325.9|7341.4|7326.4|7340.9|7325.9|5
1630488410000|2021-09-01 09:26:50|7341|7326|7341|7326|7341|7326|7341|7326|1
1630488430000|2021-09-01 09:27:10|7341.4|7326.4|7341.5|7326.5|7341.5|7326.5|7341.4|7326.4|2
1630488490000|2021-09-01 09:28:10|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1630488530000|2021-09-01 09:28:50|7341.5|7326.5|7341.5|7326.5|7341.6|7326.6|7341.5|7326.5|3
1630488540000|2021-09-01 09:29:00|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1630488570000|2021-09-01 09:29:30|7341.9|7326.9|7342.1|7327.1|7342.1|7327.1|7341.9|7326.9|2
1630488580000|2021-09-01 09:29:40|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.1|7327.1|3
1630488590000|2021-09-01 09:29:50|7342.3|7327.3|7342.4|7327.4|7342.8|7327.8|7342.2|7327.2|10
1630488600000|2021-09-01 09:30:00|7342.8|7327.8|7342.4|7327.4|7342.8|7327.8|7342.4|7327.4|3
1630488610000|2021-09-01 09:30:10|7342.3|7327.3|7342.3|7327.3|7342.4|7327.4|7342.3|7327.3|3
1630488620000|2021-09-01 09:30:20|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1630488630000|2021-09-01 09:30:30|7342.1|7327.1|7342|7327|7342.1|7327.1|7341.8|7326.8|4
1630488640000|2021-09-01 09:30:40|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.7|7326.7|3
1630488670000|2021-09-01 09:31:10|7341.4|7326.4|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|3
1630488680000|2021-09-01 09:31:20|7341.7|7326.7|7342.3|7327.3|7342.3|7327.3|7341.7|7326.7|4
1630488690000|2021-09-01 09:31:30|7342.2|7327.2|7342.3|7327.3|7342.3|7327.3|7342.2|7327.2|2
1630488730000|2021-09-01 09:32:10|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1630488750000|2021-09-01 09:32:30|7342.1|7327.1|7341.9|7326.9|7342.1|7327.1|7341.8|7326.8|4
1630488770000|2021-09-01 09:32:50|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1630488780000|2021-09-01 09:33:00|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1630488790000|2021-09-01 09:33:10|7341.6|7326.6|7341.5|7326.5|7341.6|7326.6|7341.5|7326.5|2
1630488800000|2021-09-01 09:33:20|7341.1|7326.1|7340.9|7325.9|7341.1|7326.1|7340.9|7325.9|2
1630488810000|2021-09-01 09:33:30|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1630488820000|2021-09-01 09:33:40|7340.6|7325.6|7340.7|7325.7|7340.8|7325.8|7340.6|7325.6|3
1630488830000|2021-09-01 09:33:50|7340.8|7325.8|7340.7|7325.7|7340.8|7325.8|7340.7|7325.7|2
1630488840000|2021-09-01 09:34:00|7340.3|7325.3|7340.1|7325.1|7340.3|7325.3|7339.9|7324.9|8
1630488850000|2021-09-01 09:34:10|7340.2|7325.2|7340.1|7325.1|7340.2|7325.2|7340|7325|9
1630488860000|2021-09-01 09:34:20|7340|7325|7340.1|7325.1|7340.2|7325.2|7340|7325|9
1630488870000|2021-09-01 09:34:30|7340.2|7325.2|7340|7325|7340.2|7325.2|7340|7325|2
1630488890000|2021-09-01 09:34:50|7340.2|7325.2|7340|7325|7340.2|7325.2|7340|7325|2
1630488910000|2021-09-01 09:35:10|7339.6|7324.6|7339.4|7324.4|7339.6|7324.6|7339.4|7324.4|2
1630488920000|2021-09-01 09:35:20|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630488930000|2021-09-01 09:35:30|7339.2|7324.2|7339.7|7324.7|7339.7|7324.7|7339.1|7324.1|5
1630488940000|2021-09-01 09:35:40|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|2
1630488960000|2021-09-01 09:36:00|7339.1|7324.1|7338.7|7323.7|7339.1|7324.1|7338.7|7323.7|5
1630488980000|2021-09-01 09:36:20|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|2
1630488990000|2021-09-01 09:36:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630489000000|2021-09-01 09:36:40|7338.6|7323.6|7338.8|7323.8|7338.8|7323.8|7338.6|7323.6|7
1630489020000|2021-09-01 09:37:00|7338.6|7323.6|7338.8|7323.8|7338.8|7323.8|7338.6|7323.6|3
1630489040000|2021-09-01 09:37:20|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.7|7323.7|5
1630489050000|2021-09-01 09:37:30|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.6|7323.6|3
1630489070000|2021-09-01 09:37:50|7339.1|7324.1|7339.4|7324.4|7339.4|7324.4|7339.1|7324.1|2
1630489110000|2021-09-01 09:38:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630489120000|2021-09-01 09:38:40|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1630489140000|2021-09-01 09:39:00|7339.5|7324.5|7339.4|7324.4|7339.6|7324.6|7339.4|7324.4|5
1630489160000|2021-09-01 09:39:20|7339.7|7324.7|7339.9|7324.9|7340.2|7325.2|7339.5|7324.5|8
1630489170000|2021-09-01 09:39:30|7339.8|7324.8|7340.8|7325.8|7340.9|7325.9|7339.8|7324.8|11
1630489180000|2021-09-01 09:39:40|7341|7326|7341.1|7326.1|7341.1|7326.1|7341|7326|2
1630489190000|2021-09-01 09:39:50|7340.8|7325.8|7340.6|7325.6|7340.8|7325.8|7340.6|7325.6|5
1630489200000|2021-09-01 09:40:00|7340.3|7325.3|7340.1|7325.1|7340.3|7325.3|7340.1|7325.1|3
1630489210000|2021-09-01 09:40:10|7340.2|7325.2|7340.5|7325.5|7340.6|7325.6|7340.2|7325.2|5
1630489220000|2021-09-01 09:40:20|7340.2|7325.2|7340.2|7325.2|7340.5|7325.5|7340.2|7325.2|7
1630489230000|2021-09-01 09:40:30|7340.5|7325.5|7340.6|7325.6|7340.6|7325.6|7340.5|7325.5|2
1630489240000|2021-09-01 09:40:40|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1630489250000|2021-09-01 09:40:50|7341|7326|7340.3|7325.3|7341.1|7326.1|7340.2|7325.2|7
1630489260000|2021-09-01 09:41:00|7340.4|7325.4|7340.2|7325.2|7340.5|7325.5|7340.2|7325.2|4
1630489270000|2021-09-01 09:41:10|7339.9|7324.9|7339.8|7324.8|7339.9|7324.9|7339.6|7324.6|5
1630489280000|2021-09-01 09:41:20|7339.7|7324.7|7339.9|7324.9|7339.9|7324.9|7339.1|7324.1|9
1630489290000|2021-09-01 09:41:30|7340|7325|7339.9|7324.9|7340|7325|7339.9|7324.9|2
1630489300000|2021-09-01 09:41:40|7340|7325|7340|7325|7340|7325|7340|7325|1
1630489310000|2021-09-01 09:41:50|7340.4|7325.4|7340.6|7325.6|7340.6|7325.6|7340.3|7325.3|6
1630489320000|2021-09-01 09:42:00|7340.7|7325.7|7340.5|7325.5|7340.7|7325.7|7340.5|7325.5|7
1630489330000|2021-09-01 09:42:10|7340.3|7325.3|7339.9|7324.9|7340.3|7325.3|7339.8|7324.8|5
1630489340000|2021-09-01 09:42:20|7339.7|7324.7|7339.7|7324.7|7339.8|7324.8|7339.7|7324.7|3
1630489350000|2021-09-01 09:42:30|7339.6|7324.6|7339.1|7324.1|7339.6|7324.6|7339.1|7324.1|5
1630489390000|2021-09-01 09:43:10|7339|7324|7338.9|7323.9|7339|7324|7338.9|7323.9|2
1630489410000|2021-09-01 09:43:30|7339|7324|7338.9|7323.9|7339|7324|7338.8|7323.8|3
1630489420000|2021-09-01 09:43:40|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.6|7323.6|4
1630489430000|2021-09-01 09:43:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|3
1630489440000|2021-09-01 09:44:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630489450000|2021-09-01 09:44:10|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|4
1630489460000|2021-09-01 09:44:20|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1630489480000|2021-09-01 09:44:40|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1630489490000|2021-09-01 09:44:50|7338.6|7323.6|7338.9|7323.9|7338.9|7323.9|7338.6|7323.6|3
1630489500000|2021-09-01 09:45:00|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.5|7323.5|5
1630489510000|2021-09-01 09:45:10|7338.7|7323.7|7337.5|7322.5|7338.7|7323.7|7337.5|7322.5|5
1630489520000|2021-09-01 09:45:20|7337.3|7322.3|7336.7|7321.7|7337.3|7322.3|7336.7|7321.7|12
1630489530000|2021-09-01 09:45:30|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1630489540000|2021-09-01 09:45:40|7337|7322|7337.5|7322.5|7337.6|7322.6|7336.8|7321.8|10
1630489550000|2021-09-01 09:45:50|7338|7323|7337.9|7322.9|7338|7323|7337.7|7322.7|8
1630489560000|2021-09-01 09:46:00|7338|7323|7337.9|7322.9|7338|7323|7337.8|7322.8|4
1630489570000|2021-09-01 09:46:10|7338.1|7323.1|7338.8|7323.8|7338.8|7323.8|7338.1|7323.1|3
1630489590000|2021-09-01 09:46:30|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|3
1630489600000|2021-09-01 09:46:40|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1630489610000|2021-09-01 09:46:50|7337.9|7322.9|7337.4|7322.4|7337.9|7322.9|7337.4|7322.4|3
1630489620000|2021-09-01 09:47:00|7337.3|7322.3|7336.9|7321.9|7337.3|7322.3|7336.9|7321.9|5
1630489630000|2021-09-01 09:47:10|7337|7322|7337|7322|7337|7322|7336.9|7321.9|3
1630489640000|2021-09-01 09:47:20|7337.1|7322.1|7337|7322|7337.2|7322.2|7337|7322|3
1630489650000|2021-09-01 09:47:30|7337.1|7322.1|7337.5|7322.5|7337.5|7322.5|7337.1|7322.1|3
1630489660000|2021-09-01 09:47:40|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630489680000|2021-09-01 09:48:00|7337.5|7322.5|7338.4|7323.4|7338.4|7323.4|7337.5|7322.5|3
1630489690000|2021-09-01 09:48:10|7338.1|7323.1|7337.8|7322.8|7338.1|7323.1|7337.8|7322.8|4
1630489700000|2021-09-01 09:48:20|7337.7|7322.7|7338.3|7323.3|7338.3|7323.3|7337.7|7322.7|3
1630489740000|2021-09-01 09:49:00|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|6
1630489760000|2021-09-01 09:49:20|7338.2|7323.2|7338|7323|7338.2|7323.2|7338|7323|3
1630489770000|2021-09-01 09:49:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630489800000|2021-09-01 09:50:00|7338.6|7323.6|7338.8|7323.8|7338.8|7323.8|7338.6|7323.6|2
1630489810000|2021-09-01 09:50:10|7338.9|7323.9|7338.7|7323.7|7338.9|7323.9|7338.7|7323.7|2
1630489820000|2021-09-01 09:50:20|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1630489830000|2021-09-01 09:50:30|7338.8|7323.8|7338.5|7323.5|7338.8|7323.8|7338.5|7323.5|3
1630489840000|2021-09-01 09:50:40|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630489860000|2021-09-01 09:51:00|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1630489880000|2021-09-01 09:51:20|7337.7|7322.7|7337.8|7322.8|7337.9|7322.9|7337.7|7322.7|4
1630489890000|2021-09-01 09:51:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630489900000|2021-09-01 09:51:40|7337.5|7322.5|7336.5|7321.5|7337.5|7322.5|7336.4|7321.4|6
1630489920000|2021-09-01 09:52:00|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630489930000|2021-09-01 09:52:10|7336.5|7321.5|7336.8|7321.8|7336.9|7321.9|7336.5|7321.5|8
1630489940000|2021-09-01 09:52:20|7336.9|7321.9|7337.7|7322.7|7337.7|7322.7|7336.9|7321.9|6
1630489980000|2021-09-01 09:53:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630490020000|2021-09-01 09:53:40|7337.4|7322.4|7336.8|7321.8|7337.4|7322.4|7336.8|7321.8|5
1630490030000|2021-09-01 09:53:50|7336.9|7321.9|7336.7|7321.7|7336.9|7321.9|7336.7|7321.7|5
1630490040000|2021-09-01 09:54:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630490050000|2021-09-01 09:54:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630490060000|2021-09-01 09:54:20|7336.9|7321.9|7336.6|7321.6|7336.9|7321.9|7336.6|7321.6|10
1630490070000|2021-09-01 09:54:30|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1630490100000|2021-09-01 09:55:00|7336.7|7321.7|7336.9|7321.9|7336.9|7321.9|7336.7|7321.7|2
1630490110000|2021-09-01 09:55:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|4
1630490130000|2021-09-01 09:55:30|7336.9|7321.9|7337|7322|7337|7322|7336.8|7321.8|4
1630490140000|2021-09-01 09:55:40|7336.9|7321.9|7336.9|7321.9|7337|7322|7336.8|7321.8|4
1630490150000|2021-09-01 09:55:50|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|2
1630490160000|2021-09-01 09:56:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630490170000|2021-09-01 09:56:10|7336.9|7321.9|7336.9|7321.9|7337|7322|7336.9|7321.9|3
1630490180000|2021-09-01 09:56:20|7337|7322|7337|7322|7337|7322|7337|7322|1
1630490210000|2021-09-01 09:56:50|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337|7322|3
1630490220000|2021-09-01 09:57:00|7337|7322|7337|7322|7337|7322|7337|7322|1
1630490250000|2021-09-01 09:57:30|7337.1|7322.1|7337.8|7322.8|7337.8|7322.8|7337.1|7322.1|6
1630490260000|2021-09-01 09:57:40|7337.6|7322.6|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|5
1630490270000|2021-09-01 09:57:50|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|4
1630490310000|2021-09-01 09:58:30|7337.4|7322.4|7337.1|7322.1|7337.4|7322.4|7337.1|7322.1|2
1630490320000|2021-09-01 09:58:40|7337|7322|7336.8|7321.8|7337|7322|7336.6|7321.6|5
1630490330000|2021-09-01 09:58:50|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1630490340000|2021-09-01 09:59:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630490350000|2021-09-01 09:59:10|7337.3|7322.3|7337.5|7322.5|7337.6|7322.6|7337.3|7322.3|4
1630490360000|2021-09-01 09:59:20|7337.6|7322.6|7337.6|7322.6|7337.7|7322.7|7337.5|7322.5|6
1630490370000|2021-09-01 09:59:30|7337.8|7322.8|7337.5|7322.5|7337.8|7322.8|7337.5|7322.5|4
1630490380000|2021-09-01 09:59:40|7337.6|7322.6|7337.4|7322.4|7337.6|7322.6|7337.4|7322.4|3
1630490390000|2021-09-01 09:59:50|7337.5|7322.5|7337.5|7322.5|7337.6|7322.6|7337.4|7322.4|4
1630490400000|2021-09-01 10:00:00|7337.6|7322.6|7337.4|7322.4|7337.6|7322.6|7337.4|7322.4|2
1630490410000|2021-09-01 10:00:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630490420000|2021-09-01 10:00:20|7337.4|7322.4|7337.2|7322.2|7337.5|7322.5|7337.1|7322.1|6
1630490430000|2021-09-01 10:00:30|7337|7322|7336.7|7321.7|7337|7322|7336.6|7321.6|5
1630490440000|2021-09-01 10:00:40|7336.6|7321.6|7337.6|7322.6|7337.6|7322.6|7336.6|7321.6|6
1630490460000|2021-09-01 10:01:00|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7337.5|7322.5|3
1630490470000|2021-09-01 10:01:10|7338.4|7323.4|7339.1|7324.1|7339.1|7324.1|7338.4|7323.4|3
1630490620000|2021-09-01 10:03:40|7339.4|7324.4|7340|7325|7340|7325|7339.4|7324.4|5
1630490640000|2021-09-01 10:04:00|7340.1|7325.1|7340|7325|7340.1|7325.1|7340|7325|2
1630490650000|2021-09-01 10:04:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1630490660000|2021-09-01 10:04:20|7340|7325|7340|7325|7340|7325|7340|7325|1
1630490690000|2021-09-01 10:04:50|7340.1|7325.1|7344.5|7319.5|7345.1|7325.1|7339.7|7319.5|6
1630490700000|2021-09-01 10:05:00|7344.4|7319.4|7344.5|7319.5|7344.5|7319.5|7344.4|7319.4|2
1630490790000|2021-09-01 10:06:30|7344.6|7319.6|7344.6|7319.6|7344.6|7319.6|7344.5|7319.5|3
1630490820000|2021-09-01 10:07:00|7344.5|7319.5|7344.5|7319.5|7344.5|7319.5|7344.5|7319.5|1
1630490840000|2021-09-01 10:07:20|7344.6|7319.6|7344.8|7319.8|7344.8|7319.8|7344.6|7319.6|3
1630490850000|2021-09-01 10:07:30|7340.2|7325.2|7345.2|7320.2|7345.3|7325.2|7340.2|7320|4
1630490890000|2021-09-01 10:08:10|7345.4|7320.4|7345.5|7320.5|7345.8|7320.8|7345.4|7320.4|6
1630490940000|2021-09-01 10:09:00|7345.3|7320.3|7345.2|7320.2|7345.3|7320.3|7345.2|7320.2|2
1630490950000|2021-09-01 10:09:10|7345.1|7320.1|7345.1|7320.1|7345.2|7320.2|7345.1|7320.1|3
1630490960000|2021-09-01 10:09:20|7345.2|7320.2|7345.2|7320.2|7345.2|7320.2|7345.2|7320.2|1
1630490970000|2021-09-01 10:09:30|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|1
1630490990000|2021-09-01 10:09:50|7345.2|7320.2|7345.3|7320.3|7345.3|7320.3|7345.2|7320.2|2
1630491020000|2021-09-01 10:10:20|7345.1|7320.1|7345.1|7320.1|7345.1|7320.1|7345.1|7320.1|1
1630491030000|2021-09-01 10:10:30|7345.2|7320.2|7345.2|7320.2|7345.2|7320.2|7345.2|7320.2|1
1630491040000|2021-09-01 10:10:40|7345.3|7320.3|7344.8|7319.8|7345.3|7320.3|7344.8|7319.8|2
1630491140000|2021-09-01 10:12:20|7344.7|7319.7|7340|7325|7344.7|7325|7340|7319.7|2
1630491160000|2021-09-01 10:12:40|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1630491200000|2021-09-01 10:13:20|7339.6|7324.6|7339.3|7324.3|7339.6|7324.6|7339.3|7324.3|2
1630491220000|2021-09-01 10:13:40|7339.5|7324.5|7339.8|7324.8|7339.8|7324.8|7339.5|7324.5|2
1630491520000|2021-09-01 10:18:40|7339.5|7324.5|7339.3|7324.3|7339.5|7324.5|7339.3|7324.3|2
1630491730000|2021-09-01 10:22:10|7339.6|7324.6|7339.8|7324.8|7339.8|7324.8|7339.6|7324.6|2
1630491820000|2021-09-01 10:23:40|7339.4|7324.4|7339|7324|7339.4|7324.4|7339|7324|3
1630491850000|2021-09-01 10:24:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1630491900000|2021-09-01 10:25:00|7339.2|7324.2|7339.5|7324.5|7339.5|7324.5|7339.1|7324.1|4
1630491910000|2021-09-01 10:25:10|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|2
1630491920000|2021-09-01 10:25:20|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1630491950000|2021-09-01 10:25:50|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630491970000|2021-09-01 10:26:10|7339|7324|7339|7324|7339|7324|7339|7324|1
1630492020000|2021-09-01 10:27:00|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1630492040000|2021-09-01 10:27:20|7339.3|7324.3|7339.1|7324.1|7339.3|7324.3|7339.1|7324.1|3
1630492090000|2021-09-01 10:28:10|7338.8|7323.8|7338.4|7323.4|7338.8|7323.8|7338.4|7323.4|3
1630492100000|2021-09-01 10:28:20|7338.6|7323.6|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|2
1630492110000|2021-09-01 10:28:30|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630492120000|2021-09-01 10:28:40|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1630492140000|2021-09-01 10:29:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630492160000|2021-09-01 10:29:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630492170000|2021-09-01 10:29:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630492210000|2021-09-01 10:30:10|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1630492220000|2021-09-01 10:30:20|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630492230000|2021-09-01 10:30:30|7343.8|7318.8|7343.7|7318.7|7343.8|7318.8|7343.7|7318.7|2
1630492240000|2021-09-01 10:30:40|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|2
1630492270000|2021-09-01 10:31:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1630492280000|2021-09-01 10:31:20|7339|7324|7339|7324|7339.1|7324.1|7339|7324|3
1630492290000|2021-09-01 10:31:30|7339.1|7324.1|7339|7324|7339.1|7324.1|7339|7324|2
1630492320000|2021-09-01 10:32:00|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1630492400000|2021-09-01 10:33:20|7339|7324|7338.8|7323.8|7339|7324|7338.8|7323.8|2
1630492470000|2021-09-01 10:34:30|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630492480000|2021-09-01 10:34:40|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630492510000|2021-09-01 10:35:10|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630492550000|2021-09-01 10:35:50|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630492570000|2021-09-01 10:36:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|3
1630492580000|2021-09-01 10:36:20|7338.8|7323.8|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|3
1630492590000|2021-09-01 10:36:30|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|4
1630492600000|2021-09-01 10:36:40|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|6
1630492610000|2021-09-01 10:36:50|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630492630000|2021-09-01 10:37:10|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630492650000|2021-09-01 10:37:30|7338.9|7323.9|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|2
1630492660000|2021-09-01 10:37:40|7338.5|7323.5|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|2
1630492710000|2021-09-01 10:38:30|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630492720000|2021-09-01 10:38:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630492730000|2021-09-01 10:38:50|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630492740000|2021-09-01 10:39:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630492750000|2021-09-01 10:39:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630492780000|2021-09-01 10:39:40|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630492800000|2021-09-01 10:40:00|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|2
1630492830000|2021-09-01 10:40:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1630492840000|2021-09-01 10:40:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630492870000|2021-09-01 10:41:10|7338|7323|7338|7323|7338|7323|7338|7323|1
1630492890000|2021-09-01 10:41:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630492900000|2021-09-01 10:41:40|7338|7323|7338|7323|7338|7323|7337.9|7322.9|3
1630493010000|2021-09-01 10:43:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630493020000|2021-09-01 10:43:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1630493050000|2021-09-01 10:44:10|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1630493090000|2021-09-01 10:44:50|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1630493110000|2021-09-01 10:45:10|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|2
1630493120000|2021-09-01 10:45:20|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|4
1630493130000|2021-09-01 10:45:30|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|4
1630493140000|2021-09-01 10:45:40|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|4
1630493210000|2021-09-01 10:46:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630493230000|2021-09-01 10:47:10|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1630493250000|2021-09-01 10:47:30|7338|7323|7338|7323|7338.1|7323.1|7338|7323|3
1630493260000|2021-09-01 10:47:40|7337.9|7322.9|7337.9|7322.9|7338|7323|7337.7|7322.7|6
1630493270000|2021-09-01 10:47:50|7338|7323|7338.1|7323.1|7338.1|7323.1|7337.9|7322.9|6
1630493280000|2021-09-01 10:48:00|7337.9|7322.9|7337.7|7322.7|7337.9|7322.9|7337.7|7322.7|3
1630493300000|2021-09-01 10:48:20|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630493310000|2021-09-01 10:48:30|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.5|7322.5|3
1630493320000|2021-09-01 10:48:40|7337.4|7322.4|7337.2|7322.2|7337.4|7322.4|7337.2|7322.2|2
1630493350000|2021-09-01 10:49:10|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7336.8|7321.8|6
1630493360000|2021-09-01 10:49:20|7337|7322|7336.8|7321.8|7337|7322|7336.7|7321.7|4
1630493400000|2021-09-01 10:50:00|7336.6|7321.6|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|2
1630493410000|2021-09-01 10:50:10|7337.2|7322.2|7337.2|7322.2|7337.3|7322.3|7337.2|7322.2|3
1630493420000|2021-09-01 10:50:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630493430000|2021-09-01 10:50:30|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1630493440000|2021-09-01 10:50:40|7337|7322|7337.2|7322.2|7337.3|7322.3|7336.9|7321.9|7
1630493450000|2021-09-01 10:50:50|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.2|7322.2|3
1630493460000|2021-09-01 10:51:00|7337.2|7322.2|7336.8|7321.8|7337.3|7322.3|7336.8|7321.8|6
1630493470000|2021-09-01 10:51:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630493480000|2021-09-01 10:51:20|7337|7322|7336.9|7321.9|7337|7322|7336.8|7321.8|5
1630493500000|2021-09-01 10:51:40|7337|7322|7337|7322|7337|7322|7336.9|7321.9|5
1630493510000|2021-09-01 10:51:50|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1630493520000|2021-09-01 10:52:00|7336.9|7321.9|7337.1|7322.1|7337.1|7322.1|7336.9|7321.9|3
1630493580000|2021-09-01 10:53:00|7337|7322|7336.8|7321.8|7337|7322|7336.8|7321.8|2
1630493640000|2021-09-01 10:54:00|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|4
1630493660000|2021-09-01 10:54:20|7336.8|7321.8|7336.9|7321.9|7337|7322|7336.8|7321.8|3
1630493680000|2021-09-01 10:54:40|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|3
1630493700000|2021-09-01 10:55:00|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|3
1630493710000|2021-09-01 10:55:10|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.6|7321.6|4
1630493720000|2021-09-01 10:55:20|7336.6|7321.6|7336.7|7321.7|7336.8|7321.8|7336.6|7321.6|7
1630493730000|2021-09-01 10:55:30|7336.6|7321.6|7336.4|7321.4|7336.6|7321.6|7336.3|7321.3|6
1630493750000|2021-09-01 10:55:50|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630493760000|2021-09-01 10:56:00|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|2
1630493770000|2021-09-01 10:56:10|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|2
1630493820000|2021-09-01 10:57:00|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.2|7321.2|4
1630493850000|2021-09-01 10:57:30|7336.2|7321.2|7336.4|7321.4|7336.4|7321.4|7336.2|7321.2|3
1630493860000|2021-09-01 10:57:40|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|2
1630493870000|2021-09-01 10:57:50|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1630493920000|2021-09-01 10:58:40|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630494030000|2021-09-01 11:00:30|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|2
1630494050000|2021-09-01 11:00:50|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630494110000|2021-09-01 11:01:50|7336.6|7321.6|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|3
1630494130000|2021-09-01 11:02:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630494140000|2021-09-01 11:02:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630494150000|2021-09-01 11:02:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|3
1630494170000|2021-09-01 11:02:50|7337|7322|7336.9|7321.9|7337|7322|7336.8|7321.8|4
1630494180000|2021-09-01 11:03:00|7337|7322|7337|7322|7337|7322|7337|7322|1
1630494190000|2021-09-01 11:03:10|7337.1|7322.1|7336.9|7321.9|7337.1|7322.1|7336.9|7321.9|6
1630494200000|2021-09-01 11:03:20|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1630494220000|2021-09-01 11:03:40|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1630494230000|2021-09-01 11:03:50|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1630494240000|2021-09-01 11:04:00|7337.2|7322.2|7337.3|7322.3|7337.3|7322.3|7337.2|7322.2|2
1630494250000|2021-09-01 11:04:10|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630494260000|2021-09-01 11:04:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630494290000|2021-09-01 11:04:50|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1630494300000|2021-09-01 11:05:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630494310000|2021-09-01 11:05:10|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630494340000|2021-09-01 11:05:40|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1630494360000|2021-09-01 11:06:00|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1630494370000|2021-09-01 11:06:10|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1630494380000|2021-09-01 11:06:20|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|3
1630494390000|2021-09-01 11:06:30|7337.1|7322.1|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|3
1630494400000|2021-09-01 11:06:40|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|3
1630494410000|2021-09-01 11:06:50|7337.1|7322.1|7338.1|7323.1|7338.2|7323.2|7337.1|7322.1|10
1630494420000|2021-09-01 11:07:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1630494430000|2021-09-01 11:07:10|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1630494440000|2021-09-01 11:07:20|7338.1|7323.1|7338|7323|7338.1|7323.1|7337.9|7322.9|3
1630494450000|2021-09-01 11:07:30|7338.1|7323.1|7338.4|7323.4|7338.5|7323.5|7338|7323|9
1630494460000|2021-09-01 11:07:40|7338.3|7323.3|7338.6|7323.6|7338.6|7323.6|7338.3|7323.3|3
1630494470000|2021-09-01 11:07:50|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1630494510000|2021-09-01 11:08:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630494520000|2021-09-01 11:08:40|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|7
1630494550000|2021-09-01 11:09:10|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1630494700000|2021-09-01 11:11:40|7338.7|7323.7|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|3
1630494710000|2021-09-01 11:11:50|7338.6|7323.6|7338.4|7323.4|7338.6|7323.6|7338.4|7323.4|3
1630494730000|2021-09-01 11:12:10|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630494780000|2021-09-01 11:13:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630494790000|2021-09-01 11:13:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630494810000|2021-09-01 11:13:30|7339|7324|7339|7324|7339|7324|7339|7324|1
1630494840000|2021-09-01 11:14:00|7338.6|7323.6|7338.4|7323.4|7338.6|7323.6|7338.4|7323.4|3
1630494850000|2021-09-01 11:14:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630494860000|2021-09-01 11:14:20|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1630494930000|2021-09-01 11:15:30|7338.5|7323.5|7338.4|7323.4|7338.8|7323.8|7338.4|7323.4|5
1630494970000|2021-09-01 11:16:10|7338.3|7323.3|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|3
1630494980000|2021-09-01 11:16:20|7338|7323|7338.4|7323.4|7338.4|7323.4|7338|7323|3
1630494990000|2021-09-01 11:16:30|7338.6|7323.6|7338.4|7323.4|7338.6|7323.6|7338.4|7323.4|4
1630495000000|2021-09-01 11:16:40|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|4
1630495010000|2021-09-01 11:16:50|7338.4|7323.4|7338.5|7323.5|7338.6|7323.6|7338.4|7323.4|6
1630495020000|2021-09-01 11:17:00|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.5|7323.5|5
1630495030000|2021-09-01 11:17:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630495040000|2021-09-01 11:17:20|7338.9|7323.9|7338.7|7323.7|7339.1|7324.1|7338.7|7323.7|6
1630495050000|2021-09-01 11:17:30|7338.8|7323.8|7338.8|7323.8|7339.1|7324.1|7338.8|7323.8|4
1630495060000|2021-09-01 11:17:40|7338.9|7323.9|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|2
1630495070000|2021-09-01 11:17:50|7338.9|7323.9|7338.6|7323.6|7338.9|7323.9|7338.6|7323.6|3
1630495140000|2021-09-01 11:19:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630495200000|2021-09-01 11:20:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|5
1630495210000|2021-09-01 11:20:10|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1630495220000|2021-09-01 11:20:20|7338.2|7323.2|7338.5|7323.5|7338.5|7323.5|7338.2|7323.2|7
1630495230000|2021-09-01 11:20:30|7338.4|7323.4|7338.3|7323.3|7338.5|7323.5|7338.2|7323.2|9
1630495240000|2021-09-01 11:20:40|7338.4|7323.4|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|3
1630495260000|2021-09-01 11:21:00|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1630495280000|2021-09-01 11:21:20|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1630495310000|2021-09-01 11:21:50|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1630495320000|2021-09-01 11:22:00|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|8
1630495330000|2021-09-01 11:22:10|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1630495340000|2021-09-01 11:22:20|7338.1|7323.1|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|2
1630495350000|2021-09-01 11:22:30|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|4
1630495360000|2021-09-01 11:22:40|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630495370000|2021-09-01 11:22:50|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1630495380000|2021-09-01 11:23:00|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338|7323|4
1630495390000|2021-09-01 11:23:10|7338.1|7323.1|7338|7323|7338.2|7323.2|7338|7323|4
1630495400000|2021-09-01 11:23:20|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|2
1630495450000|2021-09-01 11:24:10|7338.4|7323.4|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|2
1630495460000|2021-09-01 11:24:20|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630495470000|2021-09-01 11:24:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630495500000|2021-09-01 11:25:00|7338.4|7323.4|7339|7324|7339|7324|7338.4|7323.4|6
1630495510000|2021-09-01 11:25:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630495720000|2021-09-01 11:28:40|7339|7324|7338.9|7323.9|7339|7324|7338.9|7323.9|2
1630495730000|2021-09-01 11:28:50|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1630495740000|2021-09-01 11:29:00|7338.6|7323.6|7338.4|7323.4|7338.6|7323.6|7338.4|7323.4|2
1630495750000|2021-09-01 11:29:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630495760000|2021-09-01 11:29:20|7338.4|7323.4|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|3
1630495770000|2021-09-01 11:29:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630495780000|2021-09-01 11:29:40|7338.4|7323.4|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|2
1630495790000|2021-09-01 11:29:50|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630495830000|2021-09-01 11:30:30|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630495980000|2021-09-01 11:33:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630495990000|2021-09-01 11:33:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630496060000|2021-09-01 11:34:20|7339|7324|7339|7324|7339|7324|7339|7324|1
1630496180000|2021-09-01 11:36:20|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630496250000|2021-09-01 11:37:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630496260000|2021-09-01 11:37:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630496460000|2021-09-01 11:41:00|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|2
1630496510000|2021-09-01 11:41:50|7338.1|7323.1|7336.1|7321.1|7338.1|7323.1|7336.1|7321.1|6
1630496530000|2021-09-01 11:42:10|7336|7321|7336|7321|7336|7321|7336|7321|1
1630496550000|2021-09-01 11:42:30|7336.1|7321.1|7335.7|7320.7|7341|7321.1|7335.7|7315.9|4
1630496560000|2021-09-01 11:42:40|7340.5|7315.5|7340.5|7315.5|7340.8|7315.8|7340.4|7315.4|4
1630496620000|2021-09-01 11:43:40|7340.4|7315.4|7340.5|7315.5|7340.5|7315.5|7340.4|7315.4|2
1630496650000|2021-09-01 11:44:10|7340.7|7315.7|7340.8|7315.8|7340.8|7315.8|7340.7|7315.7|2
1630496690000|2021-09-01 11:44:50|7336.6|7321.6|7342.2|7317.2|7342.2|7321.7|7336.6|7316.8|5
1630496700000|2021-09-01 11:45:00|7342.3|7317.3|7342.1|7317.1|7342.3|7317.3|7342.1|7317.1|2
1630496750000|2021-09-01 11:45:50|7342.2|7317.2|7342.3|7317.3|7342.3|7317.3|7342.2|7317.2|2
1630496850000|2021-09-01 11:47:30|7342.2|7317.2|7342.2|7317.2|7342.2|7317.2|7342.2|7317.2|1
1630497010000|2021-09-01 11:50:10|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|1
1630497030000|2021-09-01 11:50:30|7342.4|7317.4|7338.2|7323.2|7343.1|7323.2|7338.2|7317.4|9
1630497040000|2021-09-01 11:50:40|7338.5|7323.5|7338.3|7323.3|7338.6|7323.6|7338.2|7323.2|6
1630497050000|2021-09-01 11:50:50|7338.2|7323.2|7342.8|7317.8|7342.8|7323.2|7338|7317.5|4
1630497060000|2021-09-01 11:51:00|7342.6|7317.6|7342.5|7317.5|7342.6|7317.6|7342.5|7317.5|4
1630497070000|2021-09-01 11:51:10|7342.8|7317.8|7342.8|7317.8|7342.8|7317.8|7342.8|7317.8|1
1630497080000|2021-09-01 11:51:20|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|7342.6|7317.6|1
1630497120000|2021-09-01 11:52:00|7342.8|7317.8|7342.8|7317.8|7342.8|7317.8|7342.8|7317.8|1
1630497180000|2021-09-01 11:53:00|7337.9|7322.9|7337.7|7322.7|7337.9|7322.9|7337.7|7322.7|2
1630497380000|2021-09-01 11:56:20|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630497430000|2021-09-01 11:57:10|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630497540000|2021-09-01 11:59:00|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|2
1630497610000|2021-09-01 12:00:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630497620000|2021-09-01 12:00:20|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630497630000|2021-09-01 12:00:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|3
1630497640000|2021-09-01 12:00:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.5|7322.5|4
1630497650000|2021-09-01 12:00:50|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1630497680000|2021-09-01 12:01:20|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1630497700000|2021-09-01 12:01:40|7337.6|7322.6|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|3
1630497720000|2021-09-01 12:02:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630497730000|2021-09-01 12:02:10|7338.1|7323.1|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|3
1630497740000|2021-09-01 12:02:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630497780000|2021-09-01 12:03:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630497790000|2021-09-01 12:03:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630497830000|2021-09-01 12:03:50|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1630497960000|2021-09-01 12:06:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|3
1630497970000|2021-09-01 12:06:10|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630498240000|2021-09-01 12:10:40|7337.8|7322.8|7336.9|7321.9|7337.8|7322.8|7336.8|7321.8|10
1630498250000|2021-09-01 12:10:50|7337|7322|7337.2|7322.2|7337.2|7322.2|7337|7322|3
1630498260000|2021-09-01 12:11:00|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630498280000|2021-09-01 12:11:20|7337.7|7322.7|7337.9|7322.9|7337.9|7322.9|7337.7|7322.7|2
1630498300000|2021-09-01 12:11:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1630498310000|2021-09-01 12:11:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630498320000|2021-09-01 12:12:00|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630498340000|2021-09-01 12:12:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630498420000|2021-09-01 12:13:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630498440000|2021-09-01 12:14:00|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1630498490000|2021-09-01 12:14:50|7338|7323|7337.7|7322.7|7338|7323|7337.7|7322.7|2
1630498500000|2021-09-01 12:15:00|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1630498510000|2021-09-01 12:15:10|7337.4|7322.4|7334.7|7319.7|7337.5|7322.5|7334.7|7319.7|13
1630498520000|2021-09-01 12:15:20|7334.6|7319.6|7334.1|7319.1|7334.6|7319.6|7334.1|7319.1|4
1630498530000|2021-09-01 12:15:30|7334.2|7319.2|7333.8|7318.8|7334.2|7319.2|7333.8|7318.8|4
1630498550000|2021-09-01 12:15:50|7333.9|7318.9|7333.2|7318.2|7333.9|7318.9|7333.2|7318.2|7
1630498570000|2021-09-01 12:16:10|7333.1|7318.1|7333.2|7318.2|7333.3|7318.3|7333.1|7318.1|5
1630498580000|2021-09-01 12:16:20|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1630498590000|2021-09-01 12:16:30|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1630498620000|2021-09-01 12:17:00|7333.6|7318.6|7333.9|7318.9|7333.9|7318.9|7333.6|7318.6|7
1630498630000|2021-09-01 12:17:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630498650000|2021-09-01 12:17:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630498660000|2021-09-01 12:17:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630498670000|2021-09-01 12:17:50|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630498680000|2021-09-01 12:18:00|7333.9|7318.9|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|2
1630498690000|2021-09-01 12:18:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630498700000|2021-09-01 12:18:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630498720000|2021-09-01 12:18:40|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334|7319|4
1630498730000|2021-09-01 12:18:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1630498740000|2021-09-01 12:19:00|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|3
1630498750000|2021-09-01 12:19:10|7334.1|7319.1|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|4
1630498790000|2021-09-01 12:19:50|7334.2|7319.2|7335.2|7320.2|7335.2|7320.2|7334.2|7319.2|6
1630498800000|2021-09-01 12:20:00|7335|7320|7335.2|7320.2|7335.2|7320.2|7335|7320|4
1630498810000|2021-09-01 12:20:10|7335.4|7320.4|7335.5|7320.5|7335.7|7320.7|7335.4|7320.4|5
1630498840000|2021-09-01 12:20:40|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1630498890000|2021-09-01 12:21:30|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1630498900000|2021-09-01 12:21:40|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1630498910000|2021-09-01 12:21:50|7335.4|7320.4|7336.6|7321.6|7336.6|7321.6|7335.4|7320.4|5
1630498930000|2021-09-01 12:22:10|7336.9|7321.9|7336.8|7321.8|7337|7322|7336.8|7321.8|3
1630498950000|2021-09-01 12:22:30|7337|7322|7337|7322|7337|7322|7337|7322|1
1630498980000|2021-09-01 12:23:00|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630499000000|2021-09-01 12:23:20|7337|7322|7337|7322|7337|7322|7337|7322|1
1630499020000|2021-09-01 12:23:40|7337.1|7322.1|7337.3|7322.3|7337.3|7322.3|7337.1|7322.1|6
1630499030000|2021-09-01 12:23:50|7337.4|7322.4|7337.7|7322.7|7337.8|7322.8|7337.4|7322.4|3
1630499050000|2021-09-01 12:24:10|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1630499090000|2021-09-01 12:24:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630499110000|2021-09-01 12:25:10|7342.4|7317.4|7337.2|7322.2|7342.4|7322.2|7337|7317.2|4
1630499140000|2021-09-01 12:25:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630499220000|2021-09-01 12:27:00|7337.8|7322.8|7336.6|7321.6|7337.8|7322.8|7336.6|7321.6|8
1630499230000|2021-09-01 12:27:10|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630499290000|2021-09-01 12:28:10|7336.3|7321.3|7336|7321|7336.3|7321.3|7336|7321|3
1630499400000|2021-09-01 12:30:00|7336.2|7321.2|7336.5|7321.5|7336.5|7321.5|7336.2|7321.2|3
1630499410000|2021-09-01 12:30:10|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630499440000|2021-09-01 12:30:40|7336.6|7321.6|7336.3|7321.3|7336.6|7321.6|7336.3|7321.3|3
1630499460000|2021-09-01 12:31:00|7336.2|7321.2|7336|7321|7336.2|7321.2|7336|7321|3
1630499520000|2021-09-01 12:32:00|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.5|7320.5|3
1630499530000|2021-09-01 12:32:10|7335|7320|7333.8|7318.8|7335|7320|7333.8|7318.8|5
1630499540000|2021-09-01 12:32:20|7333.9|7318.9|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|3
1630499550000|2021-09-01 12:32:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1630499560000|2021-09-01 12:32:40|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1630499570000|2021-09-01 12:32:50|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1630499580000|2021-09-01 12:33:00|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|4
1630499590000|2021-09-01 12:33:10|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1630499600000|2021-09-01 12:33:20|7333.8|7318.8|7333.8|7318.8|7334|7319|7333.8|7318.8|5
1630499610000|2021-09-01 12:33:30|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|4
1630499620000|2021-09-01 12:33:40|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.9|7318.9|3
1630499630000|2021-09-01 12:33:50|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630499640000|2021-09-01 12:34:00|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|2
1630499650000|2021-09-01 12:34:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630499700000|2021-09-01 12:35:00|7334.3|7319.3|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|2
1630499710000|2021-09-01 12:35:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630499810000|2021-09-01 12:36:50|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|4
1630499820000|2021-09-01 12:37:00|7334.2|7319.2|7334|7319|7334.3|7319.3|7334|7319|5
1630499870000|2021-09-01 12:37:50|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630499980000|2021-09-01 12:39:40|7333.4|7318.4|7333|7318|7333.4|7318.4|7333|7318|2
1630499990000|2021-09-01 12:39:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630500030000|2021-09-01 12:40:30|7333|7318|7333|7318|7333|7318|7333|7318|1
1630500120000|2021-09-01 12:42:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630500150000|2021-09-01 12:42:30|7333|7318|7333|7318|7333.1|7318.1|7333|7318|3
1630500160000|2021-09-01 12:42:40|7332.9|7317.9|7332.9|7317.9|7333|7318|7332.9|7317.9|3
1630500170000|2021-09-01 12:42:50|7333|7318|7333|7318|7333|7318|7333|7318|1
1630500180000|2021-09-01 12:43:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630500190000|2021-09-01 12:43:10|7333|7318|7333|7318|7333|7318|7332.7|7317.7|4
1630500210000|2021-09-01 12:43:30|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|4
1630500240000|2021-09-01 12:44:00|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1630500260000|2021-09-01 12:44:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630500270000|2021-09-01 12:44:30|7333|7318|7333|7318|7333|7318|7332.9|7317.9|3
1630500280000|2021-09-01 12:44:40|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1630500290000|2021-09-01 12:44:50|7332.9|7317.9|7332.9|7317.9|7333|7318|7332.9|7317.9|3
1630500300000|2021-09-01 12:45:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1630500310000|2021-09-01 12:45:10|7332.9|7317.9|7332.9|7317.9|7333|7318|7332.8|7317.8|5
1630500320000|2021-09-01 12:45:20|7333|7318|7333|7318|7333|7318|7333|7318|1
1630500330000|2021-09-01 12:45:30|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1630500340000|2021-09-01 12:45:40|7332.9|7317.9|7332.4|7317.4|7333|7318|7332.4|7317.4|9
1630500360000|2021-09-01 12:46:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630500370000|2021-09-01 12:46:10|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1630500390000|2021-09-01 12:46:30|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1630500400000|2021-09-01 12:46:40|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|3
1630500430000|2021-09-01 12:47:10|7331.4|7316.4|7331|7316|7331.4|7316.4|7331|7316|4
1630500450000|2021-09-01 12:47:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630500460000|2021-09-01 12:47:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1630500480000|2021-09-01 12:48:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630500490000|2021-09-01 12:48:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630500520000|2021-09-01 12:48:40|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630500550000|2021-09-01 12:49:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630500560000|2021-09-01 12:49:20|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1630500610000|2021-09-01 12:50:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630500700000|2021-09-01 12:51:40|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630500710000|2021-09-01 12:51:50|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630500720000|2021-09-01 12:52:00|7330.8|7315.8|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|5
1630500730000|2021-09-01 12:52:10|7330.9|7315.9|7331.9|7316.9|7331.9|7316.9|7330.9|7315.9|8
1630500750000|2021-09-01 12:52:30|7332|7317|7332.2|7317.2|7332.3|7317.3|7332|7317|4
1630500760000|2021-09-01 12:52:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630500780000|2021-09-01 12:53:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630500790000|2021-09-01 12:53:10|7332.2|7317.2|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|3
1630500800000|2021-09-01 12:53:20|7332|7317|7337.1|7312.1|7337.1|7317|7332|7312.1|2
1630500840000|2021-09-01 12:54:00|7337|7312|7337|7312|7337|7312|7337|7312|1
1630500860000|2021-09-01 12:54:20|7332.4|7317.4|7332.6|7317.6|7332.6|7317.6|7332.4|7317.4|2
1630500880000|2021-09-01 12:54:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630500890000|2021-09-01 12:54:50|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1630500900000|2021-09-01 12:55:00|7332|7317|7331|7316|7332|7317|7331|7316|3
1630500910000|2021-09-01 12:55:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331|7316|5
1630500920000|2021-09-01 12:55:20|7331|7316|7330.7|7315.7|7331.1|7316.1|7330.7|7315.7|4
1630500930000|2021-09-01 12:55:30|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1630500940000|2021-09-01 12:55:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630500980000|2021-09-01 12:56:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630501100000|2021-09-01 12:58:20|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1630501130000|2021-09-01 12:58:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630501140000|2021-09-01 12:59:00|7330.7|7315.7|7331.7|7316.7|7331.7|7316.7|7330.7|7315.7|7
1630501150000|2021-09-01 12:59:10|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1630501160000|2021-09-01 12:59:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1630501170000|2021-09-01 12:59:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630501180000|2021-09-01 12:59:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1630501190000|2021-09-01 12:59:50|7332.1|7317.1|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|3
1630501210000|2021-09-01 13:00:10|7332|7317|7332.2|7317.2|7332.2|7317.2|7332|7317|3
1630501220000|2021-09-01 13:00:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630501230000|2021-09-01 13:00:30|7332|7317|7332|7317|7332.1|7317.1|7332|7317|3
1630501240000|2021-09-01 13:00:40|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630501260000|2021-09-01 13:01:00|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630501300000|2021-09-01 13:01:40|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630501320000|2021-09-01 13:02:00|7332.1|7317.1|7332.2|7317.2|7332.3|7317.3|7332.1|7317.1|6
1630501330000|2021-09-01 13:02:10|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|3
1630501340000|2021-09-01 13:02:20|7332|7317|7332.2|7317.2|7332.2|7317.2|7332|7317|3
1630501350000|2021-09-01 13:02:30|7332|7317|7332|7317|7332|7317|7332|7317|1
1630501400000|2021-09-01 13:03:20|7332.3|7317.3|7332.8|7317.8|7332.8|7317.8|7332.3|7317.3|3
1630501420000|2021-09-01 13:03:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630501430000|2021-09-01 13:03:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630501440000|2021-09-01 13:04:00|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|2
1630501460000|2021-09-01 13:04:20|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630501470000|2021-09-01 13:04:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630501490000|2021-09-01 13:04:50|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1630501510000|2021-09-01 13:05:10|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1630501520000|2021-09-01 13:05:20|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|3
1630501530000|2021-09-01 13:05:30|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|2
1630501540000|2021-09-01 13:05:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|3
1630501550000|2021-09-01 13:05:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630501560000|2021-09-01 13:06:00|7332|7317|7332|7317|7332.2|7317.2|7332|7317|3
1630501570000|2021-09-01 13:06:10|7332.2|7317.2|7331.8|7316.8|7332.2|7317.2|7331.8|7316.8|3
1630501580000|2021-09-01 13:06:20|7331.2|7316.2|7330.4|7315.4|7331.2|7316.2|7330.4|7315.4|3
1630501590000|2021-09-01 13:06:30|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|3
1630501690000|2021-09-01 13:08:10|7330.7|7315.7|7332.3|7317.3|7332.4|7317.4|7330.7|7315.7|7
1630501700000|2021-09-01 13:08:20|7332.2|7317.2|7329.8|7314.8|7332.2|7317.2|7329.8|7314.8|5
1630501710000|2021-09-01 13:08:30|7330.1|7315.1|7331.2|7316.2|7331.2|7316.2|7330.1|7315.1|10
1630501720000|2021-09-01 13:08:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630501750000|2021-09-01 13:09:10|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1630501790000|2021-09-01 13:09:50|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1630501840000|2021-09-01 13:10:40|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630501850000|2021-09-01 13:10:50|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|5
1630501860000|2021-09-01 13:11:00|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1630501870000|2021-09-01 13:11:10|7331.2|7316.2|7331.2|7316.2|7331.4|7316.4|7331.1|7316.1|8
1630501880000|2021-09-01 13:11:20|7331.3|7316.3|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|2
1630501890000|2021-09-01 13:11:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630501900000|2021-09-01 13:11:40|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1630501910000|2021-09-01 13:11:50|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630501930000|2021-09-01 13:12:10|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630501950000|2021-09-01 13:12:30|7332|7317|7332.5|7317.5|7332.9|7317.9|7332|7317|10
1630501970000|2021-09-01 13:12:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630501980000|2021-09-01 13:13:00|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630501990000|2021-09-01 13:13:10|7332.5|7317.5|7331.9|7316.9|7332.5|7317.5|7331.8|7316.8|4
1630502000000|2021-09-01 13:13:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630502010000|2021-09-01 13:13:30|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1630502030000|2021-09-01 13:13:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630502040000|2021-09-01 13:14:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630502060000|2021-09-01 13:14:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630502080000|2021-09-01 13:14:40|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1630502100000|2021-09-01 13:15:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1630502110000|2021-09-01 13:15:10|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630502140000|2021-09-01 13:15:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630502150000|2021-09-01 13:15:50|7331.7|7316.7|7331.2|7316.2|7331.7|7316.7|7331.2|7316.2|3
1630502200000|2021-09-01 13:16:40|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|2
1630502230000|2021-09-01 13:17:10|7331.3|7316.3|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|3
1630502320000|2021-09-01 13:18:40|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|4
1630502330000|2021-09-01 13:18:50|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630502340000|2021-09-01 13:19:00|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1630502400000|2021-09-01 13:20:00|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1630502470000|2021-09-01 13:21:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1630502480000|2021-09-01 13:21:20|7331.1|7316.1|7331|7316|7331.1|7316.1|7330.9|7315.9|4
1630502500000|2021-09-01 13:21:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630502540000|2021-09-01 13:22:20|7331.2|7316.2|7331.7|7316.7|7331.7|7316.7|7331.2|7316.2|2
1630502590000|2021-09-01 13:23:10|7331.8|7316.8|7331.8|7316.8|7332|7317|7331.8|7316.8|5
1630502600000|2021-09-01 13:23:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630502620000|2021-09-01 13:23:40|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630502640000|2021-09-01 13:24:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630502700000|2021-09-01 13:25:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630502710000|2021-09-01 13:25:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630502740000|2021-09-01 13:25:40|7331.5|7316.5|7331.7|7316.7|7331.7|7316.7|7331.5|7316.5|3
1630502750000|2021-09-01 13:25:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|3
1630502770000|2021-09-01 13:26:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630502780000|2021-09-01 13:26:20|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1630502810000|2021-09-01 13:26:50|7332.5|7317.5|7332.1|7317.1|7332.9|7317.9|7332.1|7317.1|9
1630502820000|2021-09-01 13:27:00|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|4
1630502830000|2021-09-01 13:27:10|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1630502850000|2021-09-01 13:27:30|7332|7317|7331.7|7316.7|7332|7317|7331.7|7316.7|4
1630502860000|2021-09-01 13:27:40|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1630502890000|2021-09-01 13:28:10|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1630502910000|2021-09-01 13:28:30|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630502930000|2021-09-01 13:28:50|7331.5|7316.5|7331.7|7316.7|7331.7|7316.7|7331.5|7316.5|3
1630502940000|2021-09-01 13:29:00|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1630502960000|2021-09-01 13:29:20|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1630502970000|2021-09-01 13:29:30|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1630503000000|2021-09-01 13:30:00|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|4
1630503010000|2021-09-01 13:30:10|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1630503020000|2021-09-01 13:30:20|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1630503040000|2021-09-01 13:30:40|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331|7316|8
1630503050000|2021-09-01 13:30:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1630503060000|2021-09-01 13:31:00|7330.9|7315.9|7330.5|7315.5|7330.9|7315.9|7330.5|7315.5|4
1630503070000|2021-09-01 13:31:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630503110000|2021-09-01 13:31:50|7330.7|7315.7|7330.5|7315.5|7330.7|7315.7|7330.4|7315.4|5
1630503120000|2021-09-01 13:32:00|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630503130000|2021-09-01 13:32:10|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|3
1630503140000|2021-09-01 13:32:20|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|4
1630503160000|2021-09-01 13:32:40|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|2
1630503190000|2021-09-01 13:33:10|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1630503220000|2021-09-01 13:33:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|3
1630503280000|2021-09-01 13:34:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630503300000|2021-09-01 13:35:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630503320000|2021-09-01 13:35:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630503350000|2021-09-01 13:35:50|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630503380000|2021-09-01 13:36:20|7330.6|7315.6|7330.1|7315.1|7330.6|7315.6|7330.1|7315.1|3
1630503390000|2021-09-01 13:36:30|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1630503450000|2021-09-01 13:37:30|7329.9|7314.9|7329.6|7314.6|7330|7315|7329.6|7314.6|4
1630503460000|2021-09-01 13:37:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630503490000|2021-09-01 13:38:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630503500000|2021-09-01 13:38:20|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1630503510000|2021-09-01 13:38:30|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|2
1630503520000|2021-09-01 13:38:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630503640000|2021-09-01 13:40:40|7329.6|7314.6|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|3
1630503660000|2021-09-01 13:41:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630503780000|2021-09-01 13:43:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630503790000|2021-09-01 13:43:10|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1630503800000|2021-09-01 13:43:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630503810000|2021-09-01 13:43:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630503840000|2021-09-01 13:44:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630503860000|2021-09-01 13:44:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1630503870000|2021-09-01 13:44:30|7330.1|7315.1|7330|7315|7330.2|7315.2|7330|7315|4
1630503880000|2021-09-01 13:44:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630503890000|2021-09-01 13:44:50|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1630503900000|2021-09-01 13:45:00|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|2
1630503910000|2021-09-01 13:45:10|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.3|7315.3|3
1630503920000|2021-09-01 13:45:20|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1630503940000|2021-09-01 13:45:40|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630503950000|2021-09-01 13:45:50|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1630503970000|2021-09-01 13:46:10|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630504000000|2021-09-01 13:46:40|7330.4|7315.4|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|2
1630504020000|2021-09-01 13:47:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630504040000|2021-09-01 13:47:20|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|2
1630504050000|2021-09-01 13:47:30|7330.3|7315.3|7331|7316|7331|7316|7330.3|7315.3|13
1630504060000|2021-09-01 13:47:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630504080000|2021-09-01 13:48:00|7331|7316|7331|7316|7331|7316|7330.9|7315.9|3
1630504120000|2021-09-01 13:48:40|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630504140000|2021-09-01 13:49:00|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630504150000|2021-09-01 13:49:10|7330.3|7315.3|7330.9|7315.9|7331|7316|7330.2|7315.2|7
1630504230000|2021-09-01 13:50:30|7331|7316|7331|7316|7331|7316|7331|7316|1
1630504250000|2021-09-01 13:50:50|7330.8|7315.8|7331|7316|7331|7316|7329.9|7314.9|6
1630504380000|2021-09-01 13:53:00|7330.8|7315.8|7331|7316|7331|7316|7330.7|7315.7|4
1630504400000|2021-09-01 13:53:20|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630504410000|2021-09-01 13:53:30|7331|7316|7331|7316|7331|7316|7331|7316|1
1630504430000|2021-09-01 13:53:50|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630504440000|2021-09-01 13:54:00|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1630504450000|2021-09-01 13:54:10|7331|7316|7331|7316|7331|7316|7330.9|7315.9|5
1630504460000|2021-09-01 13:54:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630504470000|2021-09-01 13:54:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630504480000|2021-09-01 13:54:40|7331.7|7316.7|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|3
1630504500000|2021-09-01 13:55:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630504530000|2021-09-01 13:55:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630504630000|2021-09-01 13:57:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630504730000|2021-09-01 13:58:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630504750000|2021-09-01 13:59:10|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|2
1630504790000|2021-09-01 13:59:50|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1630504800000|2021-09-01 14:00:00|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|2
1630504810000|2021-09-01 14:00:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630504830000|2021-09-01 14:00:30|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|3
1630504840000|2021-09-01 14:00:40|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1630504890000|2021-09-01 14:01:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630504910000|2021-09-01 14:01:50|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|2
1630505130000|2021-09-01 14:05:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630505140000|2021-09-01 14:05:40|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|3
1630505150000|2021-09-01 14:05:50|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|2
1630505200000|2021-09-01 14:06:40|7332|7317|7332.7|7317.7|7332.7|7317.7|7332|7317|5
1630505210000|2021-09-01 14:06:50|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1630505220000|2021-09-01 14:07:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630505260000|2021-09-01 14:07:40|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332|7317|4
1630505280000|2021-09-01 14:08:00|7331.5|7316.5|7332.2|7317.2|7332.2|7317.2|7331.5|7316.5|6
1630505290000|2021-09-01 14:08:10|7332.1|7317.1|7332.2|7317.2|7332.3|7317.3|7332.1|7317.1|4
1630505320000|2021-09-01 14:08:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630505330000|2021-09-01 14:08:50|7332.2|7317.2|7331.6|7316.6|7332.2|7317.2|7331.5|7316.5|8
1630505340000|2021-09-01 14:09:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630505350000|2021-09-01 14:09:10|7331.8|7316.8|7331.5|7316.5|7332.5|7317.5|7331.5|7316.5|8
1630505360000|2021-09-01 14:09:20|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.5|7316.5|10
1630505370000|2021-09-01 14:09:30|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1630505380000|2021-09-01 14:09:40|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630505390000|2021-09-01 14:09:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630505400000|2021-09-01 14:10:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630505410000|2021-09-01 14:10:10|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630505430000|2021-09-01 14:10:30|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1630505440000|2021-09-01 14:10:40|7332|7317|7332.7|7317.7|7332.7|7317.7|7332|7317|3
1630505450000|2021-09-01 14:10:50|7332.8|7317.8|7332.5|7317.5|7332.8|7317.8|7332.5|7317.5|2
1630505460000|2021-09-01 14:11:00|7332.6|7317.6|7333.1|7318.1|7333.1|7318.1|7332.6|7317.6|9
1630505470000|2021-09-01 14:11:10|7332.8|7317.8|7332.7|7317.7|7332.9|7317.9|7332.6|7317.6|6
1630505480000|2021-09-01 14:11:20|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|2
1630505490000|2021-09-01 14:11:30|7332.9|7317.9|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|2
1630505540000|2021-09-01 14:12:20|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|2
1630505630000|2021-09-01 14:13:50|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|2
1630505640000|2021-09-01 14:14:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630505650000|2021-09-01 14:14:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630505660000|2021-09-01 14:14:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630505700000|2021-09-01 14:15:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1630505710000|2021-09-01 14:15:10|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1630505780000|2021-09-01 14:16:20|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1630505800000|2021-09-01 14:16:40|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630505810000|2021-09-01 14:16:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630505840000|2021-09-01 14:17:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630505960000|2021-09-01 14:19:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630505970000|2021-09-01 14:19:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630506010000|2021-09-01 14:20:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630506020000|2021-09-01 14:20:20|7333|7318|7333|7318|7333|7318|7333|7318|1
1630506030000|2021-09-01 14:20:30|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1630506050000|2021-09-01 14:20:50|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|10
1630506060000|2021-09-01 14:21:00|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1630506070000|2021-09-01 14:21:10|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|6
1630506080000|2021-09-01 14:21:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|4
1630506090000|2021-09-01 14:21:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|3
1630506110000|2021-09-01 14:21:50|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1630506120000|2021-09-01 14:22:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630506130000|2021-09-01 14:22:10|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|4
1630506140000|2021-09-01 14:22:20|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630506150000|2021-09-01 14:22:30|7333.1|7318.1|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|3
1630506160000|2021-09-01 14:22:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630506190000|2021-09-01 14:23:10|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1630506200000|2021-09-01 14:23:20|7333.3|7318.3|7332.6|7317.6|7333.3|7318.3|7332.6|7317.6|19
1630506220000|2021-09-01 14:23:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630506230000|2021-09-01 14:23:50|7332.6|7317.6|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|3
1630506270000|2021-09-01 14:24:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630506280000|2021-09-01 14:24:40|7332.9|7317.9|7332.8|7317.8|7333|7318|7332.8|7317.8|4
1630506310000|2021-09-01 14:25:10|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|2
1630506320000|2021-09-01 14:25:20|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630506330000|2021-09-01 14:25:30|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630506340000|2021-09-01 14:25:40|7332.6|7317.6|7332.1|7317.1|7332.6|7317.6|7332.1|7317.1|6
1630506350000|2021-09-01 14:25:50|7332|7317|7332.1|7317.1|7332.3|7317.3|7332|7317|6
1630506440000|2021-09-01 14:27:20|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1630506460000|2021-09-01 14:27:40|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630506470000|2021-09-01 14:27:50|7331.5|7316.5|7331.9|7316.9|7332|7317|7331.5|7316.5|8
1630506480000|2021-09-01 14:28:00|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1630506490000|2021-09-01 14:28:10|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1630506500000|2021-09-01 14:28:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630506510000|2021-09-01 14:28:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630506520000|2021-09-01 14:28:40|7331.8|7316.8|7331.6|7316.6|7331.8|7316.8|7331.6|7316.6|4
1630506550000|2021-09-01 14:29:10|7331.7|7316.7|7331.5|7316.5|7331.7|7316.7|7331.5|7316.5|3
1630506600000|2021-09-01 14:30:00|7331.6|7316.6|7332.2|7317.2|7332.9|7317.9|7331.6|7316.6|14
1630506610000|2021-09-01 14:30:10|7332.1|7317.1|7331.6|7316.6|7332.1|7317.1|7331.6|7316.6|5
1630506650000|2021-09-01 14:30:50|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.3|7316.3|3
1630506660000|2021-09-01 14:31:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630506690000|2021-09-01 14:31:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630506710000|2021-09-01 14:31:50|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1630506720000|2021-09-01 14:32:00|7331.2|7316.2|7330.8|7315.8|7331.2|7316.2|7330.8|7315.8|5
1630506730000|2021-09-01 14:32:10|7330.9|7315.9|7331.1|7316.1|7331.2|7316.2|7330.9|7315.9|5
1630506870000|2021-09-01 14:34:30|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630506880000|2021-09-01 14:34:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630506950000|2021-09-01 14:35:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1630507030000|2021-09-01 14:37:10|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.3|7315.3|3
1630507040000|2021-09-01 14:37:20|7330.3|7315.3|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|3
1630507050000|2021-09-01 14:37:30|7329.3|7314.3|7329|7314|7329.3|7314.3|7328.7|7313.7|6
1630507060000|2021-09-01 14:37:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|3
1630507070000|2021-09-01 14:37:50|7329.4|7314.4|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|3
1630507090000|2021-09-01 14:38:10|7329.5|7314.5|7329.9|7314.9|7329.9|7314.9|7329.5|7314.5|8
1630507200000|2021-09-01 14:40:00|7329.8|7314.8|7329.5|7314.5|7329.8|7314.8|7329.5|7314.5|3
1630507260000|2021-09-01 14:41:00|7329.4|7314.4|7328.7|7313.7|7329.4|7314.4|7328.7|7313.7|4
1630507270000|2021-09-01 14:41:10|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|5
1630507290000|2021-09-01 14:41:30|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|6
1630507300000|2021-09-01 14:41:40|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|10
1630507310000|2021-09-01 14:41:50|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.7|7313.7|4
1630507320000|2021-09-01 14:42:00|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|4
1630507330000|2021-09-01 14:42:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630507370000|2021-09-01 14:42:50|7328.8|7313.8|7327.7|7312.7|7328.8|7313.8|7327.7|7312.7|4
1630507380000|2021-09-01 14:43:00|7327.6|7312.6|7326.3|7311.3|7327.7|7312.7|7326.1|7311.1|12
1630507390000|2021-09-01 14:43:10|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1630507410000|2021-09-01 14:43:30|7326.7|7311.7|7326.8|7311.8|7326.9|7311.9|7326.7|7311.7|3
1630507420000|2021-09-01 14:43:40|7326.9|7311.9|7327.3|7312.3|7327.3|7312.3|7326.9|7311.9|4
1630507430000|2021-09-01 14:43:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630507440000|2021-09-01 14:44:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630507450000|2021-09-01 14:44:10|7327.4|7312.4|7327.7|7312.7|7327.7|7312.7|7327.4|7312.4|3
1630507460000|2021-09-01 14:44:20|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630507530000|2021-09-01 14:45:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630507540000|2021-09-01 14:45:40|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|6
1630507550000|2021-09-01 14:45:50|7327.4|7312.4|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|3
1630507580000|2021-09-01 14:46:20|7327.7|7312.7|7327.3|7312.3|7327.7|7312.7|7327.3|7312.3|3
1630507630000|2021-09-01 14:47:10|7327.6|7312.6|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|3
1630507640000|2021-09-01 14:47:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630507690000|2021-09-01 14:48:10|7327.3|7312.3|7327.6|7312.6|7327.6|7312.6|7327.3|7312.3|3
1630507710000|2021-09-01 14:48:30|7327.7|7312.7|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|3
1630507720000|2021-09-01 14:48:40|7328.1|7313.1|7328.5|7313.5|7328.5|7313.5|7328.1|7313.1|3
1630507740000|2021-09-01 14:49:00|7328.6|7313.6|7329.7|7314.7|7329.7|7314.7|7328.6|7313.6|8
1630507750000|2021-09-01 14:49:10|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|3
1630507760000|2021-09-01 14:49:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630507770000|2021-09-01 14:49:30|7329.6|7314.6|7328.6|7313.6|7329.6|7314.6|7328.6|7313.6|4
1630507780000|2021-09-01 14:49:40|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.2|7313.2|4
1630507790000|2021-09-01 14:49:50|7328.4|7313.4|7328.6|7313.6|7328.6|7313.6|7328.4|7313.4|3
1630507800000|2021-09-01 14:50:00|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|2
1630507810000|2021-09-01 14:50:10|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1630507820000|2021-09-01 14:50:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630507830000|2021-09-01 14:50:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630507880000|2021-09-01 14:51:20|7326.1|7311.1|7326.7|7311.7|7326.7|7311.7|7326.1|7311.1|4
1630507890000|2021-09-01 14:51:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630507920000|2021-09-01 14:52:00|7326.7|7311.7|7326|7311|7326.7|7311.7|7326|7311|4
1630507940000|2021-09-01 14:52:20|7325.8|7310.8|7325.4|7310.4|7325.8|7310.8|7325.4|7310.4|4
1630507950000|2021-09-01 14:52:30|7325.5|7310.5|7325.7|7310.7|7325.8|7310.8|7325.5|7310.5|5
1630507960000|2021-09-01 14:52:40|7325.8|7310.8|7325.8|7310.8|7325.9|7310.9|7325.7|7310.7|5
1630507970000|2021-09-01 14:52:50|7326.1|7311.1|7326.2|7311.2|7326.6|7311.6|7326.1|7311.1|7
1630507980000|2021-09-01 14:53:00|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|6
1630508010000|2021-09-01 14:53:30|7326.1|7311.1|7326.3|7311.3|7326.5|7311.5|7326.1|7311.1|5
1630508020000|2021-09-01 14:53:40|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|3
1630508050000|2021-09-01 14:54:10|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1630508060000|2021-09-01 14:54:20|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7324.9|7309.9|5
1630508100000|2021-09-01 14:55:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1630508110000|2021-09-01 14:55:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325|7310|5
1630508130000|2021-09-01 14:55:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630508140000|2021-09-01 14:55:40|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|5
1630508150000|2021-09-01 14:55:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630508160000|2021-09-01 14:56:00|7325.6|7310.6|7328.6|7313.6|7328.6|7313.6|7325.6|7310.6|8
1630508170000|2021-09-01 14:56:10|7333.4|7308.4|7328.8|7313.8|7333.6|7313.8|7328.6|7308.4|9
1630508180000|2021-09-01 14:56:20|7328.7|7313.7|7328.1|7313.1|7328.7|7313.7|7328.1|7313.1|10
1630508190000|2021-09-01 14:56:30|7328.2|7313.2|7328.1|7313.1|7328.3|7313.3|7328|7313|5
1630508200000|2021-09-01 14:56:40|7328.2|7313.2|7327.3|7312.3|7328.6|7313.6|7327.3|7312.3|6
1630508210000|2021-09-01 14:56:50|7327|7312|7326.6|7311.6|7327|7312|7326.6|7311.6|4
1630508220000|2021-09-01 14:57:00|7326.5|7311.5|7326.1|7311.1|7326.5|7311.5|7326.1|7311.1|2
1630508250000|2021-09-01 14:57:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630508260000|2021-09-01 14:57:40|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1630508270000|2021-09-01 14:57:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630508300000|2021-09-01 14:58:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630508310000|2021-09-01 14:58:30|7326.5|7311.5|7327.1|7312.1|7327.1|7312.1|7326.5|7311.5|5
1630508330000|2021-09-01 14:58:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630508340000|2021-09-01 14:59:00|7327.5|7312.5|7328.5|7313.5|7328.5|7313.5|7327.4|7312.4|7
1630508350000|2021-09-01 14:59:10|7328.6|7313.6|7328.1|7313.1|7328.8|7313.8|7328.1|7313.1|9
1630508360000|2021-09-01 14:59:20|7328|7313|7327.4|7312.4|7328|7313|7327.4|7312.4|4
1630508400000|2021-09-01 15:00:00|7327.5|7312.5|7327.4|7312.4|7327.5|7312.5|7327.4|7312.4|4
1630508430000|2021-09-01 15:00:30|7327.5|7312.5|7327.4|7312.4|7327.5|7312.5|7327.4|7312.4|2
1630508460000|2021-09-01 15:01:00|7327.6|7312.6|7328.3|7313.3|7328.3|7313.3|7327.6|7312.6|5
1630508470000|2021-09-01 15:01:10|7328|7313|7328.1|7313.1|7328.1|7313.1|7327.8|7312.8|3
1630508500000|2021-09-01 15:01:40|7327.8|7312.8|7328.2|7313.2|7328.2|7313.2|7327.3|7312.3|11
1630508510000|2021-09-01 15:01:50|7328.1|7313.1|7327.3|7312.3|7328.1|7313.1|7327.3|7312.3|4
1630508520000|2021-09-01 15:02:00|7327.2|7312.2|7328.2|7313.2|7328.2|7313.2|7327.2|7312.2|8
1630508530000|2021-09-01 15:02:10|7328.1|7313.1|7327.9|7312.9|7328.1|7313.1|7327.8|7312.8|5
1630508550000|2021-09-01 15:02:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1630508580000|2021-09-01 15:03:00|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1630508590000|2021-09-01 15:03:10|7328.3|7313.3|7327.7|7312.7|7328.4|7313.4|7327.7|7312.7|5
1630508600000|2021-09-01 15:03:20|7328.1|7313.1|7328.3|7313.3|7328.4|7313.4|7327.7|7312.7|11
1630508610000|2021-09-01 15:03:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630508620000|2021-09-01 15:03:40|7327.9|7312.9|7329.9|7314.9|7329.9|7314.9|7327.9|7312.9|10
1630508640000|2021-09-01 15:04:00|7329.8|7314.8|7329.5|7314.5|7329.8|7314.8|7328.6|7313.6|12
1630508650000|2021-09-01 15:04:10|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1630508660000|2021-09-01 15:04:20|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|4
1630508680000|2021-09-01 15:04:40|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1630508690000|2021-09-01 15:04:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630508700000|2021-09-01 15:05:00|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630508720000|2021-09-01 15:05:20|7330.1|7315.1|7329.3|7314.3|7330.1|7315.1|7329.3|7314.3|4
1630508730000|2021-09-01 15:05:30|7328.9|7313.9|7328.9|7313.9|7329|7314|7328.9|7313.9|3
1630508740000|2021-09-01 15:05:40|7329.3|7314.3|7329.7|7314.7|7329.7|7314.7|7329.3|7314.3|3
1630508750000|2021-09-01 15:05:50|7330.1|7315.1|7330.5|7315.5|7330.6|7315.6|7330.1|7315.1|7
1630508760000|2021-09-01 15:06:00|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|4
1630508770000|2021-09-01 15:06:10|7330.2|7315.2|7330.7|7315.7|7330.7|7315.7|7330.2|7315.2|4
1630508810000|2021-09-01 15:06:50|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1630508850000|2021-09-01 15:07:30|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630508860000|2021-09-01 15:07:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630508870000|2021-09-01 15:07:50|7329.7|7314.7|7330.1|7315.1|7330.1|7315.1|7329.3|7314.3|8
1630508880000|2021-09-01 15:08:00|7330|7315|7330.3|7315.3|7330.3|7315.3|7330|7315|4
1630508890000|2021-09-01 15:08:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630508930000|2021-09-01 15:08:50|7330.5|7315.5|7330.6|7315.6|7330.7|7315.7|7330.5|7315.5|5
1630508950000|2021-09-01 15:09:10|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630508960000|2021-09-01 15:09:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630508980000|2021-09-01 15:09:40|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630508990000|2021-09-01 15:09:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630509050000|2021-09-01 15:10:50|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.3|7315.3|3
1630509060000|2021-09-01 15:11:00|7329.5|7314.5|7330.3|7315.3|7330.3|7315.3|7329.5|7314.5|4
1630509100000|2021-09-01 15:11:40|7330.4|7315.4|7330|7315|7330.6|7315.6|7330|7315|5
1630509110000|2021-09-01 15:11:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630509150000|2021-09-01 15:12:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1630509240000|2021-09-01 15:14:00|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1630509330000|2021-09-01 15:15:30|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1630509340000|2021-09-01 15:15:40|7329.9|7314.9|7329.6|7314.6|7329.9|7314.9|7329.6|7314.6|4
1630509360000|2021-09-01 15:16:00|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630509450000|2021-09-01 15:17:30|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630509490000|2021-09-01 15:18:10|7330|7315|7330|7315|7330.1|7315.1|7329.9|7314.9|4
1630509600000|2021-09-01 15:20:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630509630000|2021-09-01 15:20:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1630509640000|2021-09-01 15:20:40|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1630509660000|2021-09-01 15:21:00|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1630509670000|2021-09-01 15:21:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630509680000|2021-09-01 15:21:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630509690000|2021-09-01 15:21:30|7330.1|7315.1|7330.5|7315.5|7330.5|7315.5|7330.1|7315.1|2
1630509710000|2021-09-01 15:21:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630509880000|2021-09-01 15:24:40|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630509910000|2021-09-01 15:25:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630509920000|2021-09-01 15:25:20|7330|7315|7329.7|7314.7|7330|7315|7329.7|7314.7|4
1630509960000|2021-09-01 15:26:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630510000000|2021-09-01 15:26:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630510130000|2021-09-01 15:28:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630510390000|2021-09-01 15:33:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630510420000|2021-09-01 15:33:40|7329.2|7314.2|7328.5|7313.5|7329.2|7314.2|7328.5|7313.5|5
1630510430000|2021-09-01 15:33:50|7328.4|7313.4|7328.7|7313.7|7328.7|7313.7|7328.4|7313.4|5
1630510440000|2021-09-01 15:34:00|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1630510500000|2021-09-01 15:35:00|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1630510540000|2021-09-01 15:35:40|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1630510620000|2021-09-01 15:37:00|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1630510680000|2021-09-01 15:38:00|7329|7314|7329.4|7314.4|7329.4|7314.4|7329|7314|4
1630510690000|2021-09-01 15:38:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630510720000|2021-09-01 15:38:40|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1630510750000|2021-09-01 15:39:10|7329.4|7314.4|7329.2|7314.2|7329.5|7314.5|7329.2|7314.2|4
1630510770000|2021-09-01 15:39:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630510850000|2021-09-01 15:40:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630510890000|2021-09-01 15:41:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630510900000|2021-09-01 15:41:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630510960000|2021-09-01 15:42:40|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|3
1630510970000|2021-09-01 15:42:50|7328.8|7313.8|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|2
1630510990000|2021-09-01 15:43:10|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|3
1630511000000|2021-09-01 15:43:20|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1630511240000|2021-09-01 15:47:20|7328.4|7313.4|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|3
1630511250000|2021-09-01 15:47:30|7328.2|7313.2|7327|7312|7328.3|7313.3|7327|7312|3
1630511260000|2021-09-01 15:47:40|7326.8|7311.8|7328.1|7313.1|7328.1|7313.1|7326.6|7311.6|10
1630511270000|2021-09-01 15:47:50|7328|7313|7327.3|7312.3|7328|7313|7327.3|7312.3|6
1630511280000|2021-09-01 15:48:00|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1630511360000|2021-09-01 15:49:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630511380000|2021-09-01 15:49:40|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1630511390000|2021-09-01 15:49:50|7327.4|7312.4|7327|7312|7327.4|7312.4|7327|7312|3
1630511460000|2021-09-01 15:51:00|7326.3|7311.3|7326|7311|7326.5|7311.5|7326|7311|7
1630511490000|2021-09-01 15:51:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630511560000|2021-09-01 15:52:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630511620000|2021-09-01 15:53:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630511680000|2021-09-01 15:54:40|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1630511700000|2021-09-01 15:55:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630511730000|2021-09-01 15:55:30|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1630511750000|2021-09-01 15:55:50|7325.7|7310.7|7325.8|7310.8|7325.9|7310.9|7325.7|7310.7|3
1630511790000|2021-09-01 15:56:30|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630511800000|2021-09-01 15:56:40|7325.6|7310.6|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|3
1630511810000|2021-09-01 15:56:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630511830000|2021-09-01 15:57:10|7325.8|7310.8|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|3
1630511850000|2021-09-01 15:57:30|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1630511860000|2021-09-01 15:57:40|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|6
1630511870000|2021-09-01 15:57:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630511990000|2021-09-01 15:59:50|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1630512000000|2021-09-01 16:00:00|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1630512020000|2021-09-01 16:00:20|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1630512270000|2021-09-01 16:04:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630512280000|2021-09-01 16:04:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|7
1630512290000|2021-09-01 16:04:50|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630512330000|2021-09-01 16:05:30|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1630512400000|2021-09-01 16:06:40|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|3
1630512410000|2021-09-01 16:06:50|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|4
1630512420000|2021-09-01 16:07:00|7325.2|7310.2|7325|7310|7325.2|7310.2|7324.9|7309.9|3
1630512430000|2021-09-01 16:07:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630512450000|2021-09-01 16:07:30|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325.1|7310.1|3
1630512490000|2021-09-01 16:08:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1630512500000|2021-09-01 16:08:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630512510000|2021-09-01 16:08:30|7325.7|7310.7|7325|7310|7325.7|7310.7|7325|7310|3
1630512520000|2021-09-01 16:08:40|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1630512530000|2021-09-01 16:08:50|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1630512690000|2021-09-01 16:11:30|7324.4|7309.4|7323.8|7308.8|7324.4|7309.4|7323.8|7308.8|3
1630512700000|2021-09-01 16:11:40|7323.2|7308.2|7322.3|7307.3|7323.2|7308.2|7322|7307|7
1630512740000|2021-09-01 16:12:20|7323|7308|7323.1|7308.1|7323.1|7308.1|7323|7308|2
1630512760000|2021-09-01 16:12:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630512770000|2021-09-01 16:12:50|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1630512780000|2021-09-01 16:13:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630512790000|2021-09-01 16:13:10|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.5|7308.5|2
1630512800000|2021-09-01 16:13:20|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630512840000|2021-09-01 16:14:00|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|2
1630512850000|2021-09-01 16:14:10|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|2
1630512940000|2021-09-01 16:15:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630512960000|2021-09-01 16:16:00|7323.8|7308.8|7323.6|7308.6|7323.8|7308.8|7323.6|7308.6|3
1630512970000|2021-09-01 16:16:10|7323.3|7308.3|7323.4|7308.4|7323.4|7308.4|7323.3|7308.3|2
1630512980000|2021-09-01 16:16:20|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630513060000|2021-09-01 16:17:40|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630513070000|2021-09-01 16:17:50|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630513090000|2021-09-01 16:18:10|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630513100000|2021-09-01 16:18:20|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630513180000|2021-09-01 16:19:40|7322.3|7307.3|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|3
1630513210000|2021-09-01 16:20:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.1|7307.1|3
1630513280000|2021-09-01 16:21:20|7322.8|7307.8|7323.9|7308.9|7323.9|7308.9|7322.8|7307.8|5
1630513290000|2021-09-01 16:21:30|7323.8|7308.8|7324|7309|7324|7309|7323.8|7308.8|5
1630513300000|2021-09-01 16:21:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1630513320000|2021-09-01 16:22:00|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1630513330000|2021-09-01 16:22:10|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1630513340000|2021-09-01 16:22:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1630513370000|2021-09-01 16:22:50|7324.1|7309.1|7323.8|7308.8|7324.1|7309.1|7323.8|7308.8|2
1630513380000|2021-09-01 16:23:00|7324|7309|7324|7309|7324|7309|7324|7309|1
1630513500000|2021-09-01 16:25:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1630513510000|2021-09-01 16:25:10|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|2
1630513530000|2021-09-01 16:25:30|7324|7309|7324|7309|7324|7309|7324|7309|1
1630513580000|2021-09-01 16:26:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1630513590000|2021-09-01 16:26:30|7324|7309|7324|7309|7324|7309|7323.9|7308.9|3
1630513600000|2021-09-01 16:26:40|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630513730000|2021-09-01 16:28:50|7322.9|7307.9|7323.2|7308.2|7323.2|7308.2|7322.9|7307.9|2
1630513750000|2021-09-01 16:29:10|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630513760000|2021-09-01 16:29:20|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630513780000|2021-09-01 16:29:40|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1630513800000|2021-09-01 16:30:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630513820000|2021-09-01 16:30:20|7323.3|7308.3|7322.9|7307.9|7323.3|7308.3|7322.9|7307.9|3
1630513830000|2021-09-01 16:30:30|7323|7308|7323|7308|7323|7308|7323|7308|1
1630513850000|2021-09-01 16:30:50|7323.2|7308.2|7322.8|7307.8|7323.2|7308.2|7322.7|7307.7|4
1630513860000|2021-09-01 16:31:00|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1630513880000|2021-09-01 16:31:20|7322.8|7307.8|7323|7308|7323|7308|7322.8|7307.8|2
1630513960000|2021-09-01 16:32:40|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630513980000|2021-09-01 16:33:00|7323.5|7308.5|7328.3|7303.3|7328.3|7308.5|7323.3|7303.3|4
1630514000000|2021-09-01 16:33:20|7328.2|7303.2|7328.3|7303.3|7328.3|7303.3|7328.2|7303.2|6
1630514020000|2021-09-01 16:33:40|7328.1|7303.1|7328.3|7303.3|7328.3|7303.3|7328.1|7303.1|2
1630514040000|2021-09-01 16:34:00|7328.1|7303.1|7323.7|7308.7|7328.3|7308.9|7323.6|7303.1|7
1630514080000|2021-09-01 16:34:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.5|7308.5|8
1630514090000|2021-09-01 16:34:50|7323.6|7308.6|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|10
1630514100000|2021-09-01 16:35:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630514110000|2021-09-01 16:35:10|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|3
1630514120000|2021-09-01 16:35:20|7323.6|7308.6|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|8
1630514130000|2021-09-01 16:35:30|7328.7|7303.7|7328.3|7303.3|7328.7|7303.7|7328.3|7303.3|2
1630514160000|2021-09-01 16:36:00|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|1
1630514170000|2021-09-01 16:36:10|7328.3|7303.3|7328.3|7303.3|7328.3|7303.3|7328.3|7303.3|1
1630514190000|2021-09-01 16:36:30|7328.6|7303.6|7323.6|7308.6|7328.6|7308.6|7323.6|7303.6|2
1630514240000|2021-09-01 16:37:20|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|4
1630514250000|2021-09-01 16:37:30|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630514260000|2021-09-01 16:37:40|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1630514270000|2021-09-01 16:37:50|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630514340000|2021-09-01 16:39:00|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|4
1630514350000|2021-09-01 16:39:10|7323.9|7308.9|7323.7|7308.7|7323.9|7308.9|7323.7|7308.7|2
1630514400000|2021-09-01 16:40:00|7323.9|7308.9|7323.7|7308.7|7323.9|7308.9|7323.6|7308.6|5
1630514410000|2021-09-01 16:40:10|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|2
1630514440000|2021-09-01 16:40:40|7323.9|7308.9|7323.7|7308.7|7323.9|7308.9|7323.7|7308.7|2
1630514450000|2021-09-01 16:40:50|7323.9|7308.9|7323.7|7308.7|7323.9|7308.9|7323.7|7308.7|4
1630514460000|2021-09-01 16:41:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1630514490000|2021-09-01 16:41:30|7323.7|7308.7|7323.7|7308.7|7323.9|7308.9|7323.7|7308.7|3
1630514540000|2021-09-01 16:42:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630514550000|2021-09-01 16:42:30|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630514560000|2021-09-01 16:42:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630514580000|2021-09-01 16:43:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7324|7309|2
1630514600000|2021-09-01 16:43:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1630514610000|2021-09-01 16:43:30|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1630514680000|2021-09-01 16:44:40|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|2
1630514690000|2021-09-01 16:44:50|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|2
1630514700000|2021-09-01 16:45:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|4
1630514710000|2021-09-01 16:45:10|7323.9|7308.9|7323.9|7308.9|7324.1|7309.1|7323.9|7308.9|5
1630514770000|2021-09-01 16:46:10|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1630514780000|2021-09-01 16:46:20|7328.9|7303.9|7329.1|7304.1|7329.1|7304.1|7328.9|7303.9|2
1630514870000|2021-09-01 16:47:50|7329|7304|7329.1|7304.1|7329.1|7304.1|7329|7304|2
1630514880000|2021-09-01 16:48:00|7329.3|7304.3|7329.1|7304.1|7329.3|7304.3|7328.9|7303.9|4
1630514910000|2021-09-01 16:48:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1630515040000|2021-09-01 16:50:40|7329.1|7304.1|7324.1|7309.1|7329.1|7309.1|7324.1|7303.9|4
1630515050000|2021-09-01 16:50:50|7323.9|7308.9|7323.9|7308.9|7324.1|7309.1|7323.9|7308.9|3
1630515060000|2021-09-01 16:51:00|7324|7309|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|5
1630515080000|2021-09-01 16:51:20|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|6
1630515090000|2021-09-01 16:51:30|7323.9|7308.9|7329.3|7304.3|7329.3|7309.2|7323.9|7304.3|8
1630515120000|2021-09-01 16:52:00|7329.1|7304.1|7324.1|7309.1|7329.1|7309.1|7324.1|7303.9|6
1630515170000|2021-09-01 16:52:50|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1630515180000|2021-09-01 16:53:00|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|7329.3|7304.3|1
1630515220000|2021-09-01 16:53:40|7329.4|7304.4|7329.3|7304.3|7329.4|7304.4|7329.3|7304.3|2
1630515230000|2021-09-01 16:53:50|7329.9|7304.9|7329.9|7304.9|7330.1|7305.1|7329.9|7304.9|3
1630515330000|2021-09-01 16:55:30|7330|7305|7330|7305|7330|7305|7330|7305|1
1630515340000|2021-09-01 16:55:40|7330.4|7305.4|7329.8|7304.8|7330.4|7309.8|7324.8|7304.8|3
1630515380000|2021-09-01 16:56:20|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|1
1630515440000|2021-09-01 16:57:20|7329.8|7304.8|7329.6|7304.6|7329.8|7304.8|7329.5|7304.5|3
1630515450000|2021-09-01 16:57:30|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630515480000|2021-09-01 16:58:00|7324.7|7309.7|7329.8|7304.8|7329.8|7309.7|7324.6|7304.8|4
1630515510000|2021-09-01 16:58:30|7329.9|7304.9|7329.8|7304.8|7329.9|7304.9|7329.8|7304.8|2
1630515530000|2021-09-01 16:58:50|7329.6|7304.6|7329.8|7304.8|7329.8|7304.8|7329.6|7304.6|4
1630515540000|2021-09-01 16:59:00|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|1
1630515610000|2021-09-01 17:00:10|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1630515650000|2021-09-01 17:00:50|7329.9|7304.9|7329.8|7304.8|7329.9|7304.9|7329.8|7304.8|4
1630515670000|2021-09-01 17:01:10|7329.9|7304.9|7329.9|7304.9|7330.5|7305.5|7329.7|7304.7|5
1630515810000|2021-09-01 17:03:30|7325.2|7310.2|7330.4|7305.4|7330.4|7310.2|7325.2|7305.1|3
1630515820000|2021-09-01 17:03:40|7325|7310|7329.9|7304.9|7329.9|7310|7325|7304.9|2
1630515830000|2021-09-01 17:03:50|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1630515860000|2021-09-01 17:04:20|7329.6|7304.6|7329.7|7304.7|7329.7|7304.7|7329.6|7304.6|2
1630515880000|2021-09-01 17:04:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630515900000|2021-09-01 17:05:00|7324.6|7309.6|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|4
1630515920000|2021-09-01 17:05:20|7324.6|7309.6|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|4
1630515960000|2021-09-01 17:06:00|7329.6|7304.6|7329.9|7304.9|7329.9|7304.9|7329.6|7304.6|3
1630516010000|2021-09-01 17:06:50|7329.7|7304.7|7329.9|7304.9|7329.9|7304.9|7329.7|7304.7|2
1630516040000|2021-09-01 17:07:20|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1630516050000|2021-09-01 17:07:30|7329.6|7304.6|7329.7|7304.7|7329.7|7309.7|7324.7|7304.6|4
1630516080000|2021-09-01 17:08:00|7329.6|7304.6|7329.9|7304.9|7329.9|7304.9|7329.6|7304.6|3
1630516120000|2021-09-01 17:08:40|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1630516160000|2021-09-01 17:09:20|7329.6|7304.6|7329.9|7304.9|7329.9|7304.9|7329.6|7304.6|2
1630516170000|2021-09-01 17:09:30|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1630516180000|2021-09-01 17:09:40|7329.6|7304.6|7329.7|7304.7|7329.9|7304.9|7329.6|7304.6|4
1630516220000|2021-09-01 17:10:20|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1630516230000|2021-09-01 17:10:30|7329.9|7304.9|7329.8|7304.8|7329.9|7304.9|7329.8|7304.8|2
1630516250000|2021-09-01 17:10:50|7329.9|7304.9|7329.7|7304.7|7329.9|7304.9|7329.6|7304.6|4
1630516260000|2021-09-01 17:11:00|7329.6|7304.6|7329.8|7304.8|7329.8|7304.8|7329.6|7304.6|3
1630516290000|2021-09-01 17:11:30|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1630516320000|2021-09-01 17:12:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630516340000|2021-09-01 17:12:20|7324.7|7309.7|7329.9|7304.9|7329.9|7309.7|7324.6|7304.9|3
1630516380000|2021-09-01 17:13:00|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|7329.5|7304.5|1
1630516440000|2021-09-01 17:14:00|7329.4|7304.4|7329.8|7304.8|7329.8|7304.8|7329.4|7304.4|2
1630516490000|2021-09-01 17:14:50|7329.6|7304.6|7324.6|7309.6|7329.6|7309.6|7324.6|7304.6|2
1630516530000|2021-09-01 17:15:30|7329.8|7304.8|7329.8|7304.8|7329.8|7309.6|7324.6|7304.8|3
1630516540000|2021-09-01 17:15:40|7329.9|7304.9|7330.2|7305.2|7330.2|7305.2|7329.9|7304.9|2
1630517620000|2021-09-01 17:33:40|7330.4|7305.4|7329.8|7304.8|7330.4|7305.4|7329.8|7304.8|2
1630517630000|2021-09-01 17:33:50|7330|7305|7324.6|7309.6|7330|7309.6|7324.6|7304.6|4
1630517650000|2021-09-01 17:34:10|7329.6|7304.6|7324.6|7309.6|7329.8|7309.6|7324.6|7304.6|3
1630517670000|2021-09-01 17:34:30|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1630517690000|2021-09-01 17:34:50|7324.5|7309.5|7324.6|7309.6|7324.7|7309.7|7324.5|7309.5|4
1630517740000|2021-09-01 17:35:40|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|4
1630517760000|2021-09-01 17:36:00|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1630517770000|2021-09-01 17:36:10|7329.8|7304.8|7324.6|7309.6|7329.8|7309.7|7324.6|7304.8|4
1630517780000|2021-09-01 17:36:20|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1630517790000|2021-09-01 17:36:30|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1630517800000|2021-09-01 17:36:40|7324.5|7309.5|7324.6|7309.6|7324.7|7309.7|7324.5|7309.5|4
1630517820000|2021-09-01 17:37:00|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1630517830000|2021-09-01 17:37:10|7324.5|7309.5|7324.8|7309.8|7324.8|7309.8|7324.5|7309.5|2
1630517840000|2021-09-01 17:37:20|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1630517920000|2021-09-01 17:38:40|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|7329.7|7304.7|1
1630517950000|2021-09-01 17:39:10|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|1
1630518130000|2021-09-01 17:42:10|7329.9|7304.9|7330.6|7305.6|7330.8|7305.8|7329.9|7304.9|4
1630518140000|2021-09-01 17:42:20|7330.4|7305.4|7330.6|7305.6|7330.6|7305.6|7330.4|7305.4|2
1630518150000|2021-09-01 17:42:30|7331|7306|7331.8|7306.8|7331.8|7311.6|7326.2|7306|8
1630518290000|2021-09-01 17:44:50|7331.6|7306.6|7331.8|7306.8|7331.8|7306.8|7331.6|7306.6|2
1630518300000|2021-09-01 17:45:00|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|1
1630518370000|2021-09-01 17:46:10|7331.4|7306.4|7331.4|7306.4|7331.4|7306.4|7331.4|7306.4|1
1630518520000|2021-09-01 17:48:40|7331.5|7306.5|7331.4|7306.4|7331.5|7306.5|7331.4|7306.4|2
1630518530000|2021-09-01 17:48:50|7331.5|7306.5|7331.4|7306.4|7331.5|7306.5|7331.4|7306.4|2
1630518560000|2021-09-01 17:49:20|7326.2|7311.2|7331.2|7306.2|7331.2|7311.2|7326.2|7306|3
1630518570000|2021-09-01 17:49:30|7331.4|7306.4|7331.4|7306.4|7331.4|7306.4|7331.4|7306.4|1
1630518680000|2021-09-01 17:51:20|7331|7306|7331.2|7306.2|7331.2|7306.2|7331|7306|2
1630518730000|2021-09-01 17:52:10|7331.4|7306.4|7331.4|7306.4|7331.4|7306.4|7331.4|7306.4|1
1630518820000|2021-09-01 17:53:40|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|1
1630518850000|2021-09-01 17:54:10|7331.8|7306.8|7332|7307|7332|7307|7331.8|7306.8|2
1630518920000|2021-09-01 17:55:20|7327.5|7312.5|7332.6|7307.6|7332.6|7312.5|7327.5|7307.6|2
1630519080000|2021-09-01 17:58:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|2
1630519130000|2021-09-01 17:58:50|7327.8|7312.8|7332.6|7307.6|7332.6|7312.8|7327.8|7307.6|2
1630519180000|2021-09-01 17:59:40|7332.7|7307.7|7332.9|7307.9|7332.9|7307.9|7332.7|7307.7|3
1630519190000|2021-09-01 17:59:50|7333|7308|7333|7308|7333|7308|7333|7308|1
1630519220000|2021-09-01 18:00:20|7327.3|7312.3|7332|7307|7332|7312.3|7327.3|7307|2
1630519900000|2021-09-01 18:11:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630520250000|2021-09-01 18:17:30|7327.3|7312.3|7327.6|7312.6|7327.6|7312.6|7327.3|7312.3|3
1630520310000|2021-09-01 18:18:30|7328.1|7313.1|7328.4|7313.4|7328.4|7313.4|7328.1|7313.1|2
1630520350000|2021-09-01 18:19:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630520380000|2021-09-01 18:19:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630520450000|2021-09-01 18:20:50|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|2
1630520490000|2021-09-01 18:21:30|7327.5|7312.5|7328.4|7313.4|7328.4|7313.4|7327.5|7312.5|2
1630520500000|2021-09-01 18:21:40|7328.5|7313.5|7327.5|7312.5|7328.5|7313.5|7327.5|7312.5|3
1630520530000|2021-09-01 18:22:10|7326.3|7311.3|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|4
1630520540000|2021-09-01 18:22:20|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|3
1630520550000|2021-09-01 18:22:30|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|2
1630520560000|2021-09-01 18:22:40|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|1
1630520690000|2021-09-01 18:24:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1630520790000|2021-09-01 18:26:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630520800000|2021-09-01 18:26:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7325.5|7310.5|3
1630521940000|2021-09-01 18:45:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630522000000|2021-09-01 18:46:40|7327.2|7312.2|7328.4|7313.4|7328.4|7313.4|7327.2|7312.2|8
1630522010000|2021-09-01 18:46:50|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1630522020000|2021-09-01 18:47:00|7333.3|7308.3|7333.2|7308.2|7333.3|7308.3|7333.2|7308.2|2
1630522060000|2021-09-01 18:47:40|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|1
1630522070000|2021-09-01 18:47:50|7333.2|7308.2|7333.4|7308.4|7333.4|7308.4|7333.2|7308.2|2
1630522210000|2021-09-01 18:50:10|7333.2|7308.2|7333.4|7308.4|7333.4|7308.4|7333.2|7308.2|2
1630522600000|2021-09-01 18:56:40|7327.2|7312.2|7331|7306|7331|7312.2|7325.6|7306|6
1630522620000|2021-09-01 18:57:00|7331.1|7306.1|7331.1|7306.1|7331.1|7306.1|7331.1|7306.1|1
1630522680000|2021-09-01 18:58:00|7331|7306|7330.6|7305.6|7331|7306|7330.6|7305.6|4
1630522770000|2021-09-01 18:59:30|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1630522800000|2021-09-01 19:00:00|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|1
1630522890000|2021-09-01 19:01:30|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1630522900000|2021-09-01 19:01:40|7330.5|7305.5|7330.5|7305.5|7330.5|7305.5|7330.5|7305.5|1
1630522920000|2021-09-01 19:02:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630522960000|2021-09-01 19:02:40|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630523240000|2021-09-01 19:07:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630523360000|2021-09-01 19:09:20|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1630523370000|2021-09-01 19:09:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630523500000|2021-09-01 19:11:40|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|1
1630523700000|2021-09-01 19:15:00|7330.2|7305.2|7330.1|7305.1|7330.2|7305.2|7330.1|7305.1|2
1630523870000|2021-09-01 19:17:50|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|2
1630523910000|2021-09-01 19:18:30|7325.8|7310.8|7326.3|7311.3|7326.3|7311.3|7325.8|7310.8|5
1630523920000|2021-09-01 19:18:40|7326.4|7311.4|7325.6|7310.6|7326.4|7311.4|7325.6|7310.6|5
1630523980000|2021-09-01 19:19:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630524320000|2021-09-01 19:25:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630524330000|2021-09-01 19:25:30|7325.8|7310.8|7325.5|7310.5|7325.8|7310.8|7325.3|7310.3|4
1630524360000|2021-09-01 19:26:00|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1630524380000|2021-09-01 19:26:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630524390000|2021-09-01 19:26:30|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1630524460000|2021-09-01 19:27:40|7326.2|7311.2|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|2
1630524480000|2021-09-01 19:28:00|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|1
1630524490000|2021-09-01 19:28:10|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|1
1630524510000|2021-09-01 19:28:30|7331.7|7306.7|7331.7|7306.7|7331.7|7306.7|7331.7|7306.7|1
1630546260000|2021-09-02 01:31:00|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|1
1630546640000|2021-09-02 01:37:20|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|1
1630546660000|2021-09-02 01:37:40|7332.2|7307.2|7333.1|7308.1|7333.1|7308.1|7332.2|7307.2|2
1630548600000|2021-09-02 02:10:00|7333.2|7308.2|7333.2|7308.2|7333.2|7308.2|7333.2|7308.2|1
1630548610000|2021-09-02 02:10:10|7333.3|7308.3|7333.3|7308.3|7333.3|7308.3|7333.3|7308.3|1
1630548950000|2021-09-02 02:15:50|7333.4|7308.4|7333.1|7308.1|7333.4|7308.4|7333.1|7308.1|2
1630548960000|2021-09-02 02:16:00|7333.4|7308.4|7336.2|7311.2|7336.2|7311.2|7333.1|7308.1|6
1630548970000|2021-09-02 02:16:10|7335.6|7310.6|7335.1|7310.1|7335.6|7310.6|7334.2|7309.2|5
1630549040000|2021-09-02 02:17:20|7335|7310|7335|7310|7335|7310|7335|7310|1
1630549050000|2021-09-02 02:17:30|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|1
1630549120000|2021-09-02 02:18:40|7335|7310|7335|7310|7335|7310|7335|7310|1
1630550570000|2021-09-02 02:42:50|7335.3|7310.3|7336.2|7311.2|7336.2|7311.2|7335.3|7310.3|2
1630550580000|2021-09-02 02:43:00|7334.8|7309.8|7334.1|7309.1|7334.8|7309.8|7334.1|7309.1|3
1630550590000|2021-09-02 02:43:10|7338.1|7313.1|7337.6|7312.6|7338.2|7313.2|7337.6|7312.6|3
1630550600000|2021-09-02 02:43:20|7337.5|7312.5|7335.7|7310.7|7337.5|7312.5|7335.6|7310.6|3
1630550620000|2021-09-02 02:43:40|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|1
1630550640000|2021-09-02 02:44:00|7336.1|7311.1|7336.6|7311.6|7336.6|7311.6|7336.1|7311.1|3
1630550650000|2021-09-02 02:44:10|7336|7311|7336|7311|7336|7311|7336|7311|1
1630550680000|2021-09-02 02:44:40|7335.7|7310.7|7335.1|7310.1|7335.7|7310.7|7335.1|7310.1|2
1630550710000|2021-09-02 02:45:10|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|1
1630550830000|2021-09-02 02:47:10|7336.2|7311.2|7336.8|7311.8|7336.8|7311.8|7336.2|7311.2|2
1630550840000|2021-09-02 02:47:20|7337.1|7312.1|7337.1|7312.1|7337.1|7312.1|7337.1|7312.1|1
1630550850000|2021-09-02 02:47:30|7337.4|7312.4|7337.4|7312.4|7337.4|7312.4|7337.4|7312.4|1
1630550860000|2021-09-02 02:47:40|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|7337.6|7312.6|1
1630550880000|2021-09-02 02:48:00|7338|7313|7338|7313|7338|7313|7338|7313|1
1630550910000|2021-09-02 02:48:30|7338.1|7313.1|7338.1|7313.1|7338.1|7313.1|7338.1|7313.1|1
1630551020000|2021-09-02 02:50:20|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|1
1630551080000|2021-09-02 02:51:20|7339.4|7314.4|7341.4|7316.4|7341.4|7316.4|7339.4|7314.4|3
1630551090000|2021-09-02 02:51:30|7339|7314|7339|7314|7339|7314|7339|7314|1
1630551260000|2021-09-02 02:54:20|7339.6|7314.6|7340.9|7315.9|7340.9|7315.9|7339.6|7314.6|5
1630551270000|2021-09-02 02:54:30|7341.1|7316.1|7341.3|7316.3|7341.3|7316.3|7341.1|7316.1|2
1630551280000|2021-09-02 02:54:40|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|1
1630551290000|2021-09-02 02:54:50|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|1
1630551360000|2021-09-02 02:56:00|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|1
1630551640000|2021-09-02 03:00:40|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1630551780000|2021-09-02 03:03:00|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1630552320000|2021-09-02 03:12:00|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1630552460000|2021-09-02 03:14:20|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|1
1630552660000|2021-09-02 03:17:40|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|1
1630552730000|2021-09-02 03:18:50|7339|7314|7339.4|7314.4|7339.4|7314.4|7339|7314|2
1630552900000|2021-09-02 03:21:40|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1630553020000|2021-09-02 03:23:40|7340|7315|7340|7315|7340|7315|7340|7315|1
1630553070000|2021-09-02 03:24:30|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|1
1630553400000|2021-09-02 03:30:00|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|1
1630553410000|2021-09-02 03:30:10|7339.5|7314.5|7339.9|7314.9|7339.9|7314.9|7339.5|7314.5|3
1630553430000|2021-09-02 03:30:30|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1630553450000|2021-09-02 03:30:50|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1630553480000|2021-09-02 03:31:20|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1630553490000|2021-09-02 03:31:30|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|1
1630553550000|2021-09-02 03:32:30|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1630553600000|2021-09-02 03:33:20|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|1
1630553660000|2021-09-02 03:34:20|7338.5|7313.5|7338.2|7313.2|7338.5|7313.5|7338.2|7313.2|2
1630553680000|2021-09-02 03:34:40|7338.4|7313.4|7339|7314|7339|7314|7338.4|7313.4|3
1630553690000|2021-09-02 03:34:50|7339.3|7314.3|7339.7|7314.7|7339.7|7314.7|7339.3|7314.3|2
1630553700000|2021-09-02 03:35:00|7334.9|7319.9|7339.5|7314.5|7339.8|7319.9|7334.9|7314.5|4
1630553760000|2021-09-02 03:36:00|7339.7|7314.7|7341.2|7316.2|7341.2|7316.2|7339.7|7314.7|8
1630553770000|2021-09-02 03:36:10|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|2
1630553780000|2021-09-02 03:36:20|7340.8|7315.8|7340.7|7315.7|7340.8|7315.8|7340.7|7315.7|2
1630553790000|2021-09-02 03:36:30|7340.8|7315.8|7340.7|7315.7|7340.8|7315.8|7340.7|7315.7|2
1630553800000|2021-09-02 03:36:40|7340.8|7315.8|7341|7316|7341.1|7316.1|7340.8|7315.8|3
1630553810000|2021-09-02 03:36:50|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|7340.9|7315.9|1
1630553830000|2021-09-02 03:37:10|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|7340.8|7315.8|1
1630553850000|2021-09-02 03:37:30|7340.5|7315.5|7335.4|7320.4|7340.5|7320.4|7335.4|7315.5|2
1630553860000|2021-09-02 03:37:40|7335.6|7320.6|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|6
1630553870000|2021-09-02 03:37:50|7335.6|7320.6|7335.8|7320.8|7335.8|7320.8|7335.6|7320.6|2
1630553880000|2021-09-02 03:38:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630553900000|2021-09-02 03:38:20|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|5
1630553910000|2021-09-02 03:38:30|7335.5|7320.5|7335.3|7320.3|7335.5|7320.5|7335.3|7320.3|3
1630553940000|2021-09-02 03:39:00|7335.2|7320.2|7335.5|7320.5|7335.5|7320.5|7335.2|7320.2|3
1630553950000|2021-09-02 03:39:10|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630553980000|2021-09-02 03:39:40|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630553990000|2021-09-02 03:39:50|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630554000000|2021-09-02 03:40:00|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630554030000|2021-09-02 03:40:30|7335|7320|7334.9|7319.9|7335|7320|7334.7|7319.7|4
1630554040000|2021-09-02 03:40:40|7334.3|7319.3|7334|7319|7334.3|7319.3|7333.9|7318.9|6
1630554050000|2021-09-02 03:40:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630554080000|2021-09-02 03:41:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630554090000|2021-09-02 03:41:30|7333.9|7318.9|7334.3|7319.3|7334.3|7319.3|7333.9|7318.9|4
1630554110000|2021-09-02 03:41:50|7334.2|7319.2|7333.9|7318.9|7334.2|7319.2|7333.9|7318.9|3
1630554120000|2021-09-02 03:42:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1630554130000|2021-09-02 03:42:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630554180000|2021-09-02 03:43:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630554190000|2021-09-02 03:43:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630554230000|2021-09-02 03:43:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1630554310000|2021-09-02 03:45:10|7334.4|7319.4|7334|7319|7334.4|7319.4|7334|7319|4
1630554320000|2021-09-02 03:45:20|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630554340000|2021-09-02 03:45:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630554410000|2021-09-02 03:46:50|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630554420000|2021-09-02 03:47:00|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1630554430000|2021-09-02 03:47:10|7333.9|7318.9|7334.2|7319.2|7334.2|7319.2|7333.9|7318.9|4
1630554440000|2021-09-02 03:47:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630554500000|2021-09-02 03:48:20|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630554520000|2021-09-02 03:48:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1630554580000|2021-09-02 03:49:40|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630554590000|2021-09-02 03:49:50|7334.1|7319.1|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|3
1630554610000|2021-09-02 03:50:10|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1630554620000|2021-09-02 03:50:20|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1630554650000|2021-09-02 03:50:50|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1630554680000|2021-09-02 03:51:20|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1630554710000|2021-09-02 03:51:50|7333.6|7318.6|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|2
1630554720000|2021-09-02 03:52:00|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|3
1630554760000|2021-09-02 03:52:40|7333.2|7318.2|7333.4|7318.4|7333.4|7318.4|7333|7318|7
1630554770000|2021-09-02 03:52:50|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|4
1630554780000|2021-09-02 03:53:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630554790000|2021-09-02 03:53:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630554820000|2021-09-02 03:53:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630554830000|2021-09-02 03:53:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630554850000|2021-09-02 03:54:10|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|4
1630554870000|2021-09-02 03:54:30|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1630554880000|2021-09-02 03:54:40|7333.1|7318.1|7331.9|7316.9|7333.2|7318.2|7331.8|7316.8|12
1630554890000|2021-09-02 03:54:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1630554910000|2021-09-02 03:55:10|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1630555020000|2021-09-02 03:57:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630555110000|2021-09-02 03:58:30|7332|7317|7332|7317|7332|7317|7332|7317|1
1630555120000|2021-09-02 03:58:40|7331.9|7316.9|7331.3|7316.3|7331.9|7316.9|7331.3|7316.3|4
1630555140000|2021-09-02 03:59:00|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7330.8|7315.8|7
1630555150000|2021-09-02 03:59:10|7331.5|7316.5|7332|7317|7332|7317|7331.5|7316.5|6
1630555160000|2021-09-02 03:59:20|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332|7317|3
1630555170000|2021-09-02 03:59:30|7332.1|7317.1|7332|7317|7332.2|7317.2|7332|7317|4
1630555190000|2021-09-02 03:59:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630555230000|2021-09-02 04:00:30|7332.2|7317.2|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|4
1630555240000|2021-09-02 04:00:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1630555270000|2021-09-02 04:01:10|7331.8|7316.8|7331.2|7316.2|7331.8|7316.8|7331.2|7316.2|3
1630555290000|2021-09-02 04:01:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630555310000|2021-09-02 04:01:50|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1630555320000|2021-09-02 04:02:00|7331.4|7316.4|7332.4|7317.4|7332.4|7317.4|7331.4|7316.4|5
1630555330000|2021-09-02 04:02:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630555390000|2021-09-02 04:03:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630555420000|2021-09-02 04:03:40|7332.9|7317.9|7333.2|7318.2|7333.2|7318.2|7332.9|7317.9|4
1630555430000|2021-09-02 04:03:50|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1630555550000|2021-09-02 04:05:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630555570000|2021-09-02 04:06:10|7333.2|7318.2|7333.7|7318.7|7333.7|7318.7|7333.2|7318.2|4
1630555580000|2021-09-02 04:06:20|7333.9|7318.9|7333.7|7318.7|7334|7319|7333.7|7318.7|4
1630555620000|2021-09-02 04:07:00|7333.5|7318.5|7332.9|7317.9|7333.5|7318.5|7332.9|7317.9|2
1630555630000|2021-09-02 04:07:10|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|2
1630555640000|2021-09-02 04:07:20|7331.9|7316.9|7331.4|7316.4|7331.9|7316.9|7331.4|7316.4|4
1630555650000|2021-09-02 04:07:30|7331.1|7316.1|7332.2|7317.2|7332.2|7317.2|7330.5|7315.5|13
1630555670000|2021-09-02 04:07:50|7332.1|7317.1|7332|7317|7332.2|7317.2|7331.9|7316.9|5
1630555680000|2021-09-02 04:08:00|7331.8|7316.8|7331.5|7316.5|7331.8|7316.8|7331.5|7316.5|3
1630555690000|2021-09-02 04:08:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630555710000|2021-09-02 04:08:30|7331.7|7316.7|7332.2|7317.2|7332.2|7317.2|7331.7|7316.7|3
1630555720000|2021-09-02 04:08:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630555730000|2021-09-02 04:08:50|7332.2|7317.2|7331.6|7316.6|7332.2|7317.2|7331.6|7316.6|4
1630555760000|2021-09-02 04:09:20|7331.5|7316.5|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|5
1630555770000|2021-09-02 04:09:30|7330.9|7315.9|7330.6|7315.6|7330.9|7315.9|7330.6|7315.6|2
1630555850000|2021-09-02 04:10:50|7330.5|7315.5|7331.3|7316.3|7331.3|7316.3|7330.4|7315.4|10
1630555880000|2021-09-02 04:11:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630555890000|2021-09-02 04:11:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630555930000|2021-09-02 04:12:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630555970000|2021-09-02 04:12:50|7331.3|7316.3|7330.9|7315.9|7331.3|7316.3|7330.9|7315.9|3
1630555980000|2021-09-02 04:13:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1630555990000|2021-09-02 04:13:10|7331.1|7316.1|7331.3|7316.3|7331.4|7316.4|7331.1|7316.1|4
1630556040000|2021-09-02 04:14:00|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|3
1630556050000|2021-09-02 04:14:10|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1630556070000|2021-09-02 04:14:30|7331.3|7316.3|7330.3|7315.3|7331.3|7316.3|7330.3|7315.3|6
1630556080000|2021-09-02 04:14:40|7330.2|7315.2|7330.4|7315.4|7330.7|7315.7|7330.2|7315.2|6
1630556090000|2021-09-02 04:14:50|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630556100000|2021-09-02 04:15:00|7330.8|7315.8|7331.4|7316.4|7331.4|7316.4|7330.8|7315.8|4
1630556110000|2021-09-02 04:15:10|7331.3|7316.3|7330.7|7315.7|7331.3|7316.3|7330.7|7315.7|5
1630556120000|2021-09-02 04:15:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630556150000|2021-09-02 04:15:50|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1630556160000|2021-09-02 04:16:00|7330.7|7315.7|7331.1|7316.1|7331.3|7316.3|7330.7|7315.7|9
1630556170000|2021-09-02 04:16:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630556200000|2021-09-02 04:16:40|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|2
1630556220000|2021-09-02 04:17:00|7330.7|7315.7|7331.3|7316.3|7331.3|7316.3|7330.7|7315.7|5
1630556240000|2021-09-02 04:17:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630556250000|2021-09-02 04:17:30|7330.9|7315.9|7330.6|7315.6|7330.9|7315.9|7330.6|7315.6|3
1630556360000|2021-09-02 04:19:20|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1630556400000|2021-09-02 04:20:00|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7330.1|7315.1|2
1630556410000|2021-09-02 04:20:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630556440000|2021-09-02 04:20:40|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630556450000|2021-09-02 04:20:50|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630556460000|2021-09-02 04:21:00|7330.7|7315.7|7331.1|7316.1|7331.1|7316.1|7330.7|7315.7|4
1630556470000|2021-09-02 04:21:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630556520000|2021-09-02 04:22:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630556570000|2021-09-02 04:22:50|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630556630000|2021-09-02 04:23:50|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1630556650000|2021-09-02 04:24:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630556660000|2021-09-02 04:24:20|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|3
1630556670000|2021-09-02 04:24:30|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630556680000|2021-09-02 04:24:40|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1630556770000|2021-09-02 04:26:10|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1630556830000|2021-09-02 04:27:10|7331.5|7316.5|7332|7317|7332|7317|7331.5|7316.5|3
1630556840000|2021-09-02 04:27:20|7332.2|7317.2|7333.2|7318.2|7333.6|7318.6|7332.2|7317.2|10
1630556880000|2021-09-02 04:28:00|7333.3|7318.3|7333.8|7318.8|7333.8|7318.8|7333.3|7318.3|4
1630556890000|2021-09-02 04:28:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|4
1630556900000|2021-09-02 04:28:20|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1630556910000|2021-09-02 04:28:30|7334|7319|7332.8|7317.8|7334|7319|7332.8|7317.8|6
1630556920000|2021-09-02 04:28:40|7333.1|7318.1|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|3
1630556930000|2021-09-02 04:28:50|7332.9|7317.9|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|3
1630556940000|2021-09-02 04:29:00|7332.7|7317.7|7332.9|7317.9|7332.9|7317.9|7332.7|7317.7|3
1630556950000|2021-09-02 04:29:10|7333|7318|7334.3|7319.3|7334.3|7319.3|7333|7318|7
1630556960000|2021-09-02 04:29:20|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|3
1630557010000|2021-09-02 04:30:10|7334.2|7319.2|7333.8|7318.8|7334.2|7319.2|7333.8|7318.8|4
1630557020000|2021-09-02 04:30:20|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1630557030000|2021-09-02 04:30:30|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1630557050000|2021-09-02 04:30:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630557060000|2021-09-02 04:31:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630557070000|2021-09-02 04:31:10|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1630557080000|2021-09-02 04:31:20|7333.9|7318.9|7333.5|7318.5|7333.9|7318.9|7333.5|7318.5|9
1630557090000|2021-09-02 04:31:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630557100000|2021-09-02 04:31:40|7334|7319|7333.9|7318.9|7334.1|7319.1|7333.8|7318.8|5
1630557110000|2021-09-02 04:31:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630557120000|2021-09-02 04:32:00|7333.9|7318.9|7333.5|7318.5|7333.9|7318.9|7333.5|7318.5|5
1630557130000|2021-09-02 04:32:10|7333.4|7318.4|7332.7|7317.7|7333.4|7318.4|7332.7|7317.7|7
1630557140000|2021-09-02 04:32:20|7332.6|7317.6|7332.3|7317.3|7332.6|7317.6|7332.2|7317.2|6
1630557150000|2021-09-02 04:32:30|7332.2|7317.2|7331.9|7316.9|7332.2|7317.2|7331.9|7316.9|5
1630557160000|2021-09-02 04:32:40|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1630557200000|2021-09-02 04:33:20|7331.9|7316.9|7332|7317|7332.2|7317.2|7331.9|7316.9|3
1630557210000|2021-09-02 04:33:30|7332.2|7317.2|7332.9|7317.9|7332.9|7317.9|7332.2|7317.2|6
1630557220000|2021-09-02 04:33:40|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1630557230000|2021-09-02 04:33:50|7333|7318|7332.9|7317.9|7333.2|7318.2|7332.9|7317.9|4
1630557240000|2021-09-02 04:34:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630557280000|2021-09-02 04:34:40|7332.6|7317.6|7331.8|7316.8|7332.6|7317.6|7331.8|7316.8|6
1630557290000|2021-09-02 04:34:50|7331.7|7316.7|7331.7|7316.7|7331.8|7316.8|7331.6|7316.6|5
1630557300000|2021-09-02 04:35:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630557310000|2021-09-02 04:35:10|7331.7|7316.7|7332|7317|7332.1|7317.1|7331.7|7316.7|7
1630557320000|2021-09-02 04:35:20|7332.1|7317.1|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|3
1630557330000|2021-09-02 04:35:30|7332|7317|7332.3|7317.3|7332.3|7317.3|7332|7317|3
1630557340000|2021-09-02 04:35:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630557360000|2021-09-02 04:36:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630557390000|2021-09-02 04:36:30|7332.4|7317.4|7333.2|7318.2|7333.2|7318.2|7332.4|7317.4|8
1630557400000|2021-09-02 04:36:40|7333.3|7318.3|7333|7318|7333.4|7318.4|7333|7318|6
1630557410000|2021-09-02 04:36:50|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630557420000|2021-09-02 04:37:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1630557450000|2021-09-02 04:37:30|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|2
1630557460000|2021-09-02 04:37:40|7332.7|7317.7|7332.6|7317.6|7332.8|7317.8|7332.5|7317.5|7
1630557470000|2021-09-02 04:37:50|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|6
1630557490000|2021-09-02 04:38:10|7332.9|7317.9|7333.6|7318.6|7333.7|7318.7|7332.9|7317.9|6
1630557500000|2021-09-02 04:38:20|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|3
1630557510000|2021-09-02 04:38:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630557520000|2021-09-02 04:38:40|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1630557530000|2021-09-02 04:38:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630557540000|2021-09-02 04:39:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1630557550000|2021-09-02 04:39:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630557560000|2021-09-02 04:39:20|7333.9|7318.9|7334.7|7319.7|7334.7|7319.7|7333.9|7318.9|10
1630557570000|2021-09-02 04:39:30|7335.1|7320.1|7336.4|7321.4|7336.4|7321.4|7335.1|7320.1|13
1630557580000|2021-09-02 04:39:40|7336.5|7321.5|7336|7321|7336.5|7321.5|7336|7321|7
1630557590000|2021-09-02 04:39:50|7335.9|7320.9|7336.1|7321.1|7336.1|7321.1|7335.9|7320.9|7
1630557600000|2021-09-02 04:40:00|7336|7321|7336|7321|7336|7321|7336|7321|1
1630557610000|2021-09-02 04:40:10|7336.1|7321.1|7337.2|7322.2|7337.5|7322.5|7336|7321|12
1630557620000|2021-09-02 04:40:20|7337.4|7322.4|7337.7|7322.7|7337.9|7322.9|7337.2|7322.2|11
1630557630000|2021-09-02 04:40:30|7337.8|7322.8|7337.7|7322.7|7338|7323|7337.7|7322.7|5
1630557640000|2021-09-02 04:40:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|3
1630557650000|2021-09-02 04:40:50|7337.9|7322.9|7338.2|7323.2|7338.3|7323.3|7337.9|7322.9|6
1630557660000|2021-09-02 04:41:00|7338.8|7323.8|7339.4|7324.4|7339.9|7324.9|7338.8|7323.8|13
1630557670000|2021-09-02 04:41:10|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|1
1630557680000|2021-09-02 04:41:20|7339.4|7324.4|7339.2|7324.2|7339.5|7324.5|7339.2|7324.2|4
1630557690000|2021-09-02 04:41:30|7339.4|7324.4|7339.2|7324.2|7339.5|7324.5|7339.2|7324.2|7
1630557700000|2021-09-02 04:41:40|7339.1|7324.1|7339.5|7324.5|7339.5|7324.5|7339.1|7324.1|7
1630557710000|2021-09-02 04:41:50|7339.4|7324.4|7339.2|7324.2|7339.5|7324.5|7339.2|7324.2|6
1630557720000|2021-09-02 04:42:00|7339.3|7324.3|7339.3|7324.3|7339.7|7324.7|7339.2|7324.2|8
1630557730000|2021-09-02 04:42:10|7339.4|7324.4|7338.5|7323.5|7339.4|7324.4|7338.3|7323.3|11
1630557740000|2021-09-02 04:42:20|7338.6|7323.6|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|4
1630557750000|2021-09-02 04:42:30|7338.4|7323.4|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|3
1630557760000|2021-09-02 04:42:40|7338.1|7323.1|7337.6|7322.6|7338.1|7323.1|7337.6|7322.6|6
1630557800000|2021-09-02 04:43:20|7337.5|7322.5|7336.5|7321.5|7337.5|7322.5|7336.5|7321.5|5
1630557810000|2021-09-02 04:43:30|7336.6|7321.6|7337|7322|7337|7322|7336.6|7321.6|5
1630557830000|2021-09-02 04:43:50|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1630557840000|2021-09-02 04:44:00|7336.9|7321.9|7337.5|7322.5|7337.5|7322.5|7336.9|7321.9|4
1630557850000|2021-09-02 04:44:10|7337.4|7322.4|7337|7322|7337.4|7322.4|7337|7322|7
1630557860000|2021-09-02 04:44:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630557890000|2021-09-02 04:44:50|7337.1|7322.1|7336.9|7321.9|7337.1|7322.1|7336.9|7321.9|4
1630557930000|2021-09-02 04:45:30|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630557940000|2021-09-02 04:45:40|7337.3|7322.3|7337.2|7322.2|7337.3|7322.3|7337|7322|7
1630557950000|2021-09-02 04:45:50|7337.1|7322.1|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|3
1630557960000|2021-09-02 04:46:00|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1630557980000|2021-09-02 04:46:20|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630558000000|2021-09-02 04:46:40|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1630558010000|2021-09-02 04:46:50|7337.1|7322.1|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|7
1630558020000|2021-09-02 04:47:00|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|4
1630558030000|2021-09-02 04:47:10|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630558050000|2021-09-02 04:47:30|7337.3|7322.3|7338|7323|7338|7323|7337.3|7322.3|5
1630558060000|2021-09-02 04:47:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630558080000|2021-09-02 04:48:00|7337.9|7322.9|7338.8|7323.8|7338.8|7323.8|7337.9|7322.9|6
1630558090000|2021-09-02 04:48:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|5
1630558100000|2021-09-02 04:48:20|7338.8|7323.8|7338.2|7323.2|7338.8|7323.8|7338.2|7323.2|4
1630558120000|2021-09-02 04:48:40|7338|7323|7337.7|7322.7|7338|7323|7337.7|7322.7|3
1630558140000|2021-09-02 04:49:00|7337.8|7322.8|7338.6|7323.6|7338.6|7323.6|7337.8|7322.8|6
1630558150000|2021-09-02 04:49:10|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1630558160000|2021-09-02 04:49:20|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630558240000|2021-09-02 04:50:40|7338.4|7323.4|7338.8|7323.8|7338.8|7323.8|7338.2|7323.2|13
1630558250000|2021-09-02 04:50:50|7338.9|7323.9|7339.2|7324.2|7339.5|7324.5|7338.9|7323.9|7
1630558260000|2021-09-02 04:51:00|7339.3|7324.3|7339.9|7324.9|7339.9|7324.9|7339.3|7324.3|4
1630558270000|2021-09-02 04:51:10|7340|7325|7339.2|7324.2|7340|7325|7339.2|7324.2|6
1630558300000|2021-09-02 04:51:40|7339.3|7324.3|7339.5|7324.5|7339.5|7324.5|7339.3|7324.3|3
1630558330000|2021-09-02 04:52:10|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.2|7324.2|2
1630558340000|2021-09-02 04:52:20|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630558350000|2021-09-02 04:52:30|7339.4|7324.4|7338.9|7323.9|7339.6|7324.6|7338.9|7323.9|8
1630558360000|2021-09-02 04:52:40|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|2
1630558370000|2021-09-02 04:52:50|7338.8|7323.8|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|2
1630558410000|2021-09-02 04:53:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|3
1630558420000|2021-09-02 04:53:40|7338.9|7323.9|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|5
1630558430000|2021-09-02 04:53:50|7339.2|7324.2|7339.8|7324.8|7339.8|7324.8|7339.2|7324.2|5
1630558440000|2021-09-02 04:54:00|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|2
1630558450000|2021-09-02 04:54:10|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|2
1630558460000|2021-09-02 04:54:20|7339.9|7324.9|7339.7|7324.7|7339.9|7324.9|7339.7|7324.7|5
1630558470000|2021-09-02 04:54:30|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|3
1630558480000|2021-09-02 04:54:40|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1630558500000|2021-09-02 04:55:00|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|2
1630558510000|2021-09-02 04:55:10|7339.9|7324.9|7339.7|7324.7|7339.9|7324.9|7339.6|7324.6|6
1630558520000|2021-09-02 04:55:20|7339.8|7324.8|7339.7|7324.7|7339.8|7324.8|7339.7|7324.7|2
1630558540000|2021-09-02 04:55:40|7339.8|7324.8|7339.6|7324.6|7340|7325|7339.6|7324.6|5
1630558550000|2021-09-02 04:55:50|7339.7|7324.7|7339.8|7324.8|7339.9|7324.9|7339.7|7324.7|4
1630558560000|2021-09-02 04:56:00|7339.9|7324.9|7339.6|7324.6|7339.9|7324.9|7339.6|7324.6|4
1630558570000|2021-09-02 04:56:10|7339.7|7324.7|7339|7324|7339.7|7324.7|7339|7324|4
1630558580000|2021-09-02 04:56:20|7338.7|7323.7|7339.3|7324.3|7339.3|7324.3|7338.1|7323.1|11
1630558590000|2021-09-02 04:56:30|7339.2|7324.2|7338|7323|7339.2|7324.2|7338|7323|10
1630558600000|2021-09-02 04:56:40|7337.9|7322.9|7338.3|7323.3|7338.3|7323.3|7337.9|7322.9|4
1630558610000|2021-09-02 04:56:50|7338.4|7323.4|7338|7323|7338.5|7323.5|7338|7323|7
1630558620000|2021-09-02 04:57:00|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1630558630000|2021-09-02 04:57:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630558660000|2021-09-02 04:57:40|7337.7|7322.7|7337.7|7322.7|7337.9|7322.9|7337.7|7322.7|3
1630558680000|2021-09-02 04:58:00|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1630558690000|2021-09-02 04:58:10|7337.6|7322.6|7337.8|7322.8|7337.9|7322.9|7337.6|7322.6|4
1630558700000|2021-09-02 04:58:20|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1630558710000|2021-09-02 04:58:30|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1630558720000|2021-09-02 04:58:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630558730000|2021-09-02 04:58:50|7338.1|7323.1|7338.4|7323.4|7338.4|7323.4|7338.1|7323.1|5
1630558750000|2021-09-02 04:59:10|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|2
1630558770000|2021-09-02 04:59:30|7338.5|7323.5|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|7
1630558780000|2021-09-02 04:59:40|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|4
1630558790000|2021-09-02 04:59:50|7338.4|7323.4|7337.7|7322.7|7338.4|7323.4|7337.7|7322.7|5
1630558820000|2021-09-02 05:00:20|7337.6|7322.6|7337.2|7322.2|7337.6|7322.6|7337.2|7322.2|5
1630558840000|2021-09-02 05:00:40|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1630558850000|2021-09-02 05:00:50|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630558860000|2021-09-02 05:01:00|7337.2|7322.2|7337.4|7322.4|7337.6|7322.6|7337.2|7322.2|5
1630558870000|2021-09-02 05:01:10|7337.5|7322.5|7337.9|7322.9|7337.9|7322.9|7337.5|7322.5|3
1630558880000|2021-09-02 05:01:20|7337.8|7322.8|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|3
1630558890000|2021-09-02 05:01:30|7337.9|7322.9|7337.7|7322.7|7337.9|7322.9|7337.6|7322.6|3
1630558900000|2021-09-02 05:01:40|7337.8|7322.8|7337.7|7322.7|7338|7323|7337.6|7322.6|6
1630558910000|2021-09-02 05:01:50|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.4|7322.4|6
1630558920000|2021-09-02 05:02:00|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1630558930000|2021-09-02 05:02:10|7337.5|7322.5|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|2
1630558940000|2021-09-02 05:02:20|7337.3|7322.3|7336.4|7321.4|7337.3|7322.3|7336.2|7321.2|9
1630558950000|2021-09-02 05:02:30|7336.5|7321.5|7336.6|7321.6|7336.7|7321.7|7336.5|7321.5|4
1630558960000|2021-09-02 05:02:40|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|3
1630558970000|2021-09-02 05:02:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630558980000|2021-09-02 05:03:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630558990000|2021-09-02 05:03:10|7336.8|7321.8|7336.5|7321.5|7336.8|7321.8|7336.5|7321.5|2
1630559000000|2021-09-02 05:03:20|7336.4|7321.4|7336.2|7321.2|7336.4|7321.4|7336.2|7321.2|2
1630559010000|2021-09-02 05:03:30|7336|7321|7335.8|7320.8|7336|7321|7335.8|7320.8|2
1630559030000|2021-09-02 05:03:50|7335.7|7320.7|7335.4|7320.4|7335.8|7320.8|7335.4|7320.4|4
1630559040000|2021-09-02 05:04:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630559050000|2021-09-02 05:04:10|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|3
1630559060000|2021-09-02 05:04:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335|7320|3
1630559070000|2021-09-02 05:04:30|7335|7320|7335|7320|7335.1|7320.1|7335|7320|3
1630559090000|2021-09-02 05:04:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630559190000|2021-09-02 05:06:30|7334.8|7319.8|7337.9|7312.9|7338.8|7319.8|7334|7312.9|11
1630559200000|2021-09-02 05:06:40|7336.8|7311.8|7338.7|7313.7|7338.7|7313.7|7336.8|7311.8|17
1630559210000|2021-09-02 05:06:50|7338.8|7313.8|7338.8|7313.8|7338.8|7313.8|7338.7|7313.7|3
1630559220000|2021-09-02 05:07:00|7338.9|7313.9|7338.1|7313.1|7338.9|7313.9|7337.8|7312.8|5
1630559230000|2021-09-02 05:07:10|7338.2|7313.2|7338.2|7313.2|7338.2|7313.2|7338.2|7313.2|1
1630559240000|2021-09-02 05:07:20|7338.3|7313.3|7338.9|7313.9|7339|7314|7338.3|7313.3|12
1630559250000|2021-09-02 05:07:30|7338.8|7313.8|7338.9|7313.9|7338.9|7313.9|7338.8|7313.8|4
1630559260000|2021-09-02 05:07:40|7339|7314|7339|7314|7339|7314|7339|7314|1
1630559270000|2021-09-02 05:07:50|7339.4|7314.4|7339.5|7314.5|7339.5|7314.5|7339.4|7314.4|2
1630559280000|2021-09-02 05:08:00|7339.3|7314.3|7338.7|7313.7|7339.4|7319.1|7334.1|7313.6|8
1630559290000|2021-09-02 05:08:10|7338.6|7313.6|7338.7|7313.7|7338.7|7313.7|7338.6|7313.6|2
1630559300000|2021-09-02 05:08:20|7338.6|7313.6|7338.7|7313.7|7338.7|7313.7|7338.6|7313.6|2
1630559340000|2021-09-02 05:09:00|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|1
1630559360000|2021-09-02 05:09:20|7338.7|7313.7|7337.6|7312.6|7338.7|7313.7|7337.4|7312.4|13
1630559370000|2021-09-02 05:09:30|7337.5|7312.5|7337.2|7312.2|7337.5|7312.5|7337.2|7312.2|3
1630559380000|2021-09-02 05:09:40|7337.3|7312.3|7337.2|7312.2|7337.3|7312.3|7337.2|7312.2|2
1630559390000|2021-09-02 05:09:50|7337.1|7312.1|7337.2|7312.2|7337.3|7312.3|7337.1|7312.1|6
1630559400000|2021-09-02 05:10:00|7337.4|7312.4|7337.3|7312.3|7337.4|7312.4|7337.2|7312.2|5
1630559410000|2021-09-02 05:10:10|7337.2|7312.2|7337.3|7312.3|7337.3|7312.3|7337.2|7312.2|2
1630559440000|2021-09-02 05:10:40|7337.4|7312.4|7332.9|7317.9|7337.4|7317.9|7332.9|7312.4|2
1630559460000|2021-09-02 05:11:00|7333.3|7318.3|7334.6|7319.6|7334.7|7319.7|7333.3|7318.3|10
1630559470000|2021-09-02 05:11:10|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630559480000|2021-09-02 05:11:20|7334.4|7319.4|7334.6|7319.6|7334.6|7319.6|7334.2|7319.2|6
1630559490000|2021-09-02 05:11:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.6|7319.6|5
1630559500000|2021-09-02 05:11:40|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1630559510000|2021-09-02 05:11:50|7334.4|7319.4|7334.4|7319.4|7334.5|7319.5|7334.2|7319.2|7
1630559520000|2021-09-02 05:12:00|7334.5|7319.5|7334.9|7319.9|7334.9|7319.9|7334.4|7319.4|8
1630559530000|2021-09-02 05:12:10|7335|7320|7335.4|7320.4|7335.4|7320.4|7335|7320|7
1630559540000|2021-09-02 05:12:20|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|3
1630559550000|2021-09-02 05:12:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630559560000|2021-09-02 05:12:40|7335.1|7320.1|7335.1|7320.1|7335.2|7320.2|7335|7320|4
1630559570000|2021-09-02 05:12:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630559580000|2021-09-02 05:13:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630559600000|2021-09-02 05:13:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630559610000|2021-09-02 05:13:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|3
1630559630000|2021-09-02 05:13:50|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1630559640000|2021-09-02 05:14:00|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|4
1630559680000|2021-09-02 05:14:40|7335.1|7320.1|7334.8|7319.8|7335.1|7320.1|7334.7|7319.7|7
1630559700000|2021-09-02 05:15:00|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.5|7319.5|4
1630559710000|2021-09-02 05:15:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630559730000|2021-09-02 05:15:30|7334.4|7319.4|7334.7|7319.7|7334.7|7319.7|7334.1|7319.1|8
1630559740000|2021-09-02 05:15:40|7334.9|7319.9|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|5
1630559750000|2021-09-02 05:15:50|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630559760000|2021-09-02 05:16:00|7334.8|7319.8|7335|7320|7335|7320|7334.7|7319.7|6
1630559780000|2021-09-02 05:16:20|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1630559790000|2021-09-02 05:16:30|7334.7|7319.7|7335|7320|7335|7320|7334.6|7319.6|3
1630559800000|2021-09-02 05:16:40|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1630559820000|2021-09-02 05:17:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630559830000|2021-09-02 05:17:10|7335.5|7320.5|7335.1|7320.1|7335.5|7320.5|7335.1|7320.1|5
1630559840000|2021-09-02 05:17:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630559850000|2021-09-02 05:17:30|7335.1|7320.1|7335.4|7320.4|7335.4|7320.4|7335|7320|5
1630559870000|2021-09-02 05:17:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630559880000|2021-09-02 05:18:00|7335.2|7320.2|7335|7320|7335.3|7320.3|7335|7320|7
1630559890000|2021-09-02 05:18:10|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.6|7319.6|5
1630559900000|2021-09-02 05:18:20|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630559910000|2021-09-02 05:18:30|7335.2|7320.2|7335.9|7320.9|7335.9|7320.9|7335.2|7320.2|8
1630559920000|2021-09-02 05:18:40|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630559930000|2021-09-02 05:18:50|7336.3|7321.3|7336.1|7321.1|7336.5|7321.5|7336.1|7321.1|5
1630559940000|2021-09-02 05:19:00|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630559950000|2021-09-02 05:19:10|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|2
1630559960000|2021-09-02 05:19:20|7336.3|7321.3|7336.3|7321.3|7336.6|7321.6|7336.3|7321.3|4
1630559970000|2021-09-02 05:19:30|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630559980000|2021-09-02 05:19:40|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630559990000|2021-09-02 05:19:50|7336.4|7321.4|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|2
1630560010000|2021-09-02 05:20:10|7336.7|7321.7|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|4
1630560020000|2021-09-02 05:20:20|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630560030000|2021-09-02 05:20:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630560040000|2021-09-02 05:20:40|7337|7322|7337|7322|7337.1|7322.1|7336.9|7321.9|6
1630560050000|2021-09-02 05:20:50|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1630560060000|2021-09-02 05:21:00|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630560070000|2021-09-02 05:21:10|7337|7322|7336.7|7321.7|7337|7322|7336.7|7321.7|2
1630560080000|2021-09-02 05:21:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630560090000|2021-09-02 05:21:30|7336.7|7321.7|7337|7322|7337|7322|7336.7|7321.7|3
1630560110000|2021-09-02 05:21:50|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1630560130000|2021-09-02 05:22:10|7336.7|7321.7|7337|7322|7337|7322|7336.7|7321.7|3
1630560140000|2021-09-02 05:22:20|7336.9|7321.9|7337|7322|7337.2|7322.2|7336.9|7321.9|5
1630560150000|2021-09-02 05:22:30|7336.9|7321.9|7336.7|7321.7|7337|7322|7336.7|7321.7|8
1630560160000|2021-09-02 05:22:40|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|2
1630560170000|2021-09-02 05:22:50|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630560190000|2021-09-02 05:23:10|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630560200000|2021-09-02 05:23:20|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630560210000|2021-09-02 05:23:30|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1630560220000|2021-09-02 05:23:40|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7335.9|7320.9|7
1630560230000|2021-09-02 05:23:50|7336|7321|7336.4|7321.4|7336.4|7321.4|7336|7321|4
1630560250000|2021-09-02 05:24:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630560270000|2021-09-02 05:24:30|7336.1|7321.1|7336|7321|7336.2|7321.2|7336|7321|3
1630560280000|2021-09-02 05:24:40|7335.8|7320.8|7335.2|7320.2|7335.8|7320.8|7335.2|7320.2|6
1630560290000|2021-09-02 05:24:50|7335|7320|7334.5|7319.5|7335|7320|7334.4|7319.4|9
1630560300000|2021-09-02 05:25:00|7334.7|7319.7|7335.5|7320.5|7335.5|7320.5|7334.7|7319.7|8
1630560310000|2021-09-02 05:25:10|7335.4|7320.4|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|7
1630560320000|2021-09-02 05:25:20|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|4
1630560330000|2021-09-02 05:25:30|7334.9|7319.9|7335.2|7320.2|7335.2|7320.2|7334.9|7319.9|4
1630560340000|2021-09-02 05:25:40|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|3
1630560360000|2021-09-02 05:26:00|7335|7320|7334.7|7319.7|7335|7320|7334.7|7319.7|4
1630560390000|2021-09-02 05:26:30|7334.8|7319.8|7335.2|7320.2|7335.2|7320.2|7334.8|7319.8|5
1630560400000|2021-09-02 05:26:40|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1630560420000|2021-09-02 05:27:00|7335.3|7320.3|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|3
1630560430000|2021-09-02 05:27:10|7335.4|7320.4|7335.9|7320.9|7335.9|7320.9|7335.4|7320.4|3
1630560450000|2021-09-02 05:27:30|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630560470000|2021-09-02 05:27:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630560480000|2021-09-02 05:28:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630560520000|2021-09-02 05:28:40|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|4
1630560530000|2021-09-02 05:28:50|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1630560550000|2021-09-02 05:29:10|7335.6|7320.6|7335.3|7320.3|7335.7|7320.7|7335.3|7320.3|4
1630560610000|2021-09-02 05:30:10|7335|7320|7333.7|7318.7|7335|7320|7333.5|7318.5|11
1630560620000|2021-09-02 05:30:20|7334|7319|7334.3|7319.3|7334.7|7319.7|7334|7319|7
1630560670000|2021-09-02 05:31:10|7334.4|7319.4|7335|7320|7335.2|7320.2|7334.4|7319.4|9
1630560680000|2021-09-02 05:31:20|7334.9|7319.9|7335.2|7320.2|7335.2|7320.2|7334.9|7319.9|4
1630560690000|2021-09-02 05:31:30|7335.3|7320.3|7335|7320|7335.3|7320.3|7334.9|7319.9|6
1630560700000|2021-09-02 05:31:40|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630560710000|2021-09-02 05:31:50|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630560720000|2021-09-02 05:32:00|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|2
1630560760000|2021-09-02 05:32:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|3
1630560800000|2021-09-02 05:33:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630560810000|2021-09-02 05:33:30|7333.9|7318.9|7334|7319|7334.1|7319.1|7333.9|7318.9|3
1630560820000|2021-09-02 05:33:40|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630560830000|2021-09-02 05:33:50|7333.5|7318.5|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|5
1630560840000|2021-09-02 05:34:00|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1630560850000|2021-09-02 05:34:10|7332.8|7317.8|7332.4|7317.4|7332.8|7317.8|7332.1|7317.1|6
1630560860000|2021-09-02 05:34:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630560890000|2021-09-02 05:34:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630560900000|2021-09-02 05:35:00|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1630560920000|2021-09-02 05:35:20|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|2
1630560930000|2021-09-02 05:35:30|7331.5|7316.5|7331.3|7316.3|7331.5|7316.5|7331.3|7316.3|5
1630560950000|2021-09-02 05:35:50|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|3
1630560960000|2021-09-02 05:36:00|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.5|7315.5|6
1630560970000|2021-09-02 05:36:10|7331|7316|7331.4|7316.4|7331.4|7316.4|7331|7316|6
1630560980000|2021-09-02 05:36:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630560990000|2021-09-02 05:36:30|7331.4|7316.4|7330.8|7315.8|7331.4|7316.4|7330.8|7315.8|4
1630561000000|2021-09-02 05:36:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630561010000|2021-09-02 05:36:50|7330.8|7315.8|7330.8|7315.8|7331.2|7316.2|7330.7|7315.7|10
1630561020000|2021-09-02 05:37:00|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|6
1630561030000|2021-09-02 05:37:10|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|4
1630561040000|2021-09-02 05:37:20|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1630561050000|2021-09-02 05:37:30|7331.2|7316.2|7330.8|7315.8|7331.2|7316.2|7330.7|7315.7|3
1630561080000|2021-09-02 05:38:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630561090000|2021-09-02 05:38:10|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|7
1630561130000|2021-09-02 05:38:50|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.1|7316.1|4
1630561140000|2021-09-02 05:39:00|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|2
1630561150000|2021-09-02 05:39:10|7331.1|7316.1|7330.9|7315.9|7331.2|7316.2|7330.9|7315.9|5
1630561170000|2021-09-02 05:39:30|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|4
1630561180000|2021-09-02 05:39:40|7330.7|7315.7|7330.5|7315.5|7330.7|7315.7|7330.2|7315.2|8
1630561190000|2021-09-02 05:39:50|7330.4|7315.4|7329.8|7314.8|7330.4|7315.4|7329.8|7314.8|4
1630561200000|2021-09-02 05:40:00|7329.2|7314.2|7330|7315|7334.6|7315|7329.2|7309.6|9
1630561210000|2021-09-02 05:40:10|7329.9|7314.9|7330.3|7315.3|7330.6|7315.6|7329.8|7314.8|13
1630561220000|2021-09-02 05:40:20|7330.4|7315.4|7331|7316|7331|7316|7330.3|7315.3|10
1630561230000|2021-09-02 05:40:30|7330.9|7315.9|7331.4|7316.4|7331.4|7316.4|7330.9|7315.9|4
1630561240000|2021-09-02 05:40:40|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|5
1630561250000|2021-09-02 05:40:50|7331.8|7316.8|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|3
1630561260000|2021-09-02 05:41:00|7332|7317|7331.8|7316.8|7332.2|7317.2|7331.8|7316.8|11
1630561270000|2021-09-02 05:41:10|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630561290000|2021-09-02 05:41:30|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|2
1630561300000|2021-09-02 05:41:40|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|3
1630561310000|2021-09-02 05:41:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630561320000|2021-09-02 05:42:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630561330000|2021-09-02 05:42:10|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|3
1630561340000|2021-09-02 05:42:20|7331.2|7316.2|7331.5|7316.5|7331.5|7316.5|7331.2|7316.2|3
1630561350000|2021-09-02 05:42:30|7331.4|7316.4|7330.8|7315.8|7331.4|7316.4|7330.7|7315.7|7
1630561360000|2021-09-02 05:42:40|7330.6|7315.6|7330.1|7315.1|7330.6|7315.6|7330.1|7315.1|3
1630561390000|2021-09-02 05:43:10|7330.2|7315.2|7329.8|7314.8|7330.2|7315.2|7329.8|7314.8|2
1630561400000|2021-09-02 05:43:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|5
1630561410000|2021-09-02 05:43:30|7329.6|7314.6|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|7
1630561420000|2021-09-02 05:43:40|7329.7|7314.7|7329|7314|7329.7|7314.7|7328.8|7313.8|11
1630561430000|2021-09-02 05:43:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630561450000|2021-09-02 05:44:10|7329|7314|7328.5|7313.5|7329|7314|7328.5|7313.5|6
1630561460000|2021-09-02 05:44:20|7328.6|7313.6|7327.9|7312.9|7328.6|7313.6|7327.8|7312.8|11
1630561470000|2021-09-02 05:44:30|7327.8|7312.8|7328.5|7313.5|7328.5|7313.5|7327.8|7312.8|9
1630561480000|2021-09-02 05:44:40|7328.6|7313.6|7328.9|7313.9|7328.9|7313.9|7328.5|7313.5|8
1630561490000|2021-09-02 05:44:50|7328.4|7313.4|7329.1|7314.1|7329.1|7314.1|7328.4|7313.4|6
1630561500000|2021-09-02 05:45:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630561510000|2021-09-02 05:45:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329|7314|3
1630561520000|2021-09-02 05:45:20|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1630561530000|2021-09-02 05:45:30|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1630561550000|2021-09-02 05:45:50|7329.1|7314.1|7327.7|7312.7|7329.1|7314.1|7327.7|7312.7|7
1630561560000|2021-09-02 05:46:00|7327.8|7312.8|7327.4|7312.4|7327.8|7312.8|7327.4|7312.4|4
1630561570000|2021-09-02 05:46:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327|7312|4
1630561580000|2021-09-02 05:46:20|7327.4|7312.4|7328.4|7313.4|7328.4|7313.4|7327.4|7312.4|5
1630561590000|2021-09-02 05:46:30|7328.5|7313.5|7328.5|7313.5|7328.8|7313.8|7328.4|7313.4|10
1630561600000|2021-09-02 05:46:40|7328.2|7313.2|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|18
1630561610000|2021-09-02 05:46:50|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1630561620000|2021-09-02 05:47:00|7328.2|7313.2|7326.7|7311.7|7328.2|7313.2|7326.7|7311.7|8
1630561630000|2021-09-02 05:47:10|7326.8|7311.8|7326.7|7311.7|7327.1|7312.1|7326.5|7311.5|11
1630561640000|2021-09-02 05:47:20|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|3
1630561650000|2021-09-02 05:47:30|7327|7312|7327.3|7312.3|7327.3|7312.3|7327|7312|3
1630561660000|2021-09-02 05:47:40|7327.4|7312.4|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|4
1630561670000|2021-09-02 05:47:50|7328|7313|7327.5|7312.5|7328|7313|7327.5|7312.5|5
1630561680000|2021-09-02 05:48:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630561700000|2021-09-02 05:48:20|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630561710000|2021-09-02 05:48:30|7327|7312|7326.8|7311.8|7327|7312|7326.7|7311.7|6
1630561730000|2021-09-02 05:48:50|7326.6|7311.6|7326.3|7311.3|7326.6|7311.6|7326.3|7311.3|2
1630561740000|2021-09-02 05:49:00|7326.1|7311.1|7326.2|7311.2|7326.5|7311.5|7326|7311|5
1630561750000|2021-09-02 05:49:10|7326|7311|7326|7311|7326|7311|7325.5|7310.5|5
1630561760000|2021-09-02 05:49:20|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|4
1630561770000|2021-09-02 05:49:30|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630561780000|2021-09-02 05:49:40|7326.4|7311.4|7326.6|7311.6|7326.6|7311.6|7326.4|7311.4|2
1630561790000|2021-09-02 05:49:50|7326.9|7311.9|7327.1|7312.1|7327.2|7312.2|7326.9|7311.9|4
1630561810000|2021-09-02 05:50:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630561820000|2021-09-02 05:50:20|7326.2|7311.2|7325.4|7310.4|7326.2|7311.2|7325.4|7310.4|5
1630561830000|2021-09-02 05:50:30|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1630561850000|2021-09-02 05:50:50|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325.1|7310.1|4
1630561860000|2021-09-02 05:51:00|7325|7310|7325.4|7310.4|7325.4|7310.4|7325|7310|2
1630561870000|2021-09-02 05:51:10|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1630561880000|2021-09-02 05:51:20|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|4
1630561890000|2021-09-02 05:51:30|7325|7310|7325.8|7310.8|7325.8|7310.8|7325|7310|4
1630561900000|2021-09-02 05:51:40|7325.7|7310.7|7325.9|7310.9|7326|7311|7325.7|7310.7|4
1630561910000|2021-09-02 05:51:50|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|4
1630561920000|2021-09-02 05:52:00|7325.9|7310.9|7326.5|7311.5|7326.5|7311.5|7325.9|7310.9|6
1630561930000|2021-09-02 05:52:10|7326.6|7311.6|7326.9|7311.9|7326.9|7311.9|7326.6|7311.6|3
1630561950000|2021-09-02 05:52:30|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1630561960000|2021-09-02 05:52:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1630561970000|2021-09-02 05:52:50|7326.9|7311.9|7326.8|7311.8|7326.9|7311.9|7326.5|7311.5|4
1630562000000|2021-09-02 05:53:20|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1630562020000|2021-09-02 05:53:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630562030000|2021-09-02 05:53:50|7327|7312|7327|7312|7327|7312|7327|7312|1
1630562040000|2021-09-02 05:54:00|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1630562050000|2021-09-02 05:54:10|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.5|7311.5|6
1630562060000|2021-09-02 05:54:20|7326.5|7311.5|7326|7311|7326.5|7311.5|7326|7311|3
1630562070000|2021-09-02 05:54:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630562080000|2021-09-02 05:54:40|7326.4|7311.4|7326.5|7311.5|7326.6|7311.6|7326.4|7311.4|3
1630562090000|2021-09-02 05:54:50|7326.1|7311.1|7326.5|7311.5|7326.6|7311.6|7326.1|7311.1|5
1630562100000|2021-09-02 05:55:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630562110000|2021-09-02 05:55:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630562120000|2021-09-02 05:55:20|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|5
1630562140000|2021-09-02 05:55:40|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|3
1630562150000|2021-09-02 05:55:50|7326.1|7311.1|7327.1|7312.1|7327.1|7312.1|7326.1|7311.1|5
1630562160000|2021-09-02 05:56:00|7326.9|7311.9|7327.2|7312.2|7327.2|7312.2|7326.9|7311.9|3
1630562170000|2021-09-02 05:56:10|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1630562180000|2021-09-02 05:56:20|7326.9|7311.9|7327.6|7312.6|7327.7|7312.7|7326.9|7311.9|5
1630562190000|2021-09-02 05:56:30|7327.8|7312.8|7327.9|7312.9|7328|7313|7327.6|7312.6|6
1630562200000|2021-09-02 05:56:40|7328|7313|7327.7|7312.7|7328|7313|7327.6|7312.6|4
1630562210000|2021-09-02 05:56:50|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|2
1630562220000|2021-09-02 05:57:00|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|2
1630562230000|2021-09-02 05:57:10|7327.7|7312.7|7327.8|7312.8|7328|7313|7327.7|7312.7|7
1630562240000|2021-09-02 05:57:20|7327.9|7312.9|7328.3|7313.3|7328.3|7313.3|7327.9|7312.9|5
1630562250000|2021-09-02 05:57:30|7328.7|7313.7|7328.2|7313.2|7329|7314|7328.2|7313.2|13
1630562260000|2021-09-02 05:57:40|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1630562270000|2021-09-02 05:57:50|7327.9|7312.9|7329.1|7314.1|7329.4|7314.4|7327.9|7312.9|12
1630562280000|2021-09-02 05:58:00|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|2
1630562290000|2021-09-02 05:58:10|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|3
1630562300000|2021-09-02 05:58:20|7328.7|7313.7|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|4
1630562310000|2021-09-02 05:58:30|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|4
1630562320000|2021-09-02 05:58:40|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|5
1630562330000|2021-09-02 05:58:50|7328.5|7313.5|7328.7|7313.7|7328.8|7313.8|7328.5|7313.5|5
1630562340000|2021-09-02 05:59:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|3
1630562350000|2021-09-02 05:59:10|7328.5|7313.5|7328.6|7313.6|7328.7|7313.7|7328.4|7313.4|4
1630562360000|2021-09-02 05:59:20|7328.4|7313.4|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|5
1630562370000|2021-09-02 05:59:30|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1630562380000|2021-09-02 05:59:40|7328.3|7313.3|7326.9|7311.9|7328.4|7313.4|7326.9|7311.9|7
1630562390000|2021-09-02 05:59:50|7327.3|7312.3|7327.5|7312.5|7327.5|7312.5|7327.3|7312.3|3
1630562400000|2021-09-02 06:00:00|7327.6|7312.6|7327.6|7312.6|7327.7|7312.7|7327.5|7312.5|6
1630562410000|2021-09-02 06:00:10|7327.7|7312.7|7327.7|7312.7|7328|7313|7327.6|7312.6|8
1630562420000|2021-09-02 06:00:20|7327.6|7312.6|7327.4|7312.4|7327.6|7312.6|7327.4|7312.4|3
1630562430000|2021-09-02 06:00:30|7327.5|7312.5|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|3
1630562450000|2021-09-02 06:00:50|7327.6|7312.6|7327.5|7312.5|7327.6|7312.6|7327.5|7312.5|2
1630562460000|2021-09-02 06:01:00|7327.2|7312.2|7326.9|7311.9|7327.2|7312.2|7326.9|7311.9|3
1630562470000|2021-09-02 06:01:10|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|5
1630562480000|2021-09-02 06:01:20|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.1|7311.1|10
1630562490000|2021-09-02 06:01:30|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|7
1630562500000|2021-09-02 06:01:40|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|3
1630562510000|2021-09-02 06:01:50|7326.4|7311.4|7326.5|7311.5|7326.6|7311.6|7326.4|7311.4|4
1630562520000|2021-09-02 06:02:00|7326.9|7311.9|7326.7|7311.7|7326.9|7311.9|7326.7|7311.7|3
1630562530000|2021-09-02 06:02:10|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.6|7311.6|6
1630562540000|2021-09-02 06:02:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|3
1630562560000|2021-09-02 06:02:40|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|2
1630562570000|2021-09-02 06:02:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630562590000|2021-09-02 06:03:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630562600000|2021-09-02 06:03:20|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|4
1630562610000|2021-09-02 06:03:30|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|4
1630562620000|2021-09-02 06:03:40|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1630562630000|2021-09-02 06:03:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630562660000|2021-09-02 06:04:20|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1630562670000|2021-09-02 06:04:30|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1630562680000|2021-09-02 06:04:40|7326.5|7311.5|7326.7|7311.7|7326.7|7311.7|7326.5|7311.5|2
1630562690000|2021-09-02 06:04:50|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1630562700000|2021-09-02 06:05:00|7326.7|7311.7|7326.7|7311.7|7326.8|7311.8|7326.6|7311.6|4
1630562710000|2021-09-02 06:05:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630562730000|2021-09-02 06:05:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630562740000|2021-09-02 06:05:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1630562770000|2021-09-02 06:06:10|7327.4|7312.4|7328.1|7313.1|7328.1|7313.1|7327.4|7312.4|7
1630562780000|2021-09-02 06:06:20|7328|7313|7328|7313|7328.2|7313.2|7328|7313|6
1630562790000|2021-09-02 06:06:30|7327.9|7312.9|7328|7313|7328.1|7313.1|7327.9|7312.9|11
1630562800000|2021-09-02 06:06:40|7327.9|7312.9|7327.7|7312.7|7328|7313|7327.7|7312.7|5
1630562810000|2021-09-02 06:06:50|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1630562820000|2021-09-02 06:07:00|7327.6|7312.6|7327.7|7312.7|7327.9|7312.9|7327.6|7312.6|4
1630562830000|2021-09-02 06:07:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630562840000|2021-09-02 06:07:20|7327.7|7312.7|7327.8|7312.8|7327.9|7312.9|7327.7|7312.7|4
1630562850000|2021-09-02 06:07:30|7327.7|7312.7|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|3
1630562860000|2021-09-02 06:07:40|7328|7313|7328.1|7313.1|7328.2|7313.2|7327.9|7312.9|7
1630562870000|2021-09-02 06:07:50|7328|7313|7328.1|7313.1|7328.1|7313.1|7327.9|7312.9|7
1630562880000|2021-09-02 06:08:00|7328|7313|7327.7|7312.7|7328.1|7313.1|7327.7|7312.7|8
1630562890000|2021-09-02 06:08:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1630562900000|2021-09-02 06:08:20|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1630562910000|2021-09-02 06:08:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630562920000|2021-09-02 06:08:40|7332.2|7307.2|7327.6|7312.6|7332.2|7312.6|7327.5|7307.2|6
1630562930000|2021-09-02 06:08:50|7327.5|7312.5|7327.9|7312.9|7328|7313|7327.4|7312.4|9
1630562940000|2021-09-02 06:09:00|7328|7313|7328.5|7313.5|7328.5|7313.5|7328|7313|3
1630562950000|2021-09-02 06:09:10|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630562990000|2021-09-02 06:09:50|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|2
1630563000000|2021-09-02 06:10:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.2|7313.2|5
1630563010000|2021-09-02 06:10:10|7328.3|7313.3|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|3
1630563030000|2021-09-02 06:10:30|7328.1|7313.1|7327.7|7312.7|7328.2|7313.2|7327.7|7312.7|6
1630563040000|2021-09-02 06:10:40|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7326.9|7311.9|8
1630563050000|2021-09-02 06:10:50|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.9|7311.9|5
1630563060000|2021-09-02 06:11:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630563080000|2021-09-02 06:11:20|7326.9|7311.9|7327.1|7312.1|7327.1|7312.1|7326.9|7311.9|2
1630563110000|2021-09-02 06:11:50|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1630563120000|2021-09-02 06:12:00|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1630563150000|2021-09-02 06:12:30|7327.1|7312.1|7326.9|7311.9|7327.2|7312.2|7326.9|7311.9|5
1630563160000|2021-09-02 06:12:40|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|5
1630563170000|2021-09-02 06:12:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630563180000|2021-09-02 06:13:00|7326.4|7311.4|7326.5|7311.5|7326.5|7311.5|7326.4|7311.4|2
1630563190000|2021-09-02 06:13:10|7326.7|7311.7|7327.2|7312.2|7327.2|7312.2|7326.7|7311.7|5
1630563210000|2021-09-02 06:13:30|7327.1|7312.1|7326.5|7311.5|7327.1|7312.1|7326.4|7311.4|7
1630563220000|2021-09-02 06:13:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630563230000|2021-09-02 06:13:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630563240000|2021-09-02 06:14:00|7326.8|7311.8|7326.4|7311.4|7326.8|7311.8|7326.4|7311.4|4
1630563260000|2021-09-02 06:14:20|7326.8|7311.8|7326.7|7311.7|7326.8|7311.8|7326.7|7311.7|2
1630563300000|2021-09-02 06:15:00|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1630563310000|2021-09-02 06:15:10|7326.6|7311.6|7326.7|7311.7|7326.8|7311.8|7326.6|7311.6|3
1630563330000|2021-09-02 06:15:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630563340000|2021-09-02 06:15:40|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630563360000|2021-09-02 06:16:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630563370000|2021-09-02 06:16:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630563380000|2021-09-02 06:16:20|7326.5|7311.5|7326|7311|7326.5|7311.5|7326|7311|3
1630563390000|2021-09-02 06:16:30|7325.6|7310.6|7326.2|7311.2|7326.3|7311.3|7325.6|7310.6|10
1630563400000|2021-09-02 06:16:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630563410000|2021-09-02 06:16:50|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|3
1630563420000|2021-09-02 06:17:00|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1630563430000|2021-09-02 06:17:10|7326|7311|7326|7311|7326|7311|7325.9|7310.9|5
1630563460000|2021-09-02 06:17:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630563470000|2021-09-02 06:17:50|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1630563490000|2021-09-02 06:18:10|7325.8|7310.8|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|2
1630563510000|2021-09-02 06:18:30|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630563520000|2021-09-02 06:18:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630563530000|2021-09-02 06:18:50|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|2
1630563540000|2021-09-02 06:19:00|7326|7311|7326|7311|7326.2|7311.2|7326|7311|6
1630563550000|2021-09-02 06:19:10|7326.1|7311.1|7325.8|7310.8|7326.1|7311.1|7325.8|7310.8|10
1630563560000|2021-09-02 06:19:20|7325.6|7310.6|7325.3|7310.3|7325.8|7310.8|7325.3|7310.3|8
1630563570000|2021-09-02 06:19:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630563580000|2021-09-02 06:19:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630563590000|2021-09-02 06:19:50|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|3
1630563600000|2021-09-02 06:20:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630563610000|2021-09-02 06:20:10|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1630563620000|2021-09-02 06:20:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630563630000|2021-09-02 06:20:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630563640000|2021-09-02 06:20:40|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1630563650000|2021-09-02 06:20:50|7325.5|7310.5|7325.7|7310.7|7325.7|7310.7|7325.4|7310.4|3
1630563680000|2021-09-02 06:21:20|7326.2|7311.2|7325.9|7310.9|7326.2|7311.2|7325.9|7310.9|3
1630563700000|2021-09-02 06:21:40|7326|7311|7325.9|7310.9|7326|7311|7325.8|7310.8|4
1630563710000|2021-09-02 06:21:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630563720000|2021-09-02 06:22:00|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|3
1630563730000|2021-09-02 06:22:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630563750000|2021-09-02 06:22:30|7325.8|7310.8|7325.9|7310.9|7326.2|7311.2|7325.8|7310.8|6
1630563780000|2021-09-02 06:23:00|7326.1|7311.1|7326|7311|7326.5|7311.5|7326|7311|8
1630563810000|2021-09-02 06:23:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630563840000|2021-09-02 06:24:00|7325.8|7310.8|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|3
1630563850000|2021-09-02 06:24:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630563860000|2021-09-02 06:24:20|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.4|7310.4|10
1630563870000|2021-09-02 06:24:30|7325.3|7310.3|7325|7310|7325.5|7310.5|7324.9|7309.9|6
1630563880000|2021-09-02 06:24:40|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325|7310|6
1630563890000|2021-09-02 06:24:50|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|2
1630563900000|2021-09-02 06:25:00|7325.3|7310.3|7325.3|7310.3|7325.5|7310.5|7325.3|7310.3|5
1630563920000|2021-09-02 06:25:20|7325.2|7310.2|7324.8|7309.8|7325.2|7310.2|7324.8|7309.8|4
1630563940000|2021-09-02 06:25:40|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|2
1630563970000|2021-09-02 06:26:10|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.5|7309.5|6
1630563980000|2021-09-02 06:26:20|7324.5|7309.5|7323.8|7308.8|7324.5|7309.5|7323.8|7308.8|5
1630563990000|2021-09-02 06:26:30|7323.1|7308.1|7323.4|7308.4|7323.4|7308.4|7323.1|7308.1|3
1630564000000|2021-09-02 06:26:40|7323.6|7308.6|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|3
1630564010000|2021-09-02 06:26:50|7323.7|7308.7|7324.7|7309.7|7324.7|7309.7|7323.7|7308.7|9
1630564020000|2021-09-02 06:27:00|7324.8|7309.8|7325.6|7310.6|7325.6|7310.6|7324.8|7309.8|5
1630564050000|2021-09-02 06:27:30|7326|7311|7326.1|7311.1|7326.2|7311.2|7326|7311|5
1630564070000|2021-09-02 06:27:50|7326.2|7311.2|7326.3|7311.3|7326.3|7311.3|7326.2|7311.2|2
1630564090000|2021-09-02 06:28:10|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1630564120000|2021-09-02 06:28:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630564130000|2021-09-02 06:28:50|7326|7311|7326.1|7311.1|7326.1|7311.1|7326|7311|2
1630564140000|2021-09-02 06:29:00|7326.2|7311.2|7326.6|7311.6|7326.6|7311.6|7326.2|7311.2|6
1630564150000|2021-09-02 06:29:10|7326.5|7311.5|7326.3|7311.3|7326.5|7311.5|7326.2|7311.2|5
1630564160000|2021-09-02 06:29:20|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.2|7311.2|5
1630564170000|2021-09-02 06:29:30|7326.4|7311.4|7326.8|7311.8|7326.8|7311.8|7326.3|7311.3|6
1630564180000|2021-09-02 06:29:40|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|2
1630564190000|2021-09-02 06:29:50|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630564200000|2021-09-02 06:30:00|7327|7312|7327.3|7312.3|7327.3|7312.3|7327|7312|3
1630564210000|2021-09-02 06:30:10|7327.4|7312.4|7327.7|7312.7|7327.7|7312.7|7327.4|7312.4|7
1630564230000|2021-09-02 06:30:30|7327.5|7312.5|7327.5|7312.5|7327.6|7312.6|7327.4|7312.4|5
1630564240000|2021-09-02 06:30:40|7327.4|7312.4|7326.9|7311.9|7327.4|7312.4|7326.9|7311.9|3
1630564250000|2021-09-02 06:30:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630564260000|2021-09-02 06:31:00|7326.7|7311.7|7326.2|7311.2|7326.7|7311.7|7326.2|7311.2|4
1630564300000|2021-09-02 06:31:40|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|3
1630564310000|2021-09-02 06:31:50|7326.3|7311.3|7326.7|7311.7|7326.7|7311.7|7326.3|7311.3|4
1630564320000|2021-09-02 06:32:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630564340000|2021-09-02 06:32:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630564350000|2021-09-02 06:32:30|7326.6|7311.6|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|3
1630564360000|2021-09-02 06:32:40|7326.7|7311.7|7326.6|7311.6|7326.7|7311.7|7326.3|7311.3|5
1630564370000|2021-09-02 06:32:50|7326.4|7311.4|7326.7|7311.7|7326.7|7311.7|7326.4|7311.4|3
1630564390000|2021-09-02 06:33:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630564400000|2021-09-02 06:33:20|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1630564410000|2021-09-02 06:33:30|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1630564420000|2021-09-02 06:33:40|7326.5|7311.5|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|5
1630564520000|2021-09-02 06:35:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630564530000|2021-09-02 06:35:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630564540000|2021-09-02 06:35:40|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.3|7311.3|2
1630564550000|2021-09-02 06:35:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|3
1630564560000|2021-09-02 06:36:00|7326.3|7311.3|7326.4|7311.4|7326.4|7311.4|7326.3|7311.3|2
1630564580000|2021-09-02 06:36:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630564600000|2021-09-02 06:36:40|7326.5|7311.5|7325.7|7310.7|7326.5|7311.5|7325.7|7310.7|4
1630564610000|2021-09-02 06:36:50|7325.9|7310.9|7325.8|7310.8|7326|7311|7325.7|7310.7|7
1630564630000|2021-09-02 06:37:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630564640000|2021-09-02 06:37:20|7325.8|7310.8|7325.4|7310.4|7325.9|7310.9|7325.4|7310.4|3
1630564650000|2021-09-02 06:37:30|7325.3|7310.3|7325|7310|7325.4|7310.4|7324.9|7309.9|9
1630564670000|2021-09-02 06:37:50|7325.1|7310.1|7325|7310|7325.2|7310.2|7325|7310|5
1630564680000|2021-09-02 06:38:00|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1630564690000|2021-09-02 06:38:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630564700000|2021-09-02 06:38:20|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325.1|7310.1|6
1630564710000|2021-09-02 06:38:30|7325.2|7310.2|7325.2|7310.2|7325.3|7310.3|7325.2|7310.2|3
1630564740000|2021-09-02 06:39:00|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1630564760000|2021-09-02 06:39:20|7324.8|7309.8|7325|7310|7325.3|7310.3|7324.7|7309.7|12
1630564770000|2021-09-02 06:39:30|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1630564780000|2021-09-02 06:39:40|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7325.1|7310.1|5
1630564790000|2021-09-02 06:39:50|7325.3|7310.3|7324.8|7309.8|7325.3|7310.3|7324.8|7309.8|8
1630564800000|2021-09-02 06:40:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|4
1630564810000|2021-09-02 06:40:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630564820000|2021-09-02 06:40:20|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630564830000|2021-09-02 06:40:30|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630564840000|2021-09-02 06:40:40|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|2
1630564850000|2021-09-02 06:40:50|7324.4|7309.4|7324.5|7309.5|7324.6|7309.6|7324.4|7309.4|4
1630564880000|2021-09-02 06:41:20|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1630564910000|2021-09-02 06:41:50|7325|7310|7325.1|7310.1|7325.2|7310.2|7325|7310|4
1630564920000|2021-09-02 06:42:00|7324.9|7309.9|7325|7310|7325|7310|7324.8|7309.8|3
1630564930000|2021-09-02 06:42:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630564940000|2021-09-02 06:42:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630564970000|2021-09-02 06:42:50|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630564980000|2021-09-02 06:43:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630565010000|2021-09-02 06:43:30|7325.1|7310.1|7325.1|7310.1|7325.2|7310.2|7325.1|7310.1|3
1630565020000|2021-09-02 06:43:40|7325.7|7310.7|7326.1|7311.1|7326.1|7311.1|7325.7|7310.7|5
1630565040000|2021-09-02 06:44:00|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|4
1630565060000|2021-09-02 06:44:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630565070000|2021-09-02 06:44:30|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|2
1630565150000|2021-09-02 06:45:50|7325.9|7310.9|7325.6|7310.6|7325.9|7310.9|7325.6|7310.6|4
1630565160000|2021-09-02 06:46:00|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|3
1630565180000|2021-09-02 06:46:20|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1630565190000|2021-09-02 06:46:30|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630565200000|2021-09-02 06:46:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630565220000|2021-09-02 06:47:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630565230000|2021-09-02 06:47:10|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|3
1630565300000|2021-09-02 06:48:20|7325.4|7310.4|7324.5|7309.5|7325.4|7310.4|7324.5|7309.5|4
1630565310000|2021-09-02 06:48:30|7324.6|7309.6|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|3
1630565320000|2021-09-02 06:48:40|7324.4|7309.4|7324.8|7309.8|7324.8|7309.8|7324.4|7309.4|4
1630565330000|2021-09-02 06:48:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630565340000|2021-09-02 06:49:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1630565350000|2021-09-02 06:49:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1630565360000|2021-09-02 06:49:20|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1630565370000|2021-09-02 06:49:30|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|2
1630565380000|2021-09-02 06:49:40|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|3
1630565390000|2021-09-02 06:49:50|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|2
1630565400000|2021-09-02 06:50:00|7325.5|7310.5|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|3
1630565410000|2021-09-02 06:50:10|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1630565420000|2021-09-02 06:50:20|7325.1|7310.1|7324.9|7309.9|7325.1|7310.1|7324.9|7309.9|3
1630565430000|2021-09-02 06:50:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630565440000|2021-09-02 06:50:40|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1630565460000|2021-09-02 06:51:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1630565470000|2021-09-02 06:51:10|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.3|7309.3|6
1630565480000|2021-09-02 06:51:20|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|6
1630565490000|2021-09-02 06:51:30|7324.9|7309.9|7325.4|7310.4|7325.4|7310.4|7324.9|7309.9|4
1630565500000|2021-09-02 06:51:40|7325.3|7310.3|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|7
1630565520000|2021-09-02 06:52:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630565540000|2021-09-02 06:52:20|7325.3|7310.3|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|3
1630565550000|2021-09-02 06:52:30|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1630565620000|2021-09-02 06:53:40|7325.1|7310.1|7324.7|7309.7|7325.1|7310.1|7324.7|7309.7|8
1630565630000|2021-09-02 06:53:50|7324.8|7309.8|7324.9|7309.9|7325|7310|7324.8|7309.8|7
1630565640000|2021-09-02 06:54:00|7325|7310|7324.9|7309.9|7325|7310|7324.8|7309.8|6
1630565650000|2021-09-02 06:54:10|7325|7310|7325|7310|7325|7310|7325|7310|1
1630565660000|2021-09-02 06:54:20|7324.9|7309.9|7324.5|7309.5|7324.9|7309.9|7324.5|7309.5|3
1630565670000|2021-09-02 06:54:30|7324.4|7309.4|7324.5|7309.5|7324.5|7309.5|7323.8|7308.8|8
1630565680000|2021-09-02 06:54:40|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1630565690000|2021-09-02 06:54:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1630565700000|2021-09-02 06:55:00|7324.6|7309.6|7325.1|7310.1|7325.3|7310.3|7324.6|7309.6|7
1630565720000|2021-09-02 06:55:20|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|3
1630565750000|2021-09-02 06:55:50|7325.1|7310.1|7325.2|7310.2|7325.3|7310.3|7325.1|7310.1|3
1630565760000|2021-09-02 06:56:00|7325.1|7310.1|7325|7310|7325.1|7310.1|7325|7310|2
1630565790000|2021-09-02 06:56:30|7324.9|7309.9|7324.5|7309.5|7324.9|7309.9|7324.5|7309.5|4
1630565800000|2021-09-02 06:56:40|7324.4|7309.4|7325.2|7310.2|7325.2|7310.2|7324.4|7309.4|7
1630565810000|2021-09-02 06:56:50|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1630565820000|2021-09-02 06:57:00|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|3
1630565850000|2021-09-02 06:57:30|7325.5|7310.5|7326.3|7311.3|7326.3|7311.3|7325.4|7310.4|6
1630565860000|2021-09-02 06:57:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7325.7|7310.7|7
1630565870000|2021-09-02 06:57:50|7326|7311|7325.9|7310.9|7326|7311|7325.8|7310.8|4
1630565890000|2021-09-02 06:58:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630565910000|2021-09-02 06:58:30|7325.7|7310.7|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|2
1630565920000|2021-09-02 06:58:40|7325.6|7310.6|7325.2|7310.2|7325.6|7310.6|7325.2|7310.2|5
1630565970000|2021-09-02 06:59:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630565980000|2021-09-02 06:59:40|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1630566000000|2021-09-02 07:00:00|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1630566010000|2021-09-02 07:00:10|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325|7310|5
1630566020000|2021-09-02 07:00:20|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|3
1630566030000|2021-09-02 07:00:30|7325.2|7310.2|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|2
1630566040000|2021-09-02 07:00:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|5
1630566050000|2021-09-02 07:00:50|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.3|7309.3|5
1630566070000|2021-09-02 07:01:10|7324.5|7309.5|7324|7309|7324.5|7309.5|7324|7309|5
1630566080000|2021-09-02 07:01:20|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.4|7308.4|9
1630566090000|2021-09-02 07:01:30|7323.7|7308.7|7323.6|7308.6|7323.8|7308.8|7323.6|7308.6|4
1630566100000|2021-09-02 07:01:40|7323.7|7308.7|7324.4|7309.4|7324.4|7309.4|7323.7|7308.7|5
1630566110000|2021-09-02 07:01:50|7324.5|7309.5|7325.1|7310.1|7325.3|7310.3|7324.5|7309.5|5
1630566120000|2021-09-02 07:02:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1630566130000|2021-09-02 07:02:10|7325.2|7310.2|7325.1|7310.1|7325.7|7310.7|7325.1|7310.1|5
1630566140000|2021-09-02 07:02:20|7325.2|7310.2|7325.8|7310.8|7325.8|7310.8|7325.2|7310.2|5
1630566150000|2021-09-02 07:02:30|7325.7|7310.7|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|4
1630566190000|2021-09-02 07:03:10|7325.5|7310.5|7325|7310|7325.5|7310.5|7325|7310|3
1630566200000|2021-09-02 07:03:20|7325.1|7310.1|7325.4|7310.4|7325.5|7310.5|7325.1|7310.1|4
1630566210000|2021-09-02 07:03:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630566220000|2021-09-02 07:03:40|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7325|7310|5
1630566230000|2021-09-02 07:03:50|7325|7310|7325|7310|7325|7310|7324.9|7309.9|3
1630566240000|2021-09-02 07:04:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|3
1630566250000|2021-09-02 07:04:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630566260000|2021-09-02 07:04:20|7324.6|7309.6|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|2
1630566270000|2021-09-02 07:04:30|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|7
1630566280000|2021-09-02 07:04:40|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1630566290000|2021-09-02 07:04:50|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|2
1630566300000|2021-09-02 07:05:00|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|4
1630566310000|2021-09-02 07:05:10|7325.5|7310.5|7325.7|7310.7|7325.7|7310.7|7325.5|7310.5|3
1630566340000|2021-09-02 07:05:40|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1630566360000|2021-09-02 07:06:00|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|3
1630566380000|2021-09-02 07:06:20|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1630566390000|2021-09-02 07:06:30|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630566400000|2021-09-02 07:06:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630566500000|2021-09-02 07:08:20|7324.3|7309.3|7323.8|7308.8|7324.3|7309.3|7323.8|7308.8|5
1630566510000|2021-09-02 07:08:30|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|2
1630566520000|2021-09-02 07:08:40|7323.8|7308.8|7325.3|7310.3|7325.5|7310.5|7323.8|7308.8|8
1630566530000|2021-09-02 07:08:50|7325.5|7310.5|7325.5|7310.5|7325.6|7310.6|7325|7310|7
1630566540000|2021-09-02 07:09:00|7325.3|7310.3|7326|7311|7326|7311|7325.1|7310.1|8
1630566550000|2021-09-02 07:09:10|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1630566560000|2021-09-02 07:09:20|7326.1|7311.1|7326.5|7311.5|7326.5|7311.5|7326.1|7311.1|3
1630566570000|2021-09-02 07:09:30|7326.6|7311.6|7327.1|7312.1|7327.1|7312.1|7326.6|7311.6|3
1630566580000|2021-09-02 07:09:40|7327|7312|7327|7312|7327|7312|7326.8|7311.8|4
1630566590000|2021-09-02 07:09:50|7327.1|7312.1|7327.3|7312.3|7327.3|7312.3|7327.1|7312.1|3
1630566600000|2021-09-02 07:10:00|7328.1|7313.1|7328.8|7313.8|7329.1|7314.1|7328.1|7313.1|12
1630566610000|2021-09-02 07:10:10|7328.9|7313.9|7330|7315|7330.5|7315.5|7328.9|7313.9|14
1630566620000|2021-09-02 07:10:20|7330.2|7315.2|7330|7315|7330.3|7315.3|7330|7315|12
1630566630000|2021-09-02 07:10:30|7329.9|7314.9|7331|7316|7331|7316|7329.9|7314.9|10
1630566640000|2021-09-02 07:10:40|7330.1|7315.1|7331|7316|7331|7316|7330|7315|8
1630566660000|2021-09-02 07:11:00|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.8|7315.8|5
1630566670000|2021-09-02 07:11:10|7330.8|7315.8|7329.4|7314.4|7330.8|7315.8|7329.4|7314.4|14
1630566680000|2021-09-02 07:11:20|7329.5|7314.5|7330.3|7315.3|7330.3|7315.3|7329.4|7314.4|7
1630566700000|2021-09-02 07:11:40|7330.5|7315.5|7331.6|7316.6|7331.6|7316.6|7330.5|7315.5|7
1630566710000|2021-09-02 07:11:50|7331.5|7316.5|7332.5|7317.5|7332.5|7317.5|7331.5|7316.5|7
1630566720000|2021-09-02 07:12:00|7332.6|7317.6|7331.9|7316.9|7332.6|7317.6|7331.9|7316.9|6
1630566730000|2021-09-02 07:12:10|7331.7|7316.7|7332|7317|7332|7317|7331.7|7316.7|4
1630566740000|2021-09-02 07:12:20|7332.2|7317.2|7331.7|7316.7|7332.5|7317.5|7331.6|7316.6|8
1630566750000|2021-09-02 07:12:30|7331.8|7316.8|7331.8|7316.8|7331.9|7316.9|7331.7|7316.7|5
1630566760000|2021-09-02 07:12:40|7331.9|7316.9|7331.5|7316.5|7331.9|7316.9|7331.5|7316.5|5
1630566780000|2021-09-02 07:13:00|7331.9|7316.9|7331.9|7316.9|7332.7|7317.7|7331.8|7316.8|12
1630566790000|2021-09-02 07:13:10|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630566800000|2021-09-02 07:13:20|7332.3|7317.3|7332.3|7317.3|7333.2|7318.2|7332.1|7317.1|13
1630566810000|2021-09-02 07:13:30|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1630566820000|2021-09-02 07:13:40|7333.2|7318.2|7333.6|7318.6|7333.7|7318.7|7333.2|7318.2|6
1630566830000|2021-09-02 07:13:50|7333.4|7318.4|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|3
1630566840000|2021-09-02 07:14:00|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630566850000|2021-09-02 07:14:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630566870000|2021-09-02 07:14:30|7333.6|7318.6|7333.9|7318.9|7334|7319|7333.6|7318.6|5
1630566880000|2021-09-02 07:14:40|7334|7319|7334.7|7319.7|7334.7|7319.7|7334|7319|7
1630566890000|2021-09-02 07:14:50|7334.8|7319.8|7334.6|7319.6|7334.9|7319.9|7334.3|7319.3|5
1630566900000|2021-09-02 07:15:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.3|7319.3|3
1630566910000|2021-09-02 07:15:10|7335.2|7320.2|7335.3|7320.3|7335.4|7320.4|7335.2|7320.2|7
1630566920000|2021-09-02 07:15:20|7335.2|7320.2|7334.5|7319.5|7335.3|7320.3|7334.3|7319.3|6
1630566930000|2021-09-02 07:15:30|7334.4|7319.4|7333.9|7318.9|7334.5|7319.5|7333.9|7318.9|8
1630566950000|2021-09-02 07:15:50|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1630566960000|2021-09-02 07:16:00|7333.9|7318.9|7333.6|7318.6|7333.9|7318.9|7333.4|7318.4|6
1630566970000|2021-09-02 07:16:10|7333.5|7318.5|7334|7319|7334|7319|7333.5|7318.5|6
1630566990000|2021-09-02 07:16:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630567000000|2021-09-02 07:16:40|7334.1|7319.1|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|2
1630567010000|2021-09-02 07:16:50|7333.4|7318.4|7333.8|7318.8|7334.4|7319.4|7333.4|7318.4|10
1630567020000|2021-09-02 07:17:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630567030000|2021-09-02 07:17:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630567040000|2021-09-02 07:17:20|7334.1|7319.1|7334.9|7319.9|7335|7320|7334.1|7319.1|9
1630567050000|2021-09-02 07:17:30|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|3
1630567060000|2021-09-02 07:17:40|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630567070000|2021-09-02 07:17:50|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|4
1630567080000|2021-09-02 07:18:00|7334.6|7319.6|7335.1|7320.1|7335.1|7320.1|7334.6|7319.6|2
1630567090000|2021-09-02 07:18:10|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1630567100000|2021-09-02 07:18:20|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|4
1630567110000|2021-09-02 07:18:30|7335.8|7320.8|7335.9|7320.9|7336.1|7321.1|7335.8|7320.8|9
1630567120000|2021-09-02 07:18:40|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|4
1630567140000|2021-09-02 07:19:00|7335.8|7320.8|7336.1|7321.1|7336.1|7321.1|7335.8|7320.8|3
1630567150000|2021-09-02 07:19:10|7336.2|7321.2|7336.8|7321.8|7336.8|7321.8|7336.1|7321.1|5
1630567160000|2021-09-02 07:19:20|7336.9|7321.9|7337|7322|7337.1|7322.1|7336.8|7321.8|4
1630567170000|2021-09-02 07:19:30|7336.9|7321.9|7337.9|7322.9|7337.9|7322.9|7336.9|7321.9|7
1630567180000|2021-09-02 07:19:40|7337.8|7322.8|7338|7323|7338.1|7323.1|7337.8|7322.8|5
1630567190000|2021-09-02 07:19:50|7337.9|7322.9|7338.5|7323.5|7338.7|7323.7|7337.9|7322.9|5
1630567200000|2021-09-02 07:20:00|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|3
1630567210000|2021-09-02 07:20:10|7338.7|7323.7|7337.9|7322.9|7338.7|7323.7|7337.9|7322.9|5
1630567220000|2021-09-02 07:20:20|7337.7|7322.7|7337.6|7322.6|7338.1|7323.1|7337.4|7322.4|8
1630567230000|2021-09-02 07:20:30|7337.5|7322.5|7337.4|7322.4|7337.6|7322.6|7337.4|7322.4|4
1630567250000|2021-09-02 07:20:50|7337.1|7322.1|7336.6|7321.6|7337.1|7322.1|7336.5|7321.5|8
1630567260000|2021-09-02 07:21:00|7336.5|7321.5|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|4
1630567270000|2021-09-02 07:21:10|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630567280000|2021-09-02 07:21:20|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1630567290000|2021-09-02 07:21:30|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630567300000|2021-09-02 07:21:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|7
1630567310000|2021-09-02 07:21:50|7336.6|7321.6|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|3
1630567320000|2021-09-02 07:22:00|7336.7|7321.7|7336.5|7321.5|7336.7|7321.7|7336.4|7321.4|12
1630567330000|2021-09-02 07:22:10|7336.6|7321.6|7336.6|7321.6|7336.7|7321.7|7336.5|7321.5|5
1630567340000|2021-09-02 07:22:20|7336.5|7321.5|7337.1|7322.1|7337.1|7322.1|7336.5|7321.5|5
1630567350000|2021-09-02 07:22:30|7337.2|7322.2|7337.4|7322.4|7337.4|7322.4|7337.2|7322.2|7
1630567360000|2021-09-02 07:22:40|7337.3|7322.3|7337.5|7322.5|7337.6|7322.6|7337.3|7322.3|5
1630567370000|2021-09-02 07:22:50|7337.3|7322.3|7337|7322|7337.3|7322.3|7337|7322|4
1630567390000|2021-09-02 07:23:10|7336.9|7321.9|7337.4|7322.4|7337.4|7322.4|7336.9|7321.9|8
1630567400000|2021-09-02 07:23:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.3|7322.3|5
1630567410000|2021-09-02 07:23:30|7337.4|7322.4|7337.7|7322.7|7337.7|7322.7|7337.4|7322.4|3
1630567450000|2021-09-02 07:24:10|7338.2|7323.2|7338.7|7323.7|7338.9|7323.9|7338.2|7323.2|10
1630567460000|2021-09-02 07:24:20|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|5
1630567470000|2021-09-02 07:24:30|7339|7324|7339|7324|7339.2|7324.2|7338.9|7323.9|7
1630567480000|2021-09-02 07:24:40|7339.1|7324.1|7339|7324|7339.3|7324.3|7338.9|7323.9|11
1630567490000|2021-09-02 07:24:50|7339.1|7324.1|7339.1|7324.1|7339.2|7324.2|7339|7324|4
1630567500000|2021-09-02 07:25:00|7339|7324|7339|7324|7339.1|7324.1|7339|7324|5
1630567510000|2021-09-02 07:25:10|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|4
1630567520000|2021-09-02 07:25:20|7339.2|7324.2|7338.8|7323.8|7339.2|7324.2|7338.7|7323.7|8
1630567530000|2021-09-02 07:25:30|7338.7|7323.7|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|2
1630567540000|2021-09-02 07:25:40|7338.7|7323.7|7338.9|7323.9|7339|7324|7338.7|7323.7|4
1630567550000|2021-09-02 07:25:50|7339|7324|7339|7324|7339|7324|7339|7324|1
1630567560000|2021-09-02 07:26:00|7338.9|7323.9|7339.1|7324.1|7339.1|7324.1|7338.5|7323.5|7
1630567570000|2021-09-02 07:26:10|7339|7324|7338.7|7323.7|7339|7324|7338.5|7323.5|8
1630567580000|2021-09-02 07:26:20|7339|7324|7339|7324|7339.1|7324.1|7339|7324|5
1630567590000|2021-09-02 07:26:30|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.6|7323.6|3
1630567600000|2021-09-02 07:26:40|7338.8|7323.8|7339|7324|7339|7324|7338.8|7323.8|5
1630567610000|2021-09-02 07:26:50|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630567620000|2021-09-02 07:27:00|7338.7|7323.7|7337.8|7322.8|7338.7|7323.7|7337.8|7322.8|7
1630567630000|2021-09-02 07:27:10|7337.7|7322.7|7337.4|7322.4|7337.7|7322.7|7337.2|7322.2|5
1630567640000|2021-09-02 07:27:20|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630567650000|2021-09-02 07:27:30|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1630567660000|2021-09-02 07:27:40|7337.4|7322.4|7337.9|7322.9|7337.9|7322.9|7337.4|7322.4|5
1630567670000|2021-09-02 07:27:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630567680000|2021-09-02 07:28:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630567690000|2021-09-02 07:28:10|7337.7|7322.7|7337.2|7322.2|7337.7|7322.7|7337.1|7322.1|7
1630567700000|2021-09-02 07:28:20|7337.3|7322.3|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|3
1630567720000|2021-09-02 07:28:40|7337.1|7322.1|7336.6|7321.6|7337.2|7322.2|7336.6|7321.6|6
1630567730000|2021-09-02 07:28:50|7336.7|7321.7|7337.1|7322.1|7337.1|7322.1|7336.7|7321.7|3
1630567740000|2021-09-02 07:29:00|7337.2|7322.2|7337.5|7322.5|7337.8|7322.8|7337.2|7322.2|8
1630567750000|2021-09-02 07:29:10|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630567760000|2021-09-02 07:29:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630567770000|2021-09-02 07:29:30|7337.2|7322.2|7337.3|7322.3|7337.4|7322.4|7337.2|7322.2|6
1630567780000|2021-09-02 07:29:40|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|2
1630567790000|2021-09-02 07:29:50|7337|7322|7337|7322|7337.1|7322.1|7336.9|7321.9|5
1630567800000|2021-09-02 07:30:00|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1630567810000|2021-09-02 07:30:10|7336.9|7321.9|7337.3|7322.3|7337.3|7322.3|7336.9|7321.9|3
1630567820000|2021-09-02 07:30:20|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|4
1630567850000|2021-09-02 07:30:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630567860000|2021-09-02 07:31:00|7337.6|7322.6|7337.8|7322.8|7337.8|7322.8|7337.6|7322.6|3
1630567870000|2021-09-02 07:31:10|7337.7|7322.7|7337.8|7322.8|7337.9|7322.9|7337.7|7322.7|6
1630567880000|2021-09-02 07:31:20|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1630567900000|2021-09-02 07:31:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630567910000|2021-09-02 07:31:50|7337.5|7322.5|7337.7|7322.7|7337.8|7322.8|7337.5|7322.5|5
1630567920000|2021-09-02 07:32:00|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.5|7322.5|4
1630567930000|2021-09-02 07:32:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630567940000|2021-09-02 07:32:20|7337|7322|7336.1|7321.1|7337|7322|7336.1|7321.1|10
1630567950000|2021-09-02 07:32:30|7336|7321|7336|7321|7336|7321|7336|7321|1
1630567960000|2021-09-02 07:32:40|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630567970000|2021-09-02 07:32:50|7336.2|7321.2|7336.3|7321.3|7336.4|7321.4|7336.2|7321.2|7
1630567980000|2021-09-02 07:33:00|7336.2|7321.2|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|3
1630567990000|2021-09-02 07:33:10|7336.3|7321.3|7335.9|7320.9|7336.3|7321.3|7335.8|7320.8|4
1630568010000|2021-09-02 07:33:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630568020000|2021-09-02 07:33:40|7335.6|7320.6|7335.1|7320.1|7335.6|7320.6|7335.1|7320.1|6
1630568030000|2021-09-02 07:33:50|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.4|7319.4|9
1630568040000|2021-09-02 07:34:00|7334.8|7319.8|7335.1|7320.1|7335.2|7320.2|7334.8|7319.8|8
1630568050000|2021-09-02 07:34:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630568060000|2021-09-02 07:34:20|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|3
1630568070000|2021-09-02 07:34:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630568080000|2021-09-02 07:34:40|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630568090000|2021-09-02 07:34:50|7335|7320|7335.3|7320.3|7335.3|7320.3|7335|7320|3
1630568100000|2021-09-02 07:35:00|7335.5|7320.5|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|3
1630568110000|2021-09-02 07:35:10|7335.6|7320.6|7334.9|7319.9|7335.6|7320.6|7334.9|7319.9|4
1630568120000|2021-09-02 07:35:20|7335.1|7320.1|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|2
1630568130000|2021-09-02 07:35:30|7335|7320|7335.6|7320.6|7335.6|7320.6|7335|7320|3
1630568150000|2021-09-02 07:35:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630568160000|2021-09-02 07:36:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630568170000|2021-09-02 07:36:10|7335.3|7320.3|7334.9|7319.9|7335.3|7320.3|7334.9|7319.9|5
1630568210000|2021-09-02 07:36:50|7335|7320|7335|7320|7335|7320|7335|7320|1
1630568220000|2021-09-02 07:37:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|3
1630568240000|2021-09-02 07:37:20|7335.1|7320.1|7335.5|7320.5|7335.6|7320.6|7335|7320|6
1630568250000|2021-09-02 07:37:30|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|3
1630568260000|2021-09-02 07:37:40|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630568270000|2021-09-02 07:37:50|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630568330000|2021-09-02 07:38:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630568350000|2021-09-02 07:39:10|7334.6|7319.6|7334.8|7319.8|7334.8|7319.8|7334.6|7319.6|3
1630568360000|2021-09-02 07:39:20|7334.7|7319.7|7335|7320|7335|7320|7334.6|7319.6|6
1630568370000|2021-09-02 07:39:30|7335.1|7320.1|7335.5|7320.5|7335.7|7320.7|7335.1|7320.1|8
1630568380000|2021-09-02 07:39:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|3
1630568390000|2021-09-02 07:39:50|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630568400000|2021-09-02 07:40:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630568410000|2021-09-02 07:40:10|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630568420000|2021-09-02 07:40:20|7335.7|7320.7|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|3
1630568430000|2021-09-02 07:40:30|7335.9|7320.9|7335.9|7320.9|7336|7321|7335.9|7320.9|3
1630568440000|2021-09-02 07:40:40|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630568450000|2021-09-02 07:40:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1630568460000|2021-09-02 07:41:00|7335.9|7320.9|7336|7321|7336.1|7321.1|7335.8|7320.8|6
1630568470000|2021-09-02 07:41:10|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630568480000|2021-09-02 07:41:20|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630568490000|2021-09-02 07:41:30|7336|7321|7336|7321|7336|7321|7336|7321|1
1630568510000|2021-09-02 07:41:50|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630568540000|2021-09-02 07:42:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630568550000|2021-09-02 07:42:30|7336|7321|7335.5|7320.5|7336|7321|7335.5|7320.5|2
1630568560000|2021-09-02 07:42:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630568570000|2021-09-02 07:42:50|7336|7321|7336|7321|7336|7321|7335.9|7320.9|3
1630568600000|2021-09-02 07:43:20|7335.9|7320.9|7335.8|7320.8|7336.1|7321.1|7335.7|7320.7|7
1630568610000|2021-09-02 07:43:30|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1630568620000|2021-09-02 07:43:40|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630568630000|2021-09-02 07:43:50|7335.8|7320.8|7336|7321|7336|7321|7335.8|7320.8|3
1630568650000|2021-09-02 07:44:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630568660000|2021-09-02 07:44:20|7336|7321|7336.3|7321.3|7336.3|7321.3|7336|7321|3
1630568670000|2021-09-02 07:44:30|7336.4|7321.4|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|3
1630568680000|2021-09-02 07:44:40|7336.5|7321.5|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|3
1630568690000|2021-09-02 07:44:50|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1630568710000|2021-09-02 07:45:10|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1630568720000|2021-09-02 07:45:20|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630568730000|2021-09-02 07:45:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630568740000|2021-09-02 07:45:40|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630568760000|2021-09-02 07:46:00|7336.8|7321.8|7337|7322|7337|7322|7336.8|7321.8|3
1630568770000|2021-09-02 07:46:10|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337|7322|3
1630568780000|2021-09-02 07:46:20|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|4
1630568790000|2021-09-02 07:46:30|7337|7322|7337.2|7322.2|7337.2|7322.2|7337|7322|3
1630568800000|2021-09-02 07:46:40|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630568820000|2021-09-02 07:47:00|7337.4|7322.4|7338.2|7323.2|7338.2|7323.2|7337.4|7322.4|8
1630568830000|2021-09-02 07:47:10|7338.1|7323.1|7336.7|7321.7|7338.2|7323.2|7336.7|7321.7|14
1630568840000|2021-09-02 07:47:20|7336.8|7321.8|7336.9|7321.9|7337.3|7322.3|7336.7|7321.7|9
1630568850000|2021-09-02 07:47:30|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630568860000|2021-09-02 07:47:40|7337.4|7322.4|7337.1|7322.1|7337.5|7322.5|7337.1|7322.1|4
1630568870000|2021-09-02 07:47:50|7336.4|7321.4|7336|7321|7336.7|7321.7|7336|7321|11
1630568880000|2021-09-02 07:48:00|7336.2|7321.2|7336.1|7321.1|7336.4|7321.4|7336.1|7321.1|4
1630568890000|2021-09-02 07:48:10|7336.4|7321.4|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|3
1630568900000|2021-09-02 07:48:20|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1630568910000|2021-09-02 07:48:30|7336.2|7321.2|7336.3|7321.3|7336.4|7321.4|7336.2|7321.2|4
1630568970000|2021-09-02 07:49:30|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630568980000|2021-09-02 07:49:40|7336.7|7321.7|7336.9|7321.9|7336.9|7321.9|7336.7|7321.7|2
1630569010000|2021-09-02 07:50:10|7337.2|7322.2|7336.9|7321.9|7337.2|7322.2|7336.8|7321.8|3
1630569020000|2021-09-02 07:50:20|7336.7|7321.7|7336.3|7321.3|7336.8|7321.8|7336.3|7321.3|6
1630569030000|2021-09-02 07:50:30|7336.4|7321.4|7336.8|7321.8|7336.8|7321.8|7336.4|7321.4|2
1630569040000|2021-09-02 07:50:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630569060000|2021-09-02 07:51:00|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1630569080000|2021-09-02 07:51:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630569090000|2021-09-02 07:51:30|7336.7|7321.7|7336.3|7321.3|7336.7|7321.7|7336.3|7321.3|3
1630569100000|2021-09-02 07:51:40|7336.2|7321.2|7335.9|7320.9|7336.2|7321.2|7335.9|7320.9|2
1630569110000|2021-09-02 07:51:50|7335.6|7320.6|7335.4|7320.4|7335.6|7320.6|7335.3|7320.3|4
1630569120000|2021-09-02 07:52:00|7335.3|7320.3|7335.4|7320.4|7335.5|7320.5|7335.3|7320.3|3
1630569130000|2021-09-02 07:52:10|7335.5|7320.5|7335.8|7320.8|7335.8|7320.8|7335.5|7320.5|6
1630569160000|2021-09-02 07:52:40|7335.7|7320.7|7335.3|7320.3|7335.7|7320.7|7335.3|7320.3|3
1630569170000|2021-09-02 07:52:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630569180000|2021-09-02 07:53:00|7335.9|7320.9|7336.1|7321.1|7336.1|7321.1|7335.9|7320.9|2
1630569190000|2021-09-02 07:53:10|7336|7321|7334.9|7319.9|7336|7321|7334.9|7319.9|5
1630569200000|2021-09-02 07:53:20|7334.8|7319.8|7334.2|7319.2|7334.8|7319.8|7334.1|7319.1|6
1630569210000|2021-09-02 07:53:30|7334.1|7319.1|7334.6|7319.6|7334.6|7319.6|7334.1|7319.1|3
1630569240000|2021-09-02 07:54:00|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.1|7319.1|4
1630569250000|2021-09-02 07:54:10|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1630569260000|2021-09-02 07:54:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|4
1630569270000|2021-09-02 07:54:30|7334.2|7319.2|7334.1|7319.1|7334.5|7319.5|7334.1|7319.1|5
1630569280000|2021-09-02 07:54:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630569300000|2021-09-02 07:55:00|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630569310000|2021-09-02 07:55:10|7334.1|7319.1|7333.6|7318.6|7334.1|7319.1|7333.6|7318.6|6
1630569320000|2021-09-02 07:55:20|7333.8|7318.8|7334.2|7319.2|7334.3|7319.3|7333.8|7318.8|6
1630569330000|2021-09-02 07:55:30|7334.3|7319.3|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|3
1630569340000|2021-09-02 07:55:40|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7334.1|7319.1|7
1630569350000|2021-09-02 07:55:50|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334|7319|3
1630569360000|2021-09-02 07:56:00|7334.1|7319.1|7334.4|7319.4|7334.4|7319.4|7334|7319|8
1630569370000|2021-09-02 07:56:10|7334.5|7319.5|7335.1|7320.1|7335.1|7320.1|7334.5|7319.5|9
1630569380000|2021-09-02 07:56:20|7335|7320|7335|7320|7335.1|7320.1|7335|7320|3
1630569390000|2021-09-02 07:56:30|7335.1|7320.1|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|3
1630569400000|2021-09-02 07:56:40|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630569410000|2021-09-02 07:56:50|7335.1|7320.1|7335|7320|7335.2|7320.2|7335|7320|4
1630569420000|2021-09-02 07:57:00|7334.8|7319.8|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|3
1630569430000|2021-09-02 07:57:10|7334.4|7319.4|7334.1|7319.1|7334.4|7319.4|7334.1|7319.1|5
1630569440000|2021-09-02 07:57:20|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630569450000|2021-09-02 07:57:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630569470000|2021-09-02 07:57:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630569480000|2021-09-02 07:58:00|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|6
1630569490000|2021-09-02 07:58:10|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630569500000|2021-09-02 07:58:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630569510000|2021-09-02 07:58:30|7334|7319|7333.5|7318.5|7334|7319|7333.5|7318.5|3
1630569520000|2021-09-02 07:58:40|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|8
1630569530000|2021-09-02 07:58:50|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1630569540000|2021-09-02 07:59:00|7333.9|7318.9|7333.5|7318.5|7333.9|7318.9|7333.3|7318.3|6
1630569550000|2021-09-02 07:59:10|7333.6|7318.6|7333.5|7318.5|7333.9|7318.9|7333.5|7318.5|5
1630569560000|2021-09-02 07:59:20|7333.6|7318.6|7333.5|7318.5|7333.7|7318.7|7333.3|7318.3|10
1630569570000|2021-09-02 07:59:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630569580000|2021-09-02 07:59:40|7333.3|7318.3|7333.7|7318.7|7333.8|7318.8|7333.3|7318.3|4
1630569590000|2021-09-02 07:59:50|7333.8|7318.8|7334|7319|7334.1|7319.1|7333.6|7318.6|8
1630569600000|2021-09-02 08:00:00|7334.1|7319.1|7333.9|7318.9|7334.1|7319.1|7333.5|7318.5|6
1630569610000|2021-09-02 08:00:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630569620000|2021-09-02 08:00:20|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1630569630000|2021-09-02 08:00:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630569640000|2021-09-02 08:00:40|7334|7319|7333.8|7318.8|7334.2|7319.2|7333.7|7318.7|11
1630569650000|2021-09-02 08:00:50|7334|7319|7334|7319|7334|7319|7333.9|7318.9|3
1630569660000|2021-09-02 08:01:00|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1630569670000|2021-09-02 08:01:10|7334.1|7319.1|7335|7320|7335|7320|7334.1|7319.1|4
1630569680000|2021-09-02 08:01:20|7334.9|7319.9|7334.7|7319.7|7335|7320|7334.7|7319.7|4
1630569690000|2021-09-02 08:01:30|7334.6|7319.6|7334.5|7319.5|7334.8|7319.8|7334.4|7319.4|7
1630569700000|2021-09-02 08:01:40|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1630569720000|2021-09-02 08:02:00|7334.6|7319.6|7334.9|7319.9|7335.2|7320.2|7334.6|7319.6|7
1630569730000|2021-09-02 08:02:10|7335|7320|7335.8|7320.8|7335.8|7320.8|7334.8|7319.8|11
1630569740000|2021-09-02 08:02:20|7335.6|7320.6|7335.2|7320.2|7335.8|7320.8|7335.2|7320.2|7
1630569750000|2021-09-02 08:02:30|7334.3|7319.3|7334.8|7319.8|7334.8|7319.8|7334.3|7319.3|3
1630569760000|2021-09-02 08:02:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630569770000|2021-09-02 08:02:50|7335.2|7320.2|7335.4|7320.4|7335.6|7320.6|7335.1|7320.1|7
1630569780000|2021-09-02 08:03:00|7335.3|7320.3|7334.8|7319.8|7335.3|7320.3|7334.7|7319.7|6
1630569790000|2021-09-02 08:03:10|7334.6|7319.6|7335|7320|7335|7320|7334.6|7319.6|6
1630569810000|2021-09-02 08:03:30|7334.9|7319.9|7334.8|7319.8|7335|7320|7334.8|7319.8|5
1630569820000|2021-09-02 08:03:40|7335|7320|7335|7320|7335|7320|7334.8|7319.8|5
1630569830000|2021-09-02 08:03:50|7334.9|7319.9|7333.6|7318.6|7334.9|7319.9|7333.6|7318.6|10
1630569840000|2021-09-02 08:04:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|3
1630569860000|2021-09-02 08:04:20|7333.9|7318.9|7334.7|7319.7|7334.7|7319.7|7333.9|7318.9|4
1630569870000|2021-09-02 08:04:30|7334.8|7319.8|7335|7320|7335|7320|7334.8|7319.8|3
1630569890000|2021-09-02 08:04:50|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630569900000|2021-09-02 08:05:00|7334.3|7319.3|7334|7319|7334.3|7319.3|7334|7319|8
1630569910000|2021-09-02 08:05:10|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|4
1630569920000|2021-09-02 08:05:20|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.1|7319.1|5
1630569930000|2021-09-02 08:05:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1630569940000|2021-09-02 08:05:40|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1630569960000|2021-09-02 08:06:00|7334.1|7319.1|7334|7319|7334.2|7319.2|7334|7319|3
1630569970000|2021-09-02 08:06:10|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1630569990000|2021-09-02 08:06:30|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|4
1630570000000|2021-09-02 08:06:40|7334.8|7319.8|7335.7|7320.7|7336|7321|7334.8|7319.8|13
1630570020000|2021-09-02 08:07:00|7335.6|7320.6|7335.5|7320.5|7335.7|7320.7|7335.4|7320.4|5
1630570030000|2021-09-02 08:07:10|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630570040000|2021-09-02 08:07:20|7335.4|7320.4|7335|7320|7335.4|7320.4|7335|7320|4
1630570050000|2021-09-02 08:07:30|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|4
1630570070000|2021-09-02 08:07:50|7334.2|7319.2|7333.9|7318.9|7334.2|7319.2|7333.9|7318.9|2
1630570080000|2021-09-02 08:08:00|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630570140000|2021-09-02 08:09:00|7334.2|7319.2|7334.3|7319.3|7334.5|7319.5|7334.2|7319.2|3
1630570150000|2021-09-02 08:09:10|7334.2|7319.2|7333.9|7318.9|7334.2|7319.2|7333.9|7318.9|2
1630570200000|2021-09-02 08:10:00|7334|7319|7334.2|7319.2|7334.3|7319.3|7334|7319|9
1630570210000|2021-09-02 08:10:10|7334.4|7319.4|7334.9|7319.9|7334.9|7319.9|7334.4|7319.4|5
1630570220000|2021-09-02 08:10:20|7334.8|7319.8|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|3
1630570240000|2021-09-02 08:10:40|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1630570250000|2021-09-02 08:10:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630570300000|2021-09-02 08:11:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630570310000|2021-09-02 08:11:50|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630570320000|2021-09-02 08:12:00|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630570340000|2021-09-02 08:12:20|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630570350000|2021-09-02 08:12:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630570360000|2021-09-02 08:12:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630570390000|2021-09-02 08:13:10|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630570410000|2021-09-02 08:13:30|7335|7320|7335|7320|7335|7320|7335|7320|1
1630570470000|2021-09-02 08:14:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630570490000|2021-09-02 08:14:50|7335.4|7320.4|7335.7|7320.7|7335.8|7320.8|7335.4|7320.4|4
1630570500000|2021-09-02 08:15:00|7335.5|7320.5|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|5
1630570510000|2021-09-02 08:15:10|7335.6|7320.6|7335.4|7320.4|7335.7|7320.7|7335.4|7320.4|7
1630570550000|2021-09-02 08:15:50|7335.3|7320.3|7335|7320|7335.3|7320.3|7335|7320|2
1630570560000|2021-09-02 08:16:00|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630570570000|2021-09-02 08:16:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630570590000|2021-09-02 08:16:30|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630570620000|2021-09-02 08:17:00|7334.9|7319.9|7335.1|7320.1|7335.2|7320.2|7334.9|7319.9|6
1630570630000|2021-09-02 08:17:10|7335|7320|7335|7320|7335.1|7320.1|7335|7320|3
1630570640000|2021-09-02 08:17:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630570660000|2021-09-02 08:17:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630570670000|2021-09-02 08:17:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630570680000|2021-09-02 08:18:00|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.9|7319.9|2
1630570730000|2021-09-02 08:18:50|7335.2|7320.2|7335.3|7320.3|7335.4|7320.4|7335.2|7320.2|5
1630570740000|2021-09-02 08:19:00|7335.1|7320.1|7335|7320|7335.2|7320.2|7335|7320|3
1630570750000|2021-09-02 08:19:10|7335.1|7320.1|7335.1|7320.1|7335.3|7320.3|7335|7320|6
1630570760000|2021-09-02 08:19:20|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630570810000|2021-09-02 08:20:10|7335.2|7320.2|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|3
1630570820000|2021-09-02 08:20:20|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1630570830000|2021-09-02 08:20:30|7335.2|7320.2|7334.6|7319.6|7335.2|7320.2|7334.6|7319.6|7
1630570840000|2021-09-02 08:20:40|7334.5|7319.5|7333.8|7318.8|7334.5|7319.5|7333.8|7318.8|8
1630570860000|2021-09-02 08:21:00|7333.9|7318.9|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|3
1630570910000|2021-09-02 08:21:50|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1630570920000|2021-09-02 08:22:00|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630570970000|2021-09-02 08:22:50|7334|7319|7333.7|7318.7|7334|7319|7333.7|7318.7|2
1630570980000|2021-09-02 08:23:00|7333.4|7318.4|7333.4|7318.4|7333.6|7318.6|7333|7318|10
1630570990000|2021-09-02 08:23:10|7333.5|7318.5|7334.1|7319.1|7334.3|7319.3|7333.5|7318.5|8
1630571000000|2021-09-02 08:23:20|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1630571010000|2021-09-02 08:23:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1630571020000|2021-09-02 08:23:40|7334.1|7319.1|7333.8|7318.8|7334.1|7319.1|7333.8|7318.8|3
1630571030000|2021-09-02 08:23:50|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|8
1630571040000|2021-09-02 08:24:00|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1630571050000|2021-09-02 08:24:10|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|6
1630571060000|2021-09-02 08:24:20|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1630571070000|2021-09-02 08:24:30|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|4
1630571080000|2021-09-02 08:24:40|7333.7|7318.7|7333.6|7318.6|7333.8|7318.8|7333.6|7318.6|3
1630571090000|2021-09-02 08:24:50|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1630571130000|2021-09-02 08:25:30|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1630571140000|2021-09-02 08:25:40|7333.8|7318.8|7333.9|7318.9|7334.4|7319.4|7333.8|7318.8|7
1630571150000|2021-09-02 08:25:50|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1630571180000|2021-09-02 08:26:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630571190000|2021-09-02 08:26:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630571220000|2021-09-02 08:27:00|7333.7|7318.7|7333.8|7318.8|7334|7319|7333.6|7318.6|5
1630571230000|2021-09-02 08:27:10|7333.6|7318.6|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|3
1630571250000|2021-09-02 08:27:30|7334|7319|7333.8|7318.8|7334|7319|7333.8|7318.8|5
1630571260000|2021-09-02 08:27:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630571270000|2021-09-02 08:27:50|7333.8|7318.8|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|3
1630571280000|2021-09-02 08:28:00|7333.6|7318.6|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|3
1630571340000|2021-09-02 08:29:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630571350000|2021-09-02 08:29:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630571370000|2021-09-02 08:29:30|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1630571380000|2021-09-02 08:29:40|7333.7|7318.7|7333|7318|7333.7|7318.7|7332.6|7317.6|11
1630571390000|2021-09-02 08:29:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7332.9|7317.9|5
1630571400000|2021-09-02 08:30:00|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1630571430000|2021-09-02 08:30:30|7333.1|7318.1|7333.6|7318.6|7333.6|7318.6|7333.1|7318.1|3
1630571470000|2021-09-02 08:31:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630571480000|2021-09-02 08:31:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630571490000|2021-09-02 08:31:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630571520000|2021-09-02 08:32:00|7333.4|7318.4|7333.6|7318.6|7333.7|7318.7|7333.4|7318.4|5
1630571680000|2021-09-02 08:34:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630571700000|2021-09-02 08:35:00|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1630571710000|2021-09-02 08:35:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630571720000|2021-09-02 08:35:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630571740000|2021-09-02 08:35:40|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1630571750000|2021-09-02 08:35:50|7333.7|7318.7|7333.5|7318.5|7333.7|7318.7|7333.5|7318.5|5
1630571760000|2021-09-02 08:36:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630571780000|2021-09-02 08:36:20|7333.8|7318.8|7334.6|7319.6|7334.6|7319.6|7333.8|7318.8|6
1630571790000|2021-09-02 08:36:30|7334.3|7319.3|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|3
1630571800000|2021-09-02 08:36:40|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1630571810000|2021-09-02 08:36:50|7334.4|7319.4|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|5
1630571820000|2021-09-02 08:37:00|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|6
1630571830000|2021-09-02 08:37:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630571840000|2021-09-02 08:37:20|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1630571850000|2021-09-02 08:37:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630571870000|2021-09-02 08:37:50|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630571880000|2021-09-02 08:38:00|7333.9|7318.9|7333.6|7318.6|7333.9|7318.9|7333.6|7318.6|3
1630571890000|2021-09-02 08:38:10|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1630571930000|2021-09-02 08:38:50|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1630571940000|2021-09-02 08:39:00|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1630571950000|2021-09-02 08:39:10|7333.5|7318.5|7334.1|7319.1|7334.1|7319.1|7333.4|7318.4|10
1630571960000|2021-09-02 08:39:20|7334|7319|7334.1|7319.1|7334.2|7319.2|7334|7319|3
1630571970000|2021-09-02 08:39:30|7334|7319|7334.1|7319.1|7334.2|7319.2|7334|7319|7
1630572000000|2021-09-02 08:40:00|7334|7319|7334|7319|7334.1|7319.1|7334|7319|9
1630572010000|2021-09-02 08:40:10|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630572020000|2021-09-02 08:40:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630572050000|2021-09-02 08:40:50|7334|7319|7333.5|7318.5|7334|7319|7333.5|7318.5|6
1630572060000|2021-09-02 08:41:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|3
1630572090000|2021-09-02 08:41:30|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1630572110000|2021-09-02 08:41:50|7333.7|7318.7|7334.1|7319.1|7334.1|7319.1|7333.7|7318.7|4
1630572130000|2021-09-02 08:42:10|7334|7319|7334|7319|7339.2|7319.2|7334|7314.2|6
1630572140000|2021-09-02 08:42:20|7334.2|7319.2|7334|7319|7334.2|7319.2|7334|7319|2
1630572150000|2021-09-02 08:42:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334|7319|5
1630572160000|2021-09-02 08:42:40|7334|7319|7334.4|7319.4|7334.4|7319.4|7334|7319|3
1630572170000|2021-09-02 08:42:50|7334.7|7319.7|7334.8|7319.8|7335.1|7320.1|7334.7|7319.7|8
1630572180000|2021-09-02 08:43:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|3
1630572190000|2021-09-02 08:43:10|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1630572220000|2021-09-02 08:43:40|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1630572230000|2021-09-02 08:43:50|7334.6|7319.6|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|3
1630572240000|2021-09-02 08:44:00|7334.7|7319.7|7334.1|7319.1|7334.7|7319.7|7334.1|7319.1|6
1630572250000|2021-09-02 08:44:10|7334|7319|7334.2|7319.2|7334.2|7319.2|7334|7319|6
1630572260000|2021-09-02 08:44:20|7334|7319|7334|7319|7334.2|7319.2|7334|7319|3
1630572270000|2021-09-02 08:44:30|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334|7319|8
1630572280000|2021-09-02 08:44:40|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.1|7319.1|12
1630572290000|2021-09-02 08:44:50|7334.2|7319.2|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|4
1630572300000|2021-09-02 08:45:00|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630572310000|2021-09-02 08:45:10|7333.8|7318.8|7333.6|7318.6|7333.8|7318.8|7333.6|7318.6|3
1630572340000|2021-09-02 08:45:40|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1630572370000|2021-09-02 08:46:10|7333.5|7318.5|7333.5|7318.5|7333.8|7318.8|7333.5|7318.5|5
1630572380000|2021-09-02 08:46:20|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630572480000|2021-09-02 08:48:00|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630572500000|2021-09-02 08:48:20|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|3
1630572510000|2021-09-02 08:48:30|7333.6|7318.6|7334.5|7319.5|7334.5|7319.5|7333.6|7318.6|9
1630572520000|2021-09-02 08:48:40|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1630572550000|2021-09-02 08:49:10|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630572560000|2021-09-02 08:49:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630572590000|2021-09-02 08:49:50|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1630572600000|2021-09-02 08:50:00|7334|7319|7334|7319|7334.1|7319.1|7334|7319|3
1630572640000|2021-09-02 08:50:40|7333.8|7318.8|7333.8|7318.8|7334|7319|7333.8|7318.8|5
1630572650000|2021-09-02 08:50:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1630572700000|2021-09-02 08:51:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630572710000|2021-09-02 08:51:50|7334|7319|7333.8|7318.8|7334|7319|7333.8|7318.8|2
1630572720000|2021-09-02 08:52:00|7334|7319|7334|7319|7334|7319|7333.8|7318.8|3
1630572730000|2021-09-02 08:52:10|7333.8|7318.8|7333.8|7318.8|7334|7319|7333.8|7318.8|3
1630572740000|2021-09-02 08:52:20|7333.6|7318.6|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|2
1630572750000|2021-09-02 08:52:30|7334|7319|7333.7|7318.7|7334|7319|7333.7|7318.7|3
1630572760000|2021-09-02 08:52:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630572840000|2021-09-02 08:54:00|7333.7|7318.7|7334.2|7319.2|7334.3|7319.3|7333.7|7318.7|8
1630572850000|2021-09-02 08:54:10|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630572860000|2021-09-02 08:54:20|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630572950000|2021-09-02 08:55:50|7334.5|7319.5|7333.7|7318.7|7334.5|7319.5|7333.7|7318.7|7
1630572960000|2021-09-02 08:56:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630573000000|2021-09-02 08:56:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630573030000|2021-09-02 08:57:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630573040000|2021-09-02 08:57:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630573050000|2021-09-02 08:57:30|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1630573110000|2021-09-02 08:58:30|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1630573120000|2021-09-02 08:58:40|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1630573130000|2021-09-02 08:58:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|3
1630573140000|2021-09-02 08:59:00|7333.6|7318.6|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|5
1630573150000|2021-09-02 08:59:10|7333.7|7318.7|7333.5|7318.5|7333.7|7318.7|7333.3|7318.3|5
1630573160000|2021-09-02 08:59:20|7333.4|7318.4|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|3
1630573170000|2021-09-02 08:59:30|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1630573180000|2021-09-02 08:59:40|7333.3|7318.3|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|5
1630573190000|2021-09-02 08:59:50|7333.5|7318.5|7333.5|7318.5|7333.6|7318.6|7333.3|7318.3|9
1630573200000|2021-09-02 09:00:00|7333.4|7318.4|7333.6|7318.6|7333.6|7318.6|7333.3|7318.3|5
1630573210000|2021-09-02 09:00:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630573220000|2021-09-02 09:00:20|7333.5|7318.5|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|2
1630573230000|2021-09-02 09:00:30|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.1|7318.1|5
1630573240000|2021-09-02 09:00:40|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.1|7318.1|8
1630573260000|2021-09-02 09:01:00|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7332.9|7317.9|5
1630573280000|2021-09-02 09:01:20|7332.8|7317.8|7332.1|7317.1|7332.8|7317.8|7332.1|7317.1|6
1630573300000|2021-09-02 09:01:40|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1630573310000|2021-09-02 09:01:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1630573320000|2021-09-02 09:02:00|7331.9|7316.9|7331.9|7316.9|7332|7317|7331.9|7316.9|3
1630573330000|2021-09-02 09:02:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1630573340000|2021-09-02 09:02:20|7332.1|7317.1|7332.5|7317.5|7332.5|7317.5|7332.1|7317.1|4
1630573350000|2021-09-02 09:02:30|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630573360000|2021-09-02 09:02:40|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|4
1630573370000|2021-09-02 09:02:50|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630573390000|2021-09-02 09:03:10|7332.1|7317.1|7332.1|7317.1|7332.7|7317.7|7332|7317|7
1630573410000|2021-09-02 09:03:30|7332.3|7317.3|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|4
1630573500000|2021-09-02 09:05:00|7332.4|7317.4|7332.5|7317.5|7332.6|7317.6|7332.4|7317.4|6
1630573510000|2021-09-02 09:05:10|7332.4|7317.4|7331.6|7316.6|7332.4|7317.4|7331.6|7316.6|6
1630573520000|2021-09-02 09:05:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630573530000|2021-09-02 09:05:30|7331.6|7316.6|7331.7|7316.7|7331.8|7316.8|7331.6|7316.6|4
1630573550000|2021-09-02 09:05:50|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1630573570000|2021-09-02 09:06:10|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1630573580000|2021-09-02 09:06:20|7331.5|7316.5|7332.4|7317.4|7332.4|7317.4|7331.5|7316.5|4
1630573590000|2021-09-02 09:06:30|7332.1|7317.1|7331.6|7316.6|7332.1|7317.1|7331.5|7316.5|6
1630573610000|2021-09-02 09:06:50|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1630573620000|2021-09-02 09:07:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|3
1630573640000|2021-09-02 09:07:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630573650000|2021-09-02 09:07:30|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1630573660000|2021-09-02 09:07:40|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630573680000|2021-09-02 09:08:00|7331.6|7316.6|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|5
1630573700000|2021-09-02 09:08:20|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|2
1630573720000|2021-09-02 09:08:40|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1630573740000|2021-09-02 09:09:00|7331.5|7316.5|7331.5|7316.5|7331.7|7316.7|7331.5|7316.5|3
1630573770000|2021-09-02 09:09:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630573780000|2021-09-02 09:09:40|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|5
1630573790000|2021-09-02 09:09:50|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1630573810000|2021-09-02 09:10:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630573820000|2021-09-02 09:10:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630573840000|2021-09-02 09:10:40|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.5|7316.5|3
1630573850000|2021-09-02 09:10:50|7331.8|7316.8|7332.3|7317.3|7332.3|7317.3|7331.8|7316.8|4
1630573860000|2021-09-02 09:11:00|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1630573870000|2021-09-02 09:11:10|7332.1|7317.1|7332.3|7317.3|7332.3|7317.3|7331.9|7316.9|4
1630573900000|2021-09-02 09:11:40|7332.4|7317.4|7332.7|7317.7|7332.7|7317.7|7332.4|7317.4|2
1630573920000|2021-09-02 09:12:00|7332.8|7317.8|7333.2|7318.2|7333.2|7318.2|7332.8|7317.8|4
1630573930000|2021-09-02 09:12:10|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1630573950000|2021-09-02 09:12:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630573960000|2021-09-02 09:12:40|7333.1|7318.1|7332.9|7317.9|7333.1|7318.1|7332.9|7317.9|2
1630573970000|2021-09-02 09:12:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630573980000|2021-09-02 09:13:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1630574030000|2021-09-02 09:13:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630574050000|2021-09-02 09:14:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630574060000|2021-09-02 09:14:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630574070000|2021-09-02 09:14:30|7333.1|7318.1|7334.1|7319.1|7334.1|7319.1|7333.1|7318.1|7
1630574080000|2021-09-02 09:14:40|7334|7319|7333.7|7318.7|7334|7319|7333.7|7318.7|2
1630574090000|2021-09-02 09:14:50|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|2
1630574110000|2021-09-02 09:15:10|7334.4|7319.4|7334.5|7319.5|7334.7|7319.7|7334.4|7319.4|5
1630574160000|2021-09-02 09:16:00|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1630574200000|2021-09-02 09:16:40|7334.6|7319.6|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|3
1630574210000|2021-09-02 09:16:50|7334.7|7319.7|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|3
1630574220000|2021-09-02 09:17:00|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630574230000|2021-09-02 09:17:10|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630574240000|2021-09-02 09:17:20|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630574250000|2021-09-02 09:17:30|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|2
1630574260000|2021-09-02 09:17:40|7335|7320|7335.1|7320.1|7335.3|7320.3|7335|7320|5
1630574280000|2021-09-02 09:18:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.1|7320.1|5
1630574290000|2021-09-02 09:18:10|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|3
1630574300000|2021-09-02 09:18:20|7335.2|7320.2|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|5
1630574330000|2021-09-02 09:18:50|7335.5|7320.5|7335|7320|7335.6|7320.6|7335|7320|4
1630574370000|2021-09-02 09:19:30|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|4
1630574380000|2021-09-02 09:19:40|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|4
1630574390000|2021-09-02 09:19:50|7335|7320|7335.1|7320.1|7335.2|7320.2|7335|7320|3
1630574400000|2021-09-02 09:20:00|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630574440000|2021-09-02 09:20:40|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|4
1630574450000|2021-09-02 09:20:50|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630574460000|2021-09-02 09:21:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630574500000|2021-09-02 09:21:40|7335.1|7320.1|7335.8|7320.8|7336.1|7321.1|7335.1|7320.1|6
1630574510000|2021-09-02 09:21:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1630574520000|2021-09-02 09:22:00|7335.9|7320.9|7336.1|7321.1|7336.1|7321.1|7335.9|7320.9|2
1630574600000|2021-09-02 09:23:20|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1630574650000|2021-09-02 09:24:10|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|2
1630574670000|2021-09-02 09:24:30|7336.3|7321.3|7336.9|7321.9|7337.1|7322.1|7336.3|7321.3|6
1630574680000|2021-09-02 09:24:40|7337|7322|7336.9|7321.9|7337.1|7322.1|7336.9|7321.9|5
1630574700000|2021-09-02 09:25:00|7336.8|7321.8|7336.4|7321.4|7336.8|7321.8|7336.4|7321.4|4
1630574710000|2021-09-02 09:25:10|7336.5|7321.5|7336.6|7321.6|7336.6|7321.6|7336.5|7321.5|2
1630574720000|2021-09-02 09:25:20|7336.7|7321.7|7337.1|7322.1|7337.1|7322.1|7336.7|7321.7|4
1630574740000|2021-09-02 09:25:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630574750000|2021-09-02 09:25:50|7337|7322|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|5
1630574760000|2021-09-02 09:26:00|7336.9|7321.9|7337|7322|7337|7322|7336.8|7321.8|4
1630574770000|2021-09-02 09:26:10|7337.2|7322.2|7337|7322|7337.2|7322.2|7337|7322|2
1630574780000|2021-09-02 09:26:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337|7322|4
1630574790000|2021-09-02 09:26:30|7337.2|7322.2|7337.6|7322.6|7337.9|7322.9|7337|7322|11
1630574800000|2021-09-02 09:26:40|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.1|7322.1|17
1630574810000|2021-09-02 09:26:50|7337.4|7322.4|7337.2|7322.2|7337.4|7322.4|7337.1|7322.1|7
1630574820000|2021-09-02 09:27:00|7337.4|7322.4|7337.1|7322.1|7337.4|7322.4|7337.1|7322.1|4
1630574830000|2021-09-02 09:27:10|7337.2|7322.2|7338.1|7323.1|7338.2|7323.2|7337.2|7322.2|7
1630574840000|2021-09-02 09:27:20|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|5
1630574850000|2021-09-02 09:27:30|7338.2|7323.2|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|5
1630574860000|2021-09-02 09:27:40|7338.1|7323.1|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|5
1630574870000|2021-09-02 09:27:50|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630574880000|2021-09-02 09:28:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630574890000|2021-09-02 09:28:10|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1630574920000|2021-09-02 09:28:40|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|6
1630574940000|2021-09-02 09:29:00|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|2
1630574950000|2021-09-02 09:29:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630574960000|2021-09-02 09:29:20|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1630574970000|2021-09-02 09:29:30|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1630574980000|2021-09-02 09:29:40|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630574990000|2021-09-02 09:29:50|7339.1|7324.1|7339.3|7324.3|7339.7|7324.7|7339.1|7324.1|8
1630575000000|2021-09-02 09:30:00|7339.6|7324.6|7340.4|7325.4|7340.4|7325.4|7339.6|7324.6|6
1630575010000|2021-09-02 09:30:10|7340.3|7325.3|7339.7|7324.7|7340.3|7325.3|7339.7|7324.7|4
1630575020000|2021-09-02 09:30:20|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|3
1630575030000|2021-09-02 09:30:30|7339.7|7324.7|7340.4|7325.4|7340.4|7325.4|7339.7|7324.7|3
1630575040000|2021-09-02 09:30:40|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1630575050000|2021-09-02 09:30:50|7340.3|7325.3|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|3
1630575060000|2021-09-02 09:31:00|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1630575070000|2021-09-02 09:31:10|7340.3|7325.3|7341|7326|7341|7326|7340.3|7325.3|5
1630575090000|2021-09-02 09:31:30|7341.1|7326.1|7341.3|7326.3|7341.3|7326.3|7341.1|7326.1|2
1630575100000|2021-09-02 09:31:40|7341|7326|7341|7326|7341|7326|7341|7326|1
1630575110000|2021-09-02 09:31:50|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.8|7325.8|5
1630575120000|2021-09-02 09:32:00|7340.8|7325.8|7340.3|7325.3|7340.8|7325.8|7340.3|7325.3|6
1630575160000|2021-09-02 09:32:40|7340.2|7325.2|7340|7325|7340.3|7325.3|7340|7325|5
1630575170000|2021-09-02 09:32:50|7339.9|7324.9|7340|7325|7340|7325|7339.8|7324.8|3
1630575190000|2021-09-02 09:33:10|7340.1|7325.1|7340|7325|7340.1|7325.1|7340|7325|2
1630575220000|2021-09-02 09:33:40|7339.9|7324.9|7339.8|7324.8|7339.9|7324.9|7339.8|7324.8|2
1630575230000|2021-09-02 09:33:50|7344.7|7319.7|7344.2|7319.2|7344.7|7319.7|7344.2|7319.2|4
1630575240000|2021-09-02 09:34:00|7344.1|7319.1|7344.2|7319.2|7344.2|7319.2|7344.1|7319.1|2
1630575250000|2021-09-02 09:34:10|7344.1|7319.1|7344.1|7319.1|7344.2|7319.2|7344.1|7319.1|3
1630575260000|2021-09-02 09:34:20|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7339.1|7324.1|2
1630575280000|2021-09-02 09:34:40|7339.2|7324.2|7338.9|7323.9|7339.2|7324.2|7338.9|7323.9|4
1630575290000|2021-09-02 09:34:50|7339.1|7324.1|7338.9|7323.9|7339.1|7324.1|7338.9|7323.9|2
1630575300000|2021-09-02 09:35:00|7339|7324|7339.1|7324.1|7339.1|7324.1|7339|7324|2
1630575340000|2021-09-02 09:35:40|7339|7324|7339|7324|7339.1|7324.1|7339|7324|3
1630575350000|2021-09-02 09:35:50|7338.6|7323.6|7337.8|7322.8|7338.6|7323.6|7337.7|7322.7|8
1630575360000|2021-09-02 09:36:00|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1630575380000|2021-09-02 09:36:20|7338.4|7323.4|7338.9|7323.9|7338.9|7323.9|7338.4|7323.4|5
1630575390000|2021-09-02 09:36:30|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630575480000|2021-09-02 09:38:00|7338.4|7323.4|7337.9|7322.9|7338.4|7323.4|7337.9|7322.9|4
1630575510000|2021-09-02 09:38:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630575630000|2021-09-02 09:40:30|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1630575650000|2021-09-02 09:40:50|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630575660000|2021-09-02 09:41:00|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|2
1630575670000|2021-09-02 09:41:10|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630575820000|2021-09-02 09:43:40|7338.5|7323.5|7338.3|7323.3|7338.5|7323.5|7338.2|7323.2|6
1630575830000|2021-09-02 09:43:50|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1630575840000|2021-09-02 09:44:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630575890000|2021-09-02 09:44:50|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|2
1630575900000|2021-09-02 09:45:00|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338|7323|9
1630575910000|2021-09-02 09:45:10|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|2
1630575980000|2021-09-02 09:46:20|7343.3|7318.3|7343.4|7318.4|7343.4|7318.4|7343.3|7318.3|2
1630575990000|2021-09-02 09:46:30|7343.2|7318.2|7338.1|7323.1|7343.2|7323.1|7338.1|7318.2|2
1630576000000|2021-09-02 09:46:40|7338.2|7323.2|7337.9|7322.9|7338.2|7323.2|7337.9|7322.9|4
1630576020000|2021-09-02 09:47:00|7338|7323|7337.8|7322.8|7338|7323|7337.6|7322.6|3
1630576030000|2021-09-02 09:47:10|7337.7|7322.7|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|3
1630576040000|2021-09-02 09:47:20|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|4
1630576050000|2021-09-02 09:47:30|7337.8|7322.8|7337.6|7322.6|7337.9|7322.9|7337.6|7322.6|4
1630576060000|2021-09-02 09:47:40|7337.4|7322.4|7337.2|7322.2|7337.5|7322.5|7337.2|7322.2|4
1630576070000|2021-09-02 09:47:50|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630576080000|2021-09-02 09:48:00|7337.2|7322.2|7337.5|7322.5|7337.7|7322.7|7337.2|7322.2|5
1630576090000|2021-09-02 09:48:10|7337.4|7322.4|7337.3|7322.3|7337.5|7322.5|7337.3|7322.3|4
1630576100000|2021-09-02 09:48:20|7337.4|7322.4|7336.9|7321.9|7337.4|7322.4|7336.8|7321.8|6
1630576110000|2021-09-02 09:48:30|7336.7|7321.7|7336.8|7321.8|7336.9|7321.9|7336.7|7321.7|4
1630576120000|2021-09-02 09:48:40|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630576150000|2021-09-02 09:49:10|7336.5|7321.5|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|3
1630576160000|2021-09-02 09:49:20|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630576170000|2021-09-02 09:49:30|7336.5|7321.5|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|3
1630576180000|2021-09-02 09:49:40|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630576190000|2021-09-02 09:49:50|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1630576200000|2021-09-02 09:50:00|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630576260000|2021-09-02 09:51:00|7336.1|7321.1|7335.9|7320.9|7336.1|7321.1|7335.9|7320.9|2
1630576270000|2021-09-02 09:51:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630576300000|2021-09-02 09:51:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630576320000|2021-09-02 09:52:00|7335.7|7320.7|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|3
1630576350000|2021-09-02 09:52:30|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.4|7320.4|4
1630576360000|2021-09-02 09:52:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630576370000|2021-09-02 09:52:50|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630576380000|2021-09-02 09:53:00|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630576400000|2021-09-02 09:53:20|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630576440000|2021-09-02 09:54:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630576450000|2021-09-02 09:54:10|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630576460000|2021-09-02 09:54:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630576470000|2021-09-02 09:54:30|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630576480000|2021-09-02 09:54:40|7335.7|7320.7|7336.1|7321.1|7336.1|7321.1|7335.7|7320.7|3
1630576490000|2021-09-02 09:54:50|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1630576510000|2021-09-02 09:55:10|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.7|7320.7|4
1630576530000|2021-09-02 09:55:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|7
1630576540000|2021-09-02 09:55:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630576560000|2021-09-02 09:56:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630576570000|2021-09-02 09:56:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630576590000|2021-09-02 09:56:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630576610000|2021-09-02 09:56:50|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1630576620000|2021-09-02 09:57:00|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1630576680000|2021-09-02 09:58:00|7335.2|7320.2|7334.6|7319.6|7335.2|7320.2|7334.6|7319.6|4
1630576690000|2021-09-02 09:58:10|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|2
1630576700000|2021-09-02 09:58:20|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1630576740000|2021-09-02 09:59:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630576770000|2021-09-02 09:59:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|3
1630576780000|2021-09-02 09:59:40|7334.7|7319.7|7335.1|7320.1|7335.1|7320.1|7334.7|7319.7|5
1630576790000|2021-09-02 09:59:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630576810000|2021-09-02 10:00:10|7335.1|7320.1|7334.4|7319.4|7335.1|7320.1|7334.4|7319.4|3
1630576860000|2021-09-02 10:01:00|7334.5|7319.5|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|3
1630576900000|2021-09-02 10:01:40|7334.2|7319.2|7333.9|7318.9|7334.2|7319.2|7333.9|7318.9|6
1630576910000|2021-09-02 10:01:50|7334|7319|7334.1|7319.1|7334.1|7319.1|7333.9|7318.9|4
1630576950000|2021-09-02 10:02:30|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1630576960000|2021-09-02 10:02:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630576970000|2021-09-02 10:02:50|7334.3|7319.3|7334|7319|7334.7|7319.7|7333.9|7318.9|8
1630576980000|2021-09-02 10:03:00|7334.1|7319.1|7333.5|7318.5|7334.1|7319.1|7333.4|7318.4|7
1630576990000|2021-09-02 10:03:10|7333.4|7318.4|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|3
1630577000000|2021-09-02 10:03:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630577010000|2021-09-02 10:03:30|7333.2|7318.2|7333|7318|7333.2|7318.2|7333|7318|2
1630577030000|2021-09-02 10:03:50|7332.7|7317.7|7333|7318|7333|7318|7332.7|7317.7|5
1630577040000|2021-09-02 10:04:00|7333.1|7318.1|7333.3|7318.3|7333.3|7318.3|7333.1|7318.1|3
1630577060000|2021-09-02 10:04:20|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630577070000|2021-09-02 10:04:30|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630577080000|2021-09-02 10:04:40|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630577090000|2021-09-02 10:04:50|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1630577110000|2021-09-02 10:05:10|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1630577130000|2021-09-02 10:05:30|7333.9|7318.9|7334.2|7319.2|7334.2|7319.2|7333.9|7318.9|3
1630577140000|2021-09-02 10:05:40|7334.3|7319.3|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|2
1630577150000|2021-09-02 10:05:50|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630577170000|2021-09-02 10:06:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630577180000|2021-09-02 10:06:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630577270000|2021-09-02 10:07:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|3
1630577300000|2021-09-02 10:08:20|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.9|7318.9|3
1630577310000|2021-09-02 10:08:30|7334|7319|7334|7319|7334|7319|7333.9|7318.9|3
1630577330000|2021-09-02 10:08:50|7334.5|7319.5|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|3
1630577350000|2021-09-02 10:09:10|7334.9|7319.9|7334.7|7319.7|7334.9|7319.9|7334.6|7319.6|4
1630577360000|2021-09-02 10:09:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630577370000|2021-09-02 10:09:30|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630577380000|2021-09-02 10:09:40|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1630577420000|2021-09-02 10:10:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630577430000|2021-09-02 10:10:30|7334.5|7319.5|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|2
1630577440000|2021-09-02 10:10:40|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630577450000|2021-09-02 10:10:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630577460000|2021-09-02 10:11:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1630577470000|2021-09-02 10:11:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630577480000|2021-09-02 10:11:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630577550000|2021-09-02 10:12:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630577570000|2021-09-02 10:12:50|7334|7319|7334|7319|7334|7319|7334|7319|1
1630577590000|2021-09-02 10:13:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630577600000|2021-09-02 10:13:20|7334|7319|7334|7319|7334|7319|7334|7319|1
1630577610000|2021-09-02 10:13:30|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630577620000|2021-09-02 10:13:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630577650000|2021-09-02 10:14:10|7334.4|7319.4|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|2
1630577660000|2021-09-02 10:14:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630577690000|2021-09-02 10:14:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630577700000|2021-09-02 10:15:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630577710000|2021-09-02 10:15:10|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|2
1630577730000|2021-09-02 10:15:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630577750000|2021-09-02 10:15:50|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630577760000|2021-09-02 10:16:00|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630577770000|2021-09-02 10:16:10|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630577780000|2021-09-02 10:16:20|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630577800000|2021-09-02 10:16:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630577820000|2021-09-02 10:17:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630577840000|2021-09-02 10:17:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630577880000|2021-09-02 10:18:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630577970000|2021-09-02 10:19:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630577990000|2021-09-02 10:19:50|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|2
1630578000000|2021-09-02 10:20:00|7334.5|7319.5|7334.4|7319.4|7334.6|7319.6|7334.4|7319.4|6
1630578070000|2021-09-02 10:21:10|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|3
1630578120000|2021-09-02 10:22:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630578170000|2021-09-02 10:22:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630578220000|2021-09-02 10:23:40|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630578250000|2021-09-02 10:24:10|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630578260000|2021-09-02 10:24:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630578330000|2021-09-02 10:25:30|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630578390000|2021-09-02 10:26:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1630578400000|2021-09-02 10:26:40|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630578420000|2021-09-02 10:27:00|7334|7319|7333.3|7318.3|7334|7319|7333.2|7318.2|4
1630578530000|2021-09-02 10:28:50|7333.4|7318.4|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|3
1630578540000|2021-09-02 10:29:00|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1630578580000|2021-09-02 10:29:40|7333.6|7318.6|7333.3|7318.3|7333.6|7318.6|7333.3|7318.3|4
1630578590000|2021-09-02 10:29:50|7333.6|7318.6|7333.3|7318.3|7333.6|7318.6|7333.3|7318.3|13
1630578620000|2021-09-02 10:30:20|7333.6|7318.6|7333.3|7318.3|7333.6|7318.6|7333.3|7318.3|2
1630578660000|2021-09-02 10:31:00|7333.6|7318.6|7333.3|7318.3|7333.6|7318.6|7333.3|7318.3|3
1630578700000|2021-09-02 10:31:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630578720000|2021-09-02 10:32:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630578750000|2021-09-02 10:32:30|7333|7318|7333|7318|7333|7318|7333|7318|1
1630578770000|2021-09-02 10:32:50|7333.1|7318.1|7333.3|7318.3|7333.3|7318.3|7333.1|7318.1|2
1630578780000|2021-09-02 10:33:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1630578790000|2021-09-02 10:33:10|7333.1|7318.1|7333.2|7318.2|7333.3|7318.3|7333.1|7318.1|3
1630578800000|2021-09-02 10:33:20|7333|7318|7333|7318|7333|7318|7333|7318|1
1630578820000|2021-09-02 10:33:40|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|4
1630578830000|2021-09-02 10:33:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333|7318|3
1630578840000|2021-09-02 10:34:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1630578850000|2021-09-02 10:34:10|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1630578860000|2021-09-02 10:34:20|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1630578870000|2021-09-02 10:34:30|7333.1|7318.1|7332.9|7317.9|7333.1|7318.1|7332.9|7317.9|3
1630578900000|2021-09-02 10:35:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630579030000|2021-09-02 10:37:10|7332.5|7317.5|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|2
1630579090000|2021-09-02 10:38:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630579150000|2021-09-02 10:39:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630579160000|2021-09-02 10:39:20|7332.4|7317.4|7332.5|7317.5|7332.6|7317.6|7332.4|7317.4|6
1630579170000|2021-09-02 10:39:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630579180000|2021-09-02 10:39:40|7332.5|7317.5|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|2
1630579210000|2021-09-02 10:40:10|7332.5|7317.5|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|2
1630579240000|2021-09-02 10:40:40|7332.6|7317.6|7332.3|7317.3|7332.6|7317.6|7332.3|7317.3|2
1630579280000|2021-09-02 10:41:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630579290000|2021-09-02 10:41:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630579300000|2021-09-02 10:41:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630579330000|2021-09-02 10:42:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630579350000|2021-09-02 10:42:30|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630579370000|2021-09-02 10:42:50|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|4
1630579380000|2021-09-02 10:43:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630579390000|2021-09-02 10:43:10|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|4
1630579430000|2021-09-02 10:43:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630579460000|2021-09-02 10:44:20|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|4
1630579470000|2021-09-02 10:44:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630579480000|2021-09-02 10:44:40|7332.2|7317.2|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|7
1630579490000|2021-09-02 10:44:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630579520000|2021-09-02 10:45:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630579540000|2021-09-02 10:45:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630579560000|2021-09-02 10:46:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630579570000|2021-09-02 10:46:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|3
1630579580000|2021-09-02 10:46:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630579590000|2021-09-02 10:46:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630579670000|2021-09-02 10:47:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630579730000|2021-09-02 10:48:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630580000000|2021-09-02 10:53:20|7332.2|7317.2|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|3
1630580010000|2021-09-02 10:53:30|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630580100000|2021-09-02 10:55:00|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1630580110000|2021-09-02 10:55:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1630580130000|2021-09-02 10:55:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630580140000|2021-09-02 10:55:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1630580360000|2021-09-02 10:59:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|5
1630580370000|2021-09-02 10:59:30|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|4
1630580390000|2021-09-02 10:59:50|7331.8|7316.8|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|3
1630580400000|2021-09-02 11:00:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.7|7316.7|11
1630580410000|2021-09-02 11:00:10|7331.7|7316.7|7331.8|7316.8|7331.9|7316.9|7331.7|7316.7|9
1630580440000|2021-09-02 11:00:40|7331.7|7316.7|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|5
1630580450000|2021-09-02 11:00:50|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630580460000|2021-09-02 11:01:00|7331.8|7316.8|7332.1|7317.1|7332.1|7317.1|7331.7|7316.7|4
1630580520000|2021-09-02 11:02:00|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1630580560000|2021-09-02 11:02:40|7332|7317|7332|7317|7332.1|7317.1|7332|7317|3
1630580590000|2021-09-02 11:03:10|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|4
1630580600000|2021-09-02 11:03:20|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630580640000|2021-09-02 11:04:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630580680000|2021-09-02 11:04:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630580810000|2021-09-02 11:06:50|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630580840000|2021-09-02 11:07:20|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630580850000|2021-09-02 11:07:30|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630580860000|2021-09-02 11:07:40|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630580880000|2021-09-02 11:08:00|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630580930000|2021-09-02 11:08:50|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630580950000|2021-09-02 11:09:10|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630580960000|2021-09-02 11:09:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|5
1630580970000|2021-09-02 11:09:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630580990000|2021-09-02 11:09:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630581050000|2021-09-02 11:10:50|7332.2|7317.2|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|4
1630581060000|2021-09-02 11:11:00|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|3
1630581070000|2021-09-02 11:11:10|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|2
1630581090000|2021-09-02 11:11:30|7332.2|7317.2|7331.7|7316.7|7332.2|7317.2|7331.7|7316.7|5
1630581100000|2021-09-02 11:11:40|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630581120000|2021-09-02 11:12:00|7331.8|7316.8|7332.3|7317.3|7332.3|7317.3|7331.8|7316.8|3
1630581130000|2021-09-02 11:12:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630581140000|2021-09-02 11:12:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630581240000|2021-09-02 11:14:00|7332|7317|7332.3|7317.3|7332.3|7317.3|7332|7317|3
1630581250000|2021-09-02 11:14:10|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1630581270000|2021-09-02 11:14:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630581290000|2021-09-02 11:14:50|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630581300000|2021-09-02 11:15:00|7332.3|7317.3|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|3
1630581310000|2021-09-02 11:15:10|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1630581320000|2021-09-02 11:15:20|7332.4|7317.4|7332.4|7317.4|7332.5|7317.5|7332.3|7317.3|5
1630581330000|2021-09-02 11:15:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630581340000|2021-09-02 11:15:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630581360000|2021-09-02 11:16:00|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630581460000|2021-09-02 11:17:40|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1630581470000|2021-09-02 11:17:50|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630581480000|2021-09-02 11:18:00|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630581490000|2021-09-02 11:18:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630581500000|2021-09-02 11:18:20|7332.7|7317.7|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|2
1630581550000|2021-09-02 11:19:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|3
1630581570000|2021-09-02 11:19:30|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630581580000|2021-09-02 11:19:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.4|7317.4|6
1630581590000|2021-09-02 11:19:50|7332.5|7317.5|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|3
1630581600000|2021-09-02 11:20:00|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|4
1630581710000|2021-09-02 11:21:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630581810000|2021-09-02 11:23:30|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630581820000|2021-09-02 11:23:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630581830000|2021-09-02 11:23:50|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1630581840000|2021-09-02 11:24:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630581850000|2021-09-02 11:24:10|7332.3|7317.3|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|3
1630581870000|2021-09-02 11:24:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|3
1630581880000|2021-09-02 11:24:40|7332.3|7317.3|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|3
1630581890000|2021-09-02 11:24:50|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1630581900000|2021-09-02 11:25:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630581920000|2021-09-02 11:25:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630581930000|2021-09-02 11:25:30|7332.2|7317.2|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|6
1630581940000|2021-09-02 11:25:40|7332.3|7317.3|7332.2|7317.2|7332.5|7317.5|7332.2|7317.2|6
1630581950000|2021-09-02 11:25:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|7
1630581960000|2021-09-02 11:26:00|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.3|7317.3|8
1630581970000|2021-09-02 11:26:10|7332.4|7317.4|7332.3|7317.3|7332.5|7317.5|7332.2|7317.2|6
1630581980000|2021-09-02 11:26:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|3
1630581990000|2021-09-02 11:26:30|7332.3|7317.3|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|3
1630582000000|2021-09-02 11:26:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630582010000|2021-09-02 11:26:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630582020000|2021-09-02 11:27:00|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1630582030000|2021-09-02 11:27:10|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1630582050000|2021-09-02 11:27:30|7332.4|7317.4|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|3
1630582070000|2021-09-02 11:27:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630582080000|2021-09-02 11:28:00|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|3
1630582090000|2021-09-02 11:28:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|5
1630582100000|2021-09-02 11:28:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630582110000|2021-09-02 11:28:30|7332.4|7317.4|7332.7|7317.7|7332.8|7317.8|7332.4|7317.4|4
1630582120000|2021-09-02 11:28:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630582130000|2021-09-02 11:28:50|7332.7|7317.7|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|3
1630582140000|2021-09-02 11:29:00|7332.8|7317.8|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|4
1630582150000|2021-09-02 11:29:10|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1630582160000|2021-09-02 11:29:20|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.6|7317.6|3
1630582170000|2021-09-02 11:29:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630582190000|2021-09-02 11:29:50|7332.8|7317.8|7332.3|7317.3|7332.9|7317.9|7332.3|7317.3|6
1630582200000|2021-09-02 11:30:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630582220000|2021-09-02 11:30:20|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630582240000|2021-09-02 11:30:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630582670000|2021-09-02 11:37:50|7331.9|7316.9|7331.6|7316.6|7331.9|7316.9|7331.5|7316.5|3
1630582680000|2021-09-02 11:38:00|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.9|7316.9|2
1630582880000|2021-09-02 11:41:20|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1630582890000|2021-09-02 11:41:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630582910000|2021-09-02 11:41:50|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630582930000|2021-09-02 11:42:10|7332.7|7317.7|7337.6|7312.6|7337.7|7317.7|7332.7|7312.6|4
1630582970000|2021-09-02 11:42:50|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|1
1630583110000|2021-09-02 11:45:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630583170000|2021-09-02 11:46:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630583400000|2021-09-02 11:50:00|7332.6|7317.6|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|4
1630583460000|2021-09-02 11:51:00|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1630583510000|2021-09-02 11:51:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630583520000|2021-09-02 11:52:00|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630583550000|2021-09-02 11:52:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630583570000|2021-09-02 11:52:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630583580000|2021-09-02 11:53:00|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1630583590000|2021-09-02 11:53:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630583600000|2021-09-02 11:53:20|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630583620000|2021-09-02 11:53:40|7332.3|7317.3|7331.6|7316.6|7332.3|7317.3|7331.6|7316.6|4
1630583630000|2021-09-02 11:53:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630583670000|2021-09-02 11:54:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630583740000|2021-09-02 11:55:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1630583800000|2021-09-02 11:56:40|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630584000000|2021-09-02 12:00:00|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1630584160000|2021-09-02 12:02:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630584170000|2021-09-02 12:02:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630584180000|2021-09-02 12:03:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630584190000|2021-09-02 12:03:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630584240000|2021-09-02 12:04:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|2
1630584260000|2021-09-02 12:04:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630584280000|2021-09-02 12:04:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630584360000|2021-09-02 12:06:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630584480000|2021-09-02 12:08:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630584800000|2021-09-02 12:13:20|7331.5|7316.5|7332.4|7317.4|7332.4|7317.4|7331.5|7316.5|6
1630584810000|2021-09-02 12:13:30|7332.5|7317.5|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|3
1630584840000|2021-09-02 12:14:00|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630584860000|2021-09-02 12:14:20|7332.7|7317.7|7332.9|7317.9|7332.9|7317.9|7332.7|7317.7|3
1630584870000|2021-09-02 12:14:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630584880000|2021-09-02 12:14:40|7332.9|7317.9|7333.3|7318.3|7333.3|7318.3|7332.9|7317.9|2
1630584890000|2021-09-02 12:14:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630584950000|2021-09-02 12:15:50|7333|7318|7333|7318|7333|7318|7333|7318|1
1630584970000|2021-09-02 12:16:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630585020000|2021-09-02 12:17:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630585060000|2021-09-02 12:17:40|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1630585080000|2021-09-02 12:18:00|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1630585160000|2021-09-02 12:19:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630585200000|2021-09-02 12:20:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|4
1630585210000|2021-09-02 12:20:10|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1630585250000|2021-09-02 12:20:50|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1630585260000|2021-09-02 12:21:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|4
1630585310000|2021-09-02 12:21:50|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|4
1630585330000|2021-09-02 12:22:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630585420000|2021-09-02 12:23:40|7334|7319|7334.1|7319.1|7334.2|7319.2|7334|7319|4
1630585430000|2021-09-02 12:23:50|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630585450000|2021-09-02 12:24:10|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1630585460000|2021-09-02 12:24:20|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.9|7318.9|3
1630585470000|2021-09-02 12:24:30|7334.6|7319.6|7334.4|7319.4|7334.7|7319.7|7334.4|7319.4|4
1630585480000|2021-09-02 12:24:40|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1630585500000|2021-09-02 12:25:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630585510000|2021-09-02 12:25:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630585520000|2021-09-02 12:25:20|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630585560000|2021-09-02 12:26:00|7334.8|7319.8|7335|7320|7335|7320|7334.8|7319.8|2
1630585570000|2021-09-02 12:26:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630585600000|2021-09-02 12:26:40|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630585610000|2021-09-02 12:26:50|7334.8|7319.8|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|3
1630585630000|2021-09-02 12:27:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630585760000|2021-09-02 12:29:20|7334.8|7319.8|7334.7|7319.7|7334.9|7319.9|7334.7|7319.7|5
1630585790000|2021-09-02 12:29:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630585810000|2021-09-02 12:30:10|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|5
1630585830000|2021-09-02 12:30:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1630585860000|2021-09-02 12:31:00|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|2
1630585870000|2021-09-02 12:31:10|7334.5|7319.5|7334.7|7319.7|7334.7|7319.7|7334.5|7319.5|3
1630585880000|2021-09-02 12:31:20|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630585890000|2021-09-02 12:31:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1630585900000|2021-09-02 12:31:40|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630585930000|2021-09-02 12:32:10|7334.7|7319.7|7334.8|7319.8|7334.9|7319.9|7334.7|7319.7|3
1630585940000|2021-09-02 12:32:20|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630585950000|2021-09-02 12:32:30|7334.9|7319.9|7334.7|7319.7|7334.9|7319.9|7334.7|7319.7|3
1630585960000|2021-09-02 12:32:40|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630585980000|2021-09-02 12:33:00|7334.7|7319.7|7334.4|7319.4|7334.7|7319.7|7334.4|7319.4|3
1630585990000|2021-09-02 12:33:10|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630586000000|2021-09-02 12:33:20|7334|7319|7333.6|7318.6|7334|7319|7333.6|7318.6|3
1630586010000|2021-09-02 12:33:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630586020000|2021-09-02 12:33:40|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1630586030000|2021-09-02 12:33:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630586070000|2021-09-02 12:34:30|7333.8|7318.8|7334|7319|7334|7319|7333.8|7318.8|3
1630586110000|2021-09-02 12:35:10|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630586120000|2021-09-02 12:35:20|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630586170000|2021-09-02 12:36:10|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630586180000|2021-09-02 12:36:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630586220000|2021-09-02 12:37:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630586280000|2021-09-02 12:38:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630586300000|2021-09-02 12:38:20|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334|7319|4
1630586320000|2021-09-02 12:38:40|7334.3|7319.3|7334.5|7319.5|7334.5|7319.5|7334.3|7319.3|3
1630586330000|2021-09-02 12:38:50|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1630586350000|2021-09-02 12:39:10|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|2
1630586360000|2021-09-02 12:39:20|7334.6|7319.6|7334.7|7319.7|7334.7|7319.7|7334.5|7319.5|4
1630586390000|2021-09-02 12:39:50|7334.6|7319.6|7334.2|7319.2|7334.6|7319.6|7334|7319|3
1630586410000|2021-09-02 12:40:10|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630586420000|2021-09-02 12:40:20|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1630586430000|2021-09-02 12:40:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630586460000|2021-09-02 12:41:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630586470000|2021-09-02 12:41:10|7334.3|7319.3|7334.7|7319.7|7334.7|7319.7|7334.3|7319.3|3
1630586510000|2021-09-02 12:41:50|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1630586520000|2021-09-02 12:42:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630586560000|2021-09-02 12:42:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630586570000|2021-09-02 12:42:50|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630586670000|2021-09-02 12:44:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630586680000|2021-09-02 12:44:40|7333.9|7318.9|7333.3|7318.3|7333.9|7318.9|7333.3|7318.3|4
1630586690000|2021-09-02 12:44:50|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1630586710000|2021-09-02 12:45:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|5
1630586720000|2021-09-02 12:45:20|7333.3|7318.3|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|5
1630586730000|2021-09-02 12:45:30|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1630586740000|2021-09-02 12:45:40|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1630586750000|2021-09-02 12:45:50|7333.4|7318.4|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|4
1630586760000|2021-09-02 12:46:00|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1630586770000|2021-09-02 12:46:10|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1630586790000|2021-09-02 12:46:30|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630586800000|2021-09-02 12:46:40|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630586810000|2021-09-02 12:46:50|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.4|7318.4|2
1630586820000|2021-09-02 12:47:00|7333.3|7318.3|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|5
1630586850000|2021-09-02 12:47:30|7333.2|7318.2|7333.3|7318.3|7333.4|7318.4|7333.2|7318.2|4
1630586860000|2021-09-02 12:47:40|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1630586870000|2021-09-02 12:47:50|7333.2|7318.2|7333|7318|7333.2|7318.2|7333|7318|3
1630586890000|2021-09-02 12:48:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630586910000|2021-09-02 12:48:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630586970000|2021-09-02 12:49:30|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1630587090000|2021-09-02 12:51:30|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1630587150000|2021-09-02 12:52:30|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630587160000|2021-09-02 12:52:40|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630587190000|2021-09-02 12:53:10|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630587230000|2021-09-02 12:53:50|7333|7318|7332.8|7317.8|7333|7318|7332.8|7317.8|2
1630587280000|2021-09-02 12:54:40|7332.9|7317.9|7332.9|7317.9|7333|7318|7332.9|7317.9|3
1630587290000|2021-09-02 12:54:50|7333|7318|7333|7318|7333|7318|7333|7318|1
1630587300000|2021-09-02 12:55:00|7332.9|7317.9|7333.3|7318.3|7333.3|7318.3|7332.9|7317.9|3
1630587320000|2021-09-02 12:55:20|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.1|7318.1|3
1630587330000|2021-09-02 12:55:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|3
1630587340000|2021-09-02 12:55:40|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630587350000|2021-09-02 12:55:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630587360000|2021-09-02 12:56:00|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1630587370000|2021-09-02 12:56:10|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1630587400000|2021-09-02 12:56:40|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630587450000|2021-09-02 12:57:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630587490000|2021-09-02 12:58:10|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630587600000|2021-09-02 13:00:00|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|3
1630587610000|2021-09-02 13:00:10|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630587730000|2021-09-02 13:02:10|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1630587780000|2021-09-02 13:03:00|7333.4|7318.4|7333.2|7318.2|7333.4|7318.4|7333.2|7318.2|2
1630587830000|2021-09-02 13:03:50|7333.4|7318.4|7333.2|7318.2|7333.4|7318.4|7333.2|7318.2|3
1630587840000|2021-09-02 13:04:00|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630587850000|2021-09-02 13:04:10|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|4
1630587990000|2021-09-02 13:06:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630588030000|2021-09-02 13:07:10|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630588040000|2021-09-02 13:07:20|7333.3|7318.3|7333.5|7318.5|7333.5|7318.5|7333.3|7318.3|3
1630588050000|2021-09-02 13:07:30|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.3|7318.3|3
1630588070000|2021-09-02 13:07:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630588230000|2021-09-02 13:10:30|7333.7|7318.7|7333.5|7318.5|7333.7|7318.7|7333.5|7318.5|3
1630588260000|2021-09-02 13:11:00|7333.6|7318.6|7334.2|7319.2|7334.2|7319.2|7333.6|7318.6|3
1630588290000|2021-09-02 13:11:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630588340000|2021-09-02 13:12:20|7334.7|7319.7|7335.2|7320.2|7335.2|7320.2|7334.7|7319.7|4
1630588390000|2021-09-02 13:13:10|7335.3|7320.3|7334.9|7319.9|7335.8|7320.8|7334.9|7319.9|14
1630588400000|2021-09-02 13:13:20|7335|7320|7335.2|7320.2|7335.2|7320.2|7335|7320|2
1630588420000|2021-09-02 13:13:40|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630588440000|2021-09-02 13:14:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630588450000|2021-09-02 13:14:10|7335|7320|7334.3|7319.3|7335|7320|7334.3|7319.3|5
1630588480000|2021-09-02 13:14:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630588590000|2021-09-02 13:16:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630588750000|2021-09-02 13:19:10|7334|7319|7334|7319|7334|7319|7334|7319|1
1630588950000|2021-09-02 13:22:30|7333.5|7318.5|7332.3|7317.3|7333.5|7318.5|7332.3|7317.3|7
1630588960000|2021-09-02 13:22:40|7332.5|7317.5|7332.3|7317.3|7332.6|7317.6|7332.3|7317.3|4
1630588970000|2021-09-02 13:22:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630588980000|2021-09-02 13:23:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630589000000|2021-09-02 13:23:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630589020000|2021-09-02 13:23:40|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630589100000|2021-09-02 13:25:00|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630589110000|2021-09-02 13:25:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630589160000|2021-09-02 13:26:00|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1630589330000|2021-09-02 13:28:50|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1630589340000|2021-09-02 13:29:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630589380000|2021-09-02 13:29:40|7332.3|7317.3|7331.7|7316.7|7332.3|7317.3|7331.7|7316.7|2
1630589400000|2021-09-02 13:30:00|7331.8|7316.8|7331.2|7316.2|7331.8|7316.8|7331.2|7316.2|3
1630589410000|2021-09-02 13:30:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1630589420000|2021-09-02 13:30:20|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630589430000|2021-09-02 13:30:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630589450000|2021-09-02 13:30:50|7330.8|7315.8|7330.4|7315.4|7330.8|7315.8|7330.4|7315.4|3
1630589460000|2021-09-02 13:31:00|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1630589470000|2021-09-02 13:31:10|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|4
1630589480000|2021-09-02 13:31:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630589490000|2021-09-02 13:31:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630589500000|2021-09-02 13:31:40|7330.4|7315.4|7331|7316|7331.1|7316.1|7330.4|7315.4|7
1630589510000|2021-09-02 13:31:50|7330.9|7315.9|7330.9|7315.9|7331|7316|7330.9|7315.9|3
1630589520000|2021-09-02 13:32:00|7331|7316|7331|7316|7331|7316|7331|7316|1
1630589530000|2021-09-02 13:32:10|7330.9|7315.9|7330.9|7315.9|7331|7316|7330.9|7315.9|3
1630589550000|2021-09-02 13:32:30|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1630589560000|2021-09-02 13:32:40|7331|7316|7329.7|7314.7|7331|7316|7329.7|7314.7|6
1630589570000|2021-09-02 13:32:50|7329.8|7314.8|7329.8|7314.8|7330|7315|7329.8|7314.8|4
1630589590000|2021-09-02 13:33:10|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|8
1630589620000|2021-09-02 13:33:40|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|4
1630589630000|2021-09-02 13:33:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630589650000|2021-09-02 13:34:10|7329.9|7314.9|7330.3|7315.3|7330.3|7315.3|7329.9|7314.9|3
1630589720000|2021-09-02 13:35:20|7330.4|7315.4|7331.8|7316.8|7331.8|7316.8|7330.4|7315.4|8
1630589730000|2021-09-02 13:35:30|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630589750000|2021-09-02 13:35:50|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630589780000|2021-09-02 13:36:20|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1630589790000|2021-09-02 13:36:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630589840000|2021-09-02 13:37:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630589880000|2021-09-02 13:38:00|7331.9|7316.9|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|4
1630589910000|2021-09-02 13:38:30|7332|7317|7331.8|7316.8|7332.1|7317.1|7331.8|7316.8|3
1630589930000|2021-09-02 13:38:50|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|3
1630590010000|2021-09-02 13:40:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630590030000|2021-09-02 13:40:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630590040000|2021-09-02 13:40:40|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630590050000|2021-09-02 13:40:50|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1630590100000|2021-09-02 13:41:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630590110000|2021-09-02 13:41:50|7331.3|7316.3|7330.7|7315.7|7331.3|7316.3|7330.7|7315.7|3
1630590120000|2021-09-02 13:42:00|7330.6|7315.6|7329.6|7314.6|7330.6|7315.6|7329.6|7314.6|4
1630590130000|2021-09-02 13:42:10|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630590170000|2021-09-02 13:42:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630590180000|2021-09-02 13:43:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630590190000|2021-09-02 13:43:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630590220000|2021-09-02 13:43:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630590250000|2021-09-02 13:44:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630590260000|2021-09-02 13:44:20|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630590290000|2021-09-02 13:44:50|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630590300000|2021-09-02 13:45:00|7330|7315|7329.7|7314.7|7330|7315|7329.7|7314.7|2
1630590310000|2021-09-02 13:45:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630590330000|2021-09-02 13:45:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630590340000|2021-09-02 13:45:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|3
1630590350000|2021-09-02 13:45:50|7329.6|7314.6|7328.5|7313.5|7329.6|7314.6|7328.5|7313.5|4
1630590360000|2021-09-02 13:46:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328|7313|6
1630590370000|2021-09-02 13:46:10|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.1|7313.1|4
1630590390000|2021-09-02 13:46:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630590410000|2021-09-02 13:46:50|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630590450000|2021-09-02 13:47:30|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|2
1630590490000|2021-09-02 13:48:10|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.3|7313.3|3
1630590510000|2021-09-02 13:48:30|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|3
1630590550000|2021-09-02 13:49:10|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1630590570000|2021-09-02 13:49:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630590640000|2021-09-02 13:50:40|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|5
1630590770000|2021-09-02 13:52:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630590780000|2021-09-02 13:53:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630590790000|2021-09-02 13:53:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630590800000|2021-09-02 13:53:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630590820000|2021-09-02 13:53:40|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1630590850000|2021-09-02 13:54:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630590870000|2021-09-02 13:54:30|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630590880000|2021-09-02 13:54:40|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|4
1630591120000|2021-09-02 13:58:40|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|3
1630591130000|2021-09-02 13:58:50|7330|7315|7329.9|7314.9|7330|7315|7329.9|7314.9|2
1630591140000|2021-09-02 13:59:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630591160000|2021-09-02 13:59:20|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1630591210000|2021-09-02 14:00:10|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|3
1630591220000|2021-09-02 14:00:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1630591250000|2021-09-02 14:00:50|7330.1|7315.1|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|3
1630591260000|2021-09-02 14:01:00|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1630591290000|2021-09-02 14:01:30|7330.2|7315.2|7330|7315|7330.2|7315.2|7330|7315|3
1630591300000|2021-09-02 14:01:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630591310000|2021-09-02 14:01:50|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1630591320000|2021-09-02 14:02:00|7330.6|7315.6|7330.8|7315.8|7330.8|7315.8|7330.6|7315.6|3
1630591330000|2021-09-02 14:02:10|7331.2|7316.2|7331.6|7316.6|7331.6|7316.6|7331.2|7316.2|2
1630591340000|2021-09-02 14:02:20|7331.7|7316.7|7332|7317|7332|7317|7331.7|7316.7|3
1630591400000|2021-09-02 14:03:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630591430000|2021-09-02 14:03:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1630591440000|2021-09-02 14:04:00|7332.1|7317.1|7332.4|7317.4|7332.7|7317.7|7332.1|7317.1|7
1630591450000|2021-09-02 14:04:10|7332.5|7317.5|7332.6|7317.6|7332.7|7317.7|7332.4|7317.4|7
1630591470000|2021-09-02 14:04:30|7332.8|7317.8|7333|7318|7333|7318|7332.8|7317.8|5
1630591500000|2021-09-02 14:05:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630591510000|2021-09-02 14:05:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630591520000|2021-09-02 14:05:20|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630591550000|2021-09-02 14:05:50|7332.8|7317.8|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|3
1630591560000|2021-09-02 14:06:00|7332.9|7317.9|7332.3|7317.3|7332.9|7317.9|7332.3|7317.3|3
1630591570000|2021-09-02 14:06:10|7332.2|7317.2|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|5
1630591580000|2021-09-02 14:06:20|7332.1|7317.1|7332|7317|7332.1|7317.1|7331.9|7316.9|4
1630591620000|2021-09-02 14:07:00|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|4
1630591650000|2021-09-02 14:07:30|7332.2|7317.2|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|3
1630591680000|2021-09-02 14:08:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630591690000|2021-09-02 14:08:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630591710000|2021-09-02 14:08:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630591820000|2021-09-02 14:10:20|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|4
1630591850000|2021-09-02 14:10:50|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1630591860000|2021-09-02 14:11:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630591880000|2021-09-02 14:11:20|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630591890000|2021-09-02 14:11:30|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630591910000|2021-09-02 14:11:50|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630591990000|2021-09-02 14:13:10|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630592020000|2021-09-02 14:13:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630592030000|2021-09-02 14:13:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630592040000|2021-09-02 14:14:00|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630592070000|2021-09-02 14:14:30|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630592090000|2021-09-02 14:14:50|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630592110000|2021-09-02 14:15:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630592120000|2021-09-02 14:15:20|7331.5|7316.5|7331.9|7316.9|7331.9|7316.9|7331.5|7316.5|4
1630592160000|2021-09-02 14:16:00|7332.4|7317.4|7333.3|7318.3|7333.3|7318.3|7332.4|7317.4|5
1630592210000|2021-09-02 14:16:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630592230000|2021-09-02 14:17:10|7333.3|7318.3|7332.6|7317.6|7333.3|7318.3|7332.6|7317.6|4
1630592240000|2021-09-02 14:17:20|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630592250000|2021-09-02 14:17:30|7332.6|7317.6|7332.4|7317.4|7332.7|7317.7|7332.4|7317.4|3
1630592260000|2021-09-02 14:17:40|7332.5|7317.5|7332.7|7317.7|7332.7|7317.7|7332.5|7317.5|3
1630592400000|2021-09-02 14:20:00|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|2
1630592410000|2021-09-02 14:20:10|7332.5|7317.5|7332.9|7317.9|7333.3|7318.3|7332.5|7317.5|7
1630592420000|2021-09-02 14:20:20|7333.3|7318.3|7333.7|7318.7|7333.7|7318.7|7333.3|7318.3|4
1630592430000|2021-09-02 14:20:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630592490000|2021-09-02 14:21:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630592520000|2021-09-02 14:22:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630592540000|2021-09-02 14:22:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630592560000|2021-09-02 14:22:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630592570000|2021-09-02 14:22:50|7334|7319|7333.8|7318.8|7334|7319|7333.8|7318.8|2
1630592650000|2021-09-02 14:24:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630592680000|2021-09-02 14:24:40|7333.8|7318.8|7333.2|7318.2|7333.8|7318.8|7333.2|7318.2|5
1630592690000|2021-09-02 14:24:50|7333|7318|7332.4|7317.4|7333|7318|7332.4|7317.4|4
1630592710000|2021-09-02 14:25:10|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630592720000|2021-09-02 14:25:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630592730000|2021-09-02 14:25:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630592750000|2021-09-02 14:25:50|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|3
1630592800000|2021-09-02 14:26:40|7331.9|7316.9|7330.7|7315.7|7331.9|7316.9|7330.7|7315.7|7
1630592810000|2021-09-02 14:26:50|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|4
1630592820000|2021-09-02 14:27:00|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1630592830000|2021-09-02 14:27:10|7330.3|7315.3|7330.2|7315.2|7330.3|7315.3|7330.1|7315.1|5
1630592840000|2021-09-02 14:27:20|7330.3|7315.3|7330.7|7315.7|7330.7|7315.7|7330.3|7315.3|7
1630592850000|2021-09-02 14:27:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630592860000|2021-09-02 14:27:40|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630592870000|2021-09-02 14:27:50|7330.8|7315.8|7331|7316|7331|7316|7330.8|7315.8|2
1630592900000|2021-09-02 14:28:20|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630592930000|2021-09-02 14:28:50|7330.9|7315.9|7331|7316|7331|7316|7330.8|7315.8|4
1630592960000|2021-09-02 14:29:20|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630592990000|2021-09-02 14:29:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1630593000000|2021-09-02 14:30:00|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630593020000|2021-09-02 14:30:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331|7316|3
1630593030000|2021-09-02 14:30:30|7331|7316|7330.8|7315.8|7331|7316|7330.7|7315.7|4
1630593050000|2021-09-02 14:30:50|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630593070000|2021-09-02 14:31:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630593080000|2021-09-02 14:31:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630593090000|2021-09-02 14:31:30|7330.9|7315.9|7331.2|7316.2|7331.2|7316.2|7330.9|7315.9|5
1630593120000|2021-09-02 14:32:00|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1630593130000|2021-09-02 14:32:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630593150000|2021-09-02 14:32:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630593160000|2021-09-02 14:32:40|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|5
1630593180000|2021-09-02 14:33:00|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|3
1630593190000|2021-09-02 14:33:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630593210000|2021-09-02 14:33:30|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|2
1630593220000|2021-09-02 14:33:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630593250000|2021-09-02 14:34:10|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1630593320000|2021-09-02 14:35:20|7331.8|7316.8|7331.6|7316.6|7331.8|7316.8|7331.6|7316.6|3
1630593440000|2021-09-02 14:37:20|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.3|7316.3|3
1630593450000|2021-09-02 14:37:30|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630593460000|2021-09-02 14:37:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630593490000|2021-09-02 14:38:10|7330.8|7315.8|7330.2|7315.2|7330.8|7315.8|7330.2|7315.2|5
1630593500000|2021-09-02 14:38:20|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330|7315|4
1630593520000|2021-09-02 14:38:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630593530000|2021-09-02 14:38:50|7330|7315|7329.6|7314.6|7330|7315|7329.6|7314.6|3
1630593540000|2021-09-02 14:39:00|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|3
1630593550000|2021-09-02 14:39:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1630593560000|2021-09-02 14:39:20|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1630593570000|2021-09-02 14:39:30|7330.1|7315.1|7330.4|7315.4|7330.4|7315.4|7330.1|7315.1|4
1630593580000|2021-09-02 14:39:40|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630593590000|2021-09-02 14:39:50|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630593600000|2021-09-02 14:40:00|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1630593610000|2021-09-02 14:40:10|7330.3|7315.3|7330.4|7315.4|7330.6|7315.6|7330.3|7315.3|3
1630593630000|2021-09-02 14:40:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630593680000|2021-09-02 14:41:20|7330.2|7315.2|7329.9|7314.9|7330.2|7315.2|7329.8|7314.8|3
1630593690000|2021-09-02 14:41:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630593700000|2021-09-02 14:41:40|7329.7|7314.7|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|3
1630593710000|2021-09-02 14:41:50|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|2
1630593720000|2021-09-02 14:42:00|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|4
1630593830000|2021-09-02 14:43:50|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630593880000|2021-09-02 14:44:40|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1630593900000|2021-09-02 14:45:00|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630593950000|2021-09-02 14:45:50|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1630593990000|2021-09-02 14:46:30|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630594020000|2021-09-02 14:47:00|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1630594030000|2021-09-02 14:47:10|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1630594040000|2021-09-02 14:47:20|7330.2|7315.2|7330|7315|7330.2|7315.2|7330|7315|3
1630594070000|2021-09-02 14:47:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630594080000|2021-09-02 14:48:00|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1630594190000|2021-09-02 14:49:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630594200000|2021-09-02 14:50:00|7330|7315|7329.8|7314.8|7330|7315|7329.8|7314.8|2
1630594210000|2021-09-02 14:50:10|7329.9|7314.9|7329.4|7314.4|7329.9|7314.9|7329.4|7314.4|4
1630594220000|2021-09-02 14:50:20|7329.5|7314.5|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|3
1630594230000|2021-09-02 14:50:30|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1630594240000|2021-09-02 14:50:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630594250000|2021-09-02 14:50:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630594300000|2021-09-02 14:51:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630594330000|2021-09-02 14:52:10|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630594340000|2021-09-02 14:52:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630594350000|2021-09-02 14:52:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630594360000|2021-09-02 14:52:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630594390000|2021-09-02 14:53:10|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630594470000|2021-09-02 14:54:30|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630594510000|2021-09-02 14:55:10|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630594530000|2021-09-02 14:55:30|7329.6|7314.6|7329.4|7314.4|7329.6|7314.6|7329.4|7314.4|2
1630594570000|2021-09-02 14:56:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630594580000|2021-09-02 14:56:20|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1630594590000|2021-09-02 14:56:30|7329|7314|7329|7314|7329.1|7314.1|7329|7314|3
1630594600000|2021-09-02 14:56:40|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1630594610000|2021-09-02 14:56:50|7328.8|7313.8|7328|7313|7328.8|7313.8|7328|7313|3
1630594640000|2021-09-02 14:57:20|7327.8|7312.8|7327.3|7312.3|7327.8|7312.8|7327.3|7312.3|4
1630594650000|2021-09-02 14:57:30|7326.7|7311.7|7327.6|7312.6|7327.7|7312.7|7326.7|7311.7|8
1630594660000|2021-09-02 14:57:40|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.7|7312.7|6
1630594670000|2021-09-02 14:57:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630594710000|2021-09-02 14:58:30|7328|7313|7328.1|7313.1|7328.2|7313.2|7328|7313|3
1630594720000|2021-09-02 14:58:40|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1630594740000|2021-09-02 14:59:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630594810000|2021-09-02 15:00:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630594910000|2021-09-02 15:01:50|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630594950000|2021-09-02 15:02:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630595000000|2021-09-02 15:03:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1630595020000|2021-09-02 15:03:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630595090000|2021-09-02 15:04:50|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|3
1630595110000|2021-09-02 15:05:10|7328.1|7313.1|7328|7313|7328.3|7313.3|7328|7313|5
1630595120000|2021-09-02 15:05:20|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630595130000|2021-09-02 15:05:30|7328|7313|7328|7313|7328|7313|7327.9|7312.9|3
1630595140000|2021-09-02 15:05:40|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1630595160000|2021-09-02 15:06:00|7327.6|7312.6|7327.9|7312.9|7328|7313|7327.6|7312.6|4
1630595170000|2021-09-02 15:06:10|7328|7313|7328|7313|7328|7313|7328|7313|1
1630595190000|2021-09-02 15:06:30|7327.3|7312.3|7328|7313|7328|7313|7327.3|7312.3|5
1630595220000|2021-09-02 15:07:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630595230000|2021-09-02 15:07:10|7328|7313|7328.3|7313.3|7328.3|7313.3|7328|7313|2
1630595240000|2021-09-02 15:07:20|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1630595250000|2021-09-02 15:07:30|7328|7313|7328.2|7313.2|7328.2|7313.2|7328|7313|3
1630595260000|2021-09-02 15:07:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630595280000|2021-09-02 15:08:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630595290000|2021-09-02 15:08:10|7328.4|7313.4|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|3
1630595300000|2021-09-02 15:08:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630595310000|2021-09-02 15:08:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630595320000|2021-09-02 15:08:40|7328.6|7313.6|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|3
1630595360000|2021-09-02 15:09:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630595400000|2021-09-02 15:10:00|7328.8|7313.8|7328.4|7313.4|7328.8|7313.8|7328.4|7313.4|3
1630595420000|2021-09-02 15:10:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630595430000|2021-09-02 15:10:30|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1630595440000|2021-09-02 15:10:40|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7327.1|7312.1|2
1630595520000|2021-09-02 15:12:00|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|2
1630595530000|2021-09-02 15:12:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630595580000|2021-09-02 15:13:00|7327.4|7312.4|7327.4|7312.4|7327.5|7312.5|7327.4|7312.4|3
1630595590000|2021-09-02 15:13:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630595610000|2021-09-02 15:13:30|7327.4|7312.4|7327.5|7312.5|7327.5|7312.5|7327.4|7312.4|2
1630595620000|2021-09-02 15:13:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630595650000|2021-09-02 15:14:10|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1630595810000|2021-09-02 15:16:50|7327.5|7312.5|7327.2|7312.2|7327.5|7312.5|7327.2|7312.2|2
1630595850000|2021-09-02 15:17:30|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|2
1630595970000|2021-09-02 15:19:30|7327.9|7312.9|7328.1|7313.1|7328.2|7313.2|7327.9|7312.9|4
1630595980000|2021-09-02 15:19:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630596010000|2021-09-02 15:20:10|7328.1|7313.1|7328.3|7313.3|7328.4|7313.4|7328.1|7313.1|4
1630596020000|2021-09-02 15:20:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630596040000|2021-09-02 15:20:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630596050000|2021-09-02 15:20:50|7328.4|7313.4|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|6
1630596080000|2021-09-02 15:21:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630596140000|2021-09-02 15:22:20|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|2
1630596150000|2021-09-02 15:22:30|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630596220000|2021-09-02 15:23:40|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|3
1630596230000|2021-09-02 15:23:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1630596240000|2021-09-02 15:24:00|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|5
1630596250000|2021-09-02 15:24:10|7328|7313|7327.5|7312.5|7328|7313|7327.5|7312.5|4
1630596360000|2021-09-02 15:26:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1630596380000|2021-09-02 15:26:20|7328.1|7313.1|7328.2|7313.2|7328.3|7313.3|7328|7313|4
1630596390000|2021-09-02 15:26:30|7328.6|7313.6|7329.2|7314.2|7329.2|7314.2|7328.6|7313.6|5
1630596420000|2021-09-02 15:27:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630596560000|2021-09-02 15:29:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630596580000|2021-09-02 15:29:40|7329.2|7314.2|7329|7314|7329.2|7314.2|7329|7314|2
1630596630000|2021-09-02 15:30:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630596950000|2021-09-02 15:35:50|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1630596960000|2021-09-02 15:36:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630597230000|2021-09-02 15:40:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630597270000|2021-09-02 15:41:10|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630597280000|2021-09-02 15:41:20|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1630597290000|2021-09-02 15:41:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630597310000|2021-09-02 15:41:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630597320000|2021-09-02 15:42:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630597340000|2021-09-02 15:42:20|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.4|7314.4|2
1630597370000|2021-09-02 15:42:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630597440000|2021-09-02 15:44:00|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630597660000|2021-09-02 15:47:40|7329.6|7314.6|7330.1|7315.1|7330.2|7315.2|7329.6|7314.6|5
1630597670000|2021-09-02 15:47:50|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630597690000|2021-09-02 15:48:10|7330|7315|7330|7315|7330|7315|7330|7315|1
1630597700000|2021-09-02 15:48:20|7330.2|7315.2|7330.9|7315.9|7330.9|7315.9|7330.2|7315.2|4
1630597740000|2021-09-02 15:49:00|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630597750000|2021-09-02 15:49:10|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1630597760000|2021-09-02 15:49:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630597770000|2021-09-02 15:49:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|3
1630597820000|2021-09-02 15:50:20|7330.6|7315.6|7330.8|7315.8|7330.8|7315.8|7330.6|7315.6|2
1630597850000|2021-09-02 15:50:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630597900000|2021-09-02 15:51:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630597920000|2021-09-02 15:52:00|7330.9|7315.9|7331.7|7316.7|7331.7|7316.7|7330.9|7315.9|5
1630597970000|2021-09-02 15:52:50|7331.9|7316.9|7331.6|7316.6|7331.9|7316.9|7331.6|7316.6|2
1630597980000|2021-09-02 15:53:00|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1630598010000|2021-09-02 15:53:30|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1630598070000|2021-09-02 15:54:30|7332|7317|7332.2|7317.2|7332.2|7317.2|7332|7317|3
1630598080000|2021-09-02 15:54:40|7332.3|7317.3|7332.7|7317.7|7332.7|7317.7|7332.3|7317.3|2
1630598090000|2021-09-02 15:54:50|7332.5|7317.5|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|2
1630598180000|2021-09-02 15:56:20|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1630598190000|2021-09-02 15:56:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630598220000|2021-09-02 15:57:00|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|2
1630598230000|2021-09-02 15:57:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630598430000|2021-09-02 16:00:30|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|3
1630598440000|2021-09-02 16:00:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630598640000|2021-09-02 16:04:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630598760000|2021-09-02 16:06:00|7332.5|7317.5|7332.7|7317.7|7332.7|7317.7|7332.5|7317.5|2
1630598770000|2021-09-02 16:06:10|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|2
1630598790000|2021-09-02 16:06:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630598830000|2021-09-02 16:07:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630598910000|2021-09-02 16:08:30|7333.4|7318.4|7333.6|7318.6|7333.6|7318.6|7333.4|7318.4|7
1630598920000|2021-09-02 16:08:40|7333.8|7318.8|7334.5|7319.5|7334.6|7319.6|7333.8|7318.8|4
1630598930000|2021-09-02 16:08:50|7339.8|7314.8|7333.8|7318.8|7339.8|7319.5|7333.7|7314.8|5
1630598950000|2021-09-02 16:09:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630598960000|2021-09-02 16:09:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630598990000|2021-09-02 16:09:50|7333.4|7318.4|7333.6|7318.6|7333.6|7318.6|7333.4|7318.4|2
1630599010000|2021-09-02 16:10:10|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1630599020000|2021-09-02 16:10:20|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|6
1630599030000|2021-09-02 16:10:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630599060000|2021-09-02 16:11:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1630599080000|2021-09-02 16:11:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630599110000|2021-09-02 16:11:50|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|2
1630599170000|2021-09-02 16:12:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630599220000|2021-09-02 16:13:40|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630599560000|2021-09-02 16:19:20|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630599770000|2021-09-02 16:22:50|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630599780000|2021-09-02 16:23:00|7332.3|7317.3|7332.4|7317.4|7332.5|7317.5|7332.3|7317.3|4
1630599910000|2021-09-02 16:25:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630600010000|2021-09-02 16:26:50|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1630600060000|2021-09-02 16:27:40|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630600070000|2021-09-02 16:27:50|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|2
1630600120000|2021-09-02 16:28:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630600130000|2021-09-02 16:28:50|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|2
1630600140000|2021-09-02 16:29:00|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630600180000|2021-09-02 16:29:40|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630600190000|2021-09-02 16:29:50|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|2
1630600200000|2021-09-02 16:30:00|7332|7317|7331.5|7316.5|7332|7317|7331.5|7316.5|5
1630600220000|2021-09-02 16:30:20|7331.6|7316.6|7331.5|7316.5|7331.7|7316.7|7331.5|7316.5|4
1630600240000|2021-09-02 16:30:40|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1630600260000|2021-09-02 16:31:00|7331.4|7316.4|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|3
1630600330000|2021-09-02 16:32:10|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630600380000|2021-09-02 16:33:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630600500000|2021-09-02 16:35:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|2
1630600510000|2021-09-02 16:35:10|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.4|7316.4|9
1630600520000|2021-09-02 16:35:20|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630600540000|2021-09-02 16:35:40|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|3
1630600630000|2021-09-02 16:37:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630600670000|2021-09-02 16:37:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630600710000|2021-09-02 16:38:30|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1630600720000|2021-09-02 16:38:40|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1630600730000|2021-09-02 16:38:50|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1630600750000|2021-09-02 16:39:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|5
1630600760000|2021-09-02 16:39:20|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|4
1630600770000|2021-09-02 16:39:30|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|4
1630600780000|2021-09-02 16:39:40|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1630600810000|2021-09-02 16:40:10|7331.3|7316.3|7331.2|7316.2|7331.4|7316.4|7331.1|7316.1|4
1630600820000|2021-09-02 16:40:20|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630601020000|2021-09-02 16:43:40|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|4
1630601070000|2021-09-02 16:44:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630601470000|2021-09-02 16:51:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1630601490000|2021-09-02 16:51:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630601500000|2021-09-02 16:51:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1630601540000|2021-09-02 16:52:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630601660000|2021-09-02 16:54:20|7331|7316|7330.6|7315.6|7331|7316|7330.6|7315.6|3
1630601690000|2021-09-02 16:54:50|7330.5|7315.5|7330.2|7315.2|7330.5|7315.5|7330.1|7315.1|3
1630601700000|2021-09-02 16:55:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1630601890000|2021-09-02 16:58:10|7330.2|7315.2|7330.7|7315.7|7330.7|7315.7|7330.2|7315.2|3
1630601910000|2021-09-02 16:58:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630601970000|2021-09-02 16:59:30|7330.6|7315.6|7330.2|7315.2|7330.6|7315.6|7330|7315|4
1630602000000|2021-09-02 17:00:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.2|7315.2|3
1630602010000|2021-09-02 17:00:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630602030000|2021-09-02 17:00:30|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630602060000|2021-09-02 17:01:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630602170000|2021-09-02 17:02:50|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|4
1630602190000|2021-09-02 17:03:10|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1630602240000|2021-09-02 17:04:00|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|4
1630602260000|2021-09-02 17:04:20|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1630602290000|2021-09-02 17:04:50|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|2
1630602300000|2021-09-02 17:05:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1630602320000|2021-09-02 17:05:20|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630602330000|2021-09-02 17:05:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1630602350000|2021-09-02 17:05:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330|7315|5
1630602360000|2021-09-02 17:06:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1630602370000|2021-09-02 17:06:10|7329.8|7314.8|7329.5|7314.5|7329.8|7314.8|7329.2|7314.2|6
1630602380000|2021-09-02 17:06:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630602450000|2021-09-02 17:07:30|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.3|7314.3|3
1630602460000|2021-09-02 17:07:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630602530000|2021-09-02 17:08:50|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1630602660000|2021-09-02 17:11:00|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|4
1630602690000|2021-09-02 17:11:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630602710000|2021-09-02 17:11:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630602750000|2021-09-02 17:12:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630602760000|2021-09-02 17:12:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630602780000|2021-09-02 17:13:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1630602790000|2021-09-02 17:13:10|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1630602800000|2021-09-02 17:13:20|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1630603000000|2021-09-02 17:16:40|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|2
1630603050000|2021-09-02 17:17:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1630603070000|2021-09-02 17:17:50|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1630603080000|2021-09-02 17:18:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1630603090000|2021-09-02 17:18:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630603100000|2021-09-02 17:18:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1630603200000|2021-09-02 17:20:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630603210000|2021-09-02 17:20:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630603270000|2021-09-02 17:21:10|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630603280000|2021-09-02 17:21:20|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630603290000|2021-09-02 17:21:30|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1630603320000|2021-09-02 17:22:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630603350000|2021-09-02 17:22:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630603360000|2021-09-02 17:22:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630603370000|2021-09-02 17:22:50|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630603380000|2021-09-02 17:23:00|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630603470000|2021-09-02 17:24:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630603480000|2021-09-02 17:24:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630603490000|2021-09-02 17:24:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630603500000|2021-09-02 17:25:00|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|2
1630603510000|2021-09-02 17:25:10|7329.8|7314.8|7329.5|7314.5|7329.8|7314.8|7329.5|7314.5|3
1630603520000|2021-09-02 17:25:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630603580000|2021-09-02 17:26:20|7330.2|7315.2|7331|7316|7331.1|7316.1|7330.2|7315.2|4
1630603590000|2021-09-02 17:26:30|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|2
1630603600000|2021-09-02 17:26:40|7330.6|7315.6|7330.9|7315.9|7330.9|7315.9|7330.6|7315.6|3
1630603640000|2021-09-02 17:27:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.6|7315.6|4
1630603660000|2021-09-02 17:27:40|7330.5|7315.5|7330.2|7315.2|7330.5|7315.5|7330.2|7315.2|6
1630603690000|2021-09-02 17:28:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630603700000|2021-09-02 17:28:20|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1630603730000|2021-09-02 17:28:50|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630603810000|2021-09-02 17:30:10|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|3
1630603830000|2021-09-02 17:30:30|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630603850000|2021-09-02 17:30:50|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1630603920000|2021-09-02 17:32:00|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630604180000|2021-09-02 17:36:20|7330.8|7315.8|7330.4|7315.4|7330.8|7315.8|7330.4|7315.4|3
1630604210000|2021-09-02 17:36:50|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1630604220000|2021-09-02 17:37:00|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|4
1630604230000|2021-09-02 17:37:10|7330.5|7315.5|7330.4|7315.4|7330.6|7315.6|7330|7315|6
1630604240000|2021-09-02 17:37:20|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1630604270000|2021-09-02 17:37:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630604290000|2021-09-02 17:38:10|7330.1|7315.1|7330.4|7315.4|7330.4|7315.4|7330.1|7315.1|4
1630604300000|2021-09-02 17:38:20|7330.5|7315.5|7329.9|7314.9|7330.5|7315.5|7329.9|7314.9|4
1630604310000|2021-09-02 17:38:30|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630604330000|2021-09-02 17:38:50|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.7|7314.7|2
1630604340000|2021-09-02 17:39:00|7329.8|7314.8|7329.7|7314.7|7330|7315|7329.4|7314.4|6
1630604350000|2021-09-02 17:39:10|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.4|7314.4|8
1630604360000|2021-09-02 17:39:20|7329.5|7314.5|7329.4|7314.4|7329.9|7314.9|7329.4|7314.4|8
1630604370000|2021-09-02 17:39:30|7329.6|7314.6|7329.4|7314.4|7330.4|7315.4|7329.4|7314.4|6
1630604380000|2021-09-02 17:39:40|7329.5|7314.5|7329.5|7314.5|7330.3|7315.3|7329.5|7314.5|5
1630604390000|2021-09-02 17:39:50|7329.4|7314.4|7329.4|7314.4|7329.6|7314.6|7329.3|7314.3|7
1630604400000|2021-09-02 17:40:00|7329.6|7314.6|7330.3|7315.3|7330.3|7315.3|7329.5|7314.5|4
1630604410000|2021-09-02 17:40:10|7330.2|7315.2|7330|7315|7330.3|7315.3|7329.9|7314.9|4
1630604420000|2021-09-02 17:40:20|7330.4|7315.4|7330.3|7315.3|7330.4|7315.4|7329.5|7314.5|5
1630604430000|2021-09-02 17:40:30|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7329.5|7314.5|6
1630604440000|2021-09-02 17:40:40|7330.2|7315.2|7329.8|7314.8|7330.2|7315.2|7329.8|7314.8|2
1630604450000|2021-09-02 17:40:50|7329.7|7314.7|7330.3|7315.3|7330.4|7315.4|7329.4|7314.4|6
1630604460000|2021-09-02 17:41:00|7330.2|7315.2|7328.8|7313.8|7330.2|7315.2|7328.8|7313.8|7
1630604490000|2021-09-02 17:41:30|7329.4|7314.4|7328.5|7313.5|7329.4|7314.4|7328.4|7313.4|3
1630604500000|2021-09-02 17:41:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630604510000|2021-09-02 17:41:50|7328.6|7313.6|7329.6|7314.6|7330.2|7315.2|7328.5|7313.5|6
1630604520000|2021-09-02 17:42:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|3
1630604530000|2021-09-02 17:42:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.3|7314.3|3
1630604540000|2021-09-02 17:42:20|7330|7315|7330|7315|7330|7315|7329.8|7314.8|3
1630604580000|2021-09-02 17:43:00|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1630604600000|2021-09-02 17:43:20|7330.4|7315.4|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|2
1630604650000|2021-09-02 17:44:10|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1630604660000|2021-09-02 17:44:20|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|2
1630604670000|2021-09-02 17:44:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630604700000|2021-09-02 17:45:00|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630604710000|2021-09-02 17:45:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.2|7315.2|7
1630604730000|2021-09-02 17:45:30|7330.4|7315.4|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|2
1630604740000|2021-09-02 17:45:40|7330.4|7315.4|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1630604750000|2021-09-02 17:45:50|7330.5|7315.5|7330.5|7315.5|7330.6|7315.6|7330.4|7315.4|8
1630604760000|2021-09-02 17:46:00|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|7
1630604770000|2021-09-02 17:46:10|7330.5|7315.5|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|9
1630604800000|2021-09-02 17:46:40|7330.5|7315.5|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|12
1630604820000|2021-09-02 17:47:00|7330.5|7315.5|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|6
1630604830000|2021-09-02 17:47:10|7330.5|7315.5|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|5
1630604840000|2021-09-02 17:47:20|7330.4|7315.4|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1630605050000|2021-09-02 17:50:50|7330.3|7315.3|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|4
1630605060000|2021-09-02 17:51:00|7330|7315|7330|7315|7330|7315|7329.9|7314.9|11
1630605070000|2021-09-02 17:51:10|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630605100000|2021-09-02 17:51:40|7330|7315|7330|7315|7330|7315|7330|7315|1
1630605130000|2021-09-02 17:52:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630605140000|2021-09-02 17:52:20|7330|7315|7330|7315|7330|7315|7330|7315|1
1630605200000|2021-09-02 17:53:20|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630605220000|2021-09-02 17:53:40|7330|7315|7330|7315|7330|7315|7330|7315|1
1630605230000|2021-09-02 17:53:50|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1630605260000|2021-09-02 17:54:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630605270000|2021-09-02 17:54:30|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1630605290000|2021-09-02 17:54:50|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|2
1630605300000|2021-09-02 17:55:00|7329.8|7314.8|7329.2|7314.2|7329.8|7314.8|7329.2|7314.2|2
1630605310000|2021-09-02 17:55:10|7329.3|7314.3|7329.4|7314.4|7329.8|7314.8|7329.3|7314.3|3
1630605330000|2021-09-02 17:55:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630605340000|2021-09-02 17:55:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630605380000|2021-09-02 17:56:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630605410000|2021-09-02 17:56:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630605500000|2021-09-02 17:58:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630605530000|2021-09-02 17:58:50|7329.3|7314.3|7329|7314|7329.3|7314.3|7328.9|7313.9|4
1630605540000|2021-09-02 17:59:00|7329.6|7314.6|7329|7314|7329.6|7314.6|7329|7314|2
1630605550000|2021-09-02 17:59:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630605560000|2021-09-02 17:59:20|7329.4|7314.4|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|5
1630605570000|2021-09-02 17:59:30|7329.6|7314.6|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|2
1630605600000|2021-09-02 18:00:00|7329.4|7314.4|7329.2|7314.2|7329.4|7314.4|7329.2|7314.2|7
1630605610000|2021-09-02 18:00:10|7329.3|7314.3|7329.4|7314.4|7329.6|7314.6|7329.3|7314.3|3
1630605680000|2021-09-02 18:01:20|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630607440000|2021-09-02 18:30:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630607490000|2021-09-02 18:31:30|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|1
1630608090000|2021-09-02 18:41:30|7334.8|7309.8|7330.5|7315.5|7334.9|7315.5|7330.1|7309.8|5
1630609150000|2021-09-02 18:59:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630609190000|2021-09-02 18:59:50|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1630609200000|2021-09-02 19:00:00|7330|7315|7335|7310|7335|7315|7330|7310|2
1630609230000|2021-09-02 19:00:30|7334.9|7309.9|7334.9|7309.9|7334.9|7309.9|7334.9|7309.9|1
1630609250000|2021-09-02 19:00:50|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|1
1630609260000|2021-09-02 19:01:00|7334.6|7309.6|7334.7|7309.7|7334.7|7309.7|7334.6|7309.6|2
1630609270000|2021-09-02 19:01:10|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|1
1630609330000|2021-09-02 19:02:10|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|1
1630609390000|2021-09-02 19:03:10|7334.8|7309.8|7335.2|7310.2|7335.2|7310.2|7334.8|7309.8|4
1630609450000|2021-09-02 19:04:10|7330.5|7315.5|7335.7|7310.7|7335.7|7315.5|7330.5|7310.7|2
1630609580000|2021-09-02 19:06:20|7335.4|7310.4|7335.1|7310.1|7335.4|7310.4|7335.1|7310.1|2
1630609600000|2021-09-02 19:06:40|7335|7310|7335|7310|7335|7310|7335|7310|1
1630609660000|2021-09-02 19:07:40|7334.9|7309.9|7334.9|7309.9|7334.9|7309.9|7334.9|7309.9|1
1630609700000|2021-09-02 19:08:20|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|1
1630609760000|2021-09-02 19:09:20|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|1
1630609870000|2021-09-02 19:11:10|7330.2|7315.2|7335.7|7310.7|7335.7|7315.3|7330.2|7310.7|3
1630609990000|2021-09-02 19:13:10|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|1
1630610000000|2021-09-02 19:13:20|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|1
1630610150000|2021-09-02 19:15:50|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|1
1630610710000|2021-09-02 19:25:10|7334.8|7309.8|7334.9|7309.9|7334.9|7314.7|7329.7|7309.5|5
1630610720000|2021-09-02 19:25:20|7335|7310|7335|7310|7335|7310|7335|7310|1
1630610730000|2021-09-02 19:25:30|7329.3|7314.3|7329.7|7314.7|7334|7314.7|7329.1|7308.9|7
1630610740000|2021-09-02 19:25:40|7334.9|7309.9|7334.8|7309.8|7334.9|7309.9|7334.8|7309.8|2
1630610830000|2021-09-02 19:27:10|7334.9|7309.9|7335|7310|7335|7310|7334.9|7309.9|2
1630610840000|2021-09-02 19:27:20|7334.5|7309.5|7334.3|7309.3|7334.5|7309.5|7334.3|7309.3|2
1630610850000|2021-09-02 19:27:30|7334.2|7309.2|7335|7310|7335|7314.6|7329.6|7309.2|5
1630610890000|2021-09-02 19:28:10|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|7334.7|7309.7|1
1630610900000|2021-09-02 19:28:20|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.3|7314.3|3
1630610910000|2021-09-02 19:28:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630610930000|2021-09-02 19:28:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630610950000|2021-09-02 19:29:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630610960000|2021-09-02 19:29:20|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|1
1630611000000|2021-09-02 19:30:00|7334.7|7309.7|7334.9|7309.9|7334.9|7309.9|7334.7|7309.7|2
1630611010000|2021-09-02 19:30:10|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|1
1630611020000|2021-09-02 19:30:20|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|1
1630611040000|2021-09-02 19:30:40|7334.9|7309.9|7335.1|7310.1|7335.1|7310.1|7334.9|7309.9|2
1630611050000|2021-09-02 19:30:50|7334.9|7309.9|7334.4|7309.4|7334.9|7309.9|7334.4|7309.4|2
1630611060000|2021-09-02 19:31:00|7334.5|7309.5|7334.7|7309.7|7334.7|7309.7|7334.5|7309.5|2
1630611070000|2021-09-02 19:31:10|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|1
1630611080000|2021-09-02 19:31:20|7335.5|7310.5|7335.7|7310.7|7335.7|7310.7|7335.5|7310.5|2
1630612790000|2021-09-02 19:59:50|7335.9|7310.9|7336|7311|7336|7311|7335.9|7310.9|2
1630632660000|2021-09-03 01:31:00|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|1
1630633620000|2021-09-03 01:47:00|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|1
1630633640000|2021-09-03 01:47:20|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|1
1630633720000|2021-09-03 01:48:40|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1630634030000|2021-09-03 01:53:50|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|7338.7|7313.7|1
1630634090000|2021-09-03 01:54:50|7339|7314|7339.2|7314.2|7339.2|7314.2|7339|7314|2
1630634800000|2021-09-03 02:06:40|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1630637240000|2021-09-03 02:47:20|7337.7|7312.7|7337.8|7312.8|7337.8|7312.8|7337.7|7312.7|2
1630637250000|2021-09-03 02:47:30|7337.6|7312.6|7336.3|7311.3|7337.6|7312.6|7336.3|7311.3|3
1630637260000|2021-09-03 02:47:40|7336.9|7311.9|7336.3|7311.3|7336.9|7311.9|7335.6|7310.6|3
1630637320000|2021-09-03 02:48:40|7337.2|7312.2|7337.6|7312.6|7337.6|7312.6|7337.2|7312.2|3
1630638260000|2021-09-03 03:04:20|7339.9|7314.9|7340.6|7315.6|7340.6|7315.6|7339.9|7314.9|2
1630638710000|2021-09-03 03:11:50|7339|7314|7339|7314|7339|7314|7339|7314|1
1630639100000|2021-09-03 03:18:20|7339.1|7314.1|7342|7317|7342|7317|7339.1|7314.1|4
1630639110000|2021-09-03 03:18:30|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|7342.1|7317.1|1
1630639160000|2021-09-03 03:19:20|7342.2|7317.2|7342.2|7317.2|7342.2|7317.2|7342.2|7317.2|1
1630639800000|2021-09-03 03:30:00|7342.1|7317.1|7342|7317|7342.1|7317.1|7342|7317|2
1630639810000|2021-09-03 03:30:10|7342.1|7317.1|7342|7317|7342.1|7317.1|7342|7317|2
1630639970000|2021-09-03 03:32:50|7341.9|7316.9|7341.9|7316.9|7341.9|7316.9|7341.9|7316.9|1
1630640070000|2021-09-03 03:34:30|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|7341.4|7316.4|1
1630640090000|2021-09-03 03:34:50|7341.3|7316.3|7339.5|7314.5|7341.3|7316.3|7339.5|7314.5|6
1630640100000|2021-09-03 03:35:00|7334.6|7319.6|7340|7315|7340|7319.6|7334.6|7314.6|3
1630640260000|2021-09-03 03:37:40|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|1
1630640340000|2021-09-03 03:39:00|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|7340.2|7315.2|1
1630640360000|2021-09-03 03:39:20|7340.1|7315.1|7340.2|7315.2|7340.2|7315.2|7339.9|7314.9|5
1630640390000|2021-09-03 03:39:50|7341.2|7316.2|7341.9|7316.9|7342|7317|7341.2|7316.2|5
1630640400000|2021-09-03 03:40:00|7342|7317|7341.9|7316.9|7342|7317|7341.9|7316.9|2
1630640410000|2021-09-03 03:40:10|7342|7317|7341.7|7316.7|7342|7317|7341.7|7316.7|3
1630640420000|2021-09-03 03:40:20|7341.8|7316.8|7341.8|7316.8|7341.8|7316.8|7341.7|7316.7|3
1630640450000|2021-09-03 03:40:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630640480000|2021-09-03 03:41:20|7336.7|7321.7|7336.9|7321.9|7336.9|7321.9|7336.7|7321.7|2
1630640490000|2021-09-03 03:41:30|7337|7322|7337|7322|7337|7322|7337|7322|1
1630640500000|2021-09-03 03:41:40|7336.9|7321.9|7336.7|7321.7|7336.9|7321.9|7336.7|7321.7|3
1630640530000|2021-09-03 03:42:10|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1630640540000|2021-09-03 03:42:20|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|2
1630640560000|2021-09-03 03:42:40|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|4
1630640570000|2021-09-03 03:42:50|7337.5|7322.5|7337.7|7322.7|7337.7|7322.7|7337.5|7322.5|3
1630640580000|2021-09-03 03:43:00|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|4
1630640590000|2021-09-03 03:43:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630640600000|2021-09-03 03:43:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630640610000|2021-09-03 03:43:30|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1630640630000|2021-09-03 03:43:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630640690000|2021-09-03 03:44:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630640720000|2021-09-03 03:45:20|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1630640730000|2021-09-03 03:45:30|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1630640740000|2021-09-03 03:45:40|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630640750000|2021-09-03 03:45:50|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630640760000|2021-09-03 03:46:00|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1630640770000|2021-09-03 03:46:10|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630640840000|2021-09-03 03:47:20|7337.3|7322.3|7337.1|7322.1|7337.3|7322.3|7337.1|7322.1|3
1630640850000|2021-09-03 03:47:30|7337|7322|7337|7322|7337|7322|7337|7322|1
1630640860000|2021-09-03 03:47:40|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1630640870000|2021-09-03 03:47:50|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630640880000|2021-09-03 03:48:00|7337|7322|7337|7322|7337|7322|7337|7322|1
1630640890000|2021-09-03 03:48:10|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|4
1630640900000|2021-09-03 03:48:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630640930000|2021-09-03 03:48:50|7337|7322|7337|7322|7337|7322|7337|7322|1
1630640950000|2021-09-03 03:49:10|7337.1|7322.1|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|3
1630640990000|2021-09-03 03:49:50|7337|7322|7337|7322|7337|7322|7337|7322|1
1630641000000|2021-09-03 03:50:00|7336.8|7321.8|7336.5|7321.5|7336.8|7321.8|7336.5|7321.5|3
1630641040000|2021-09-03 03:50:40|7336|7321|7335.8|7320.8|7336|7321|7335.8|7320.8|3
1630641050000|2021-09-03 03:50:50|7335.4|7320.4|7334.6|7319.6|7335.4|7320.4|7334.6|7319.6|6
1630641060000|2021-09-03 03:51:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630641070000|2021-09-03 03:51:10|7334.2|7319.2|7334.5|7319.5|7334.5|7319.5|7334.2|7319.2|4
1630641080000|2021-09-03 03:51:20|7334.6|7319.6|7334.6|7319.6|7334.7|7319.7|7334.5|7319.5|5
1630641090000|2021-09-03 03:51:30|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|2
1630641120000|2021-09-03 03:52:00|7334.6|7319.6|7335.1|7320.1|7335.1|7320.1|7334.6|7319.6|4
1630641140000|2021-09-03 03:52:20|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|4
1630641150000|2021-09-03 03:52:30|7335.2|7320.2|7335.6|7320.6|7335.6|7320.6|7335.1|7320.1|5
1630641160000|2021-09-03 03:52:40|7335.5|7320.5|7335.2|7320.2|7335.5|7320.5|7335.2|7320.2|6
1630641170000|2021-09-03 03:52:50|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630641180000|2021-09-03 03:53:00|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1630641200000|2021-09-03 03:53:20|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630641250000|2021-09-03 03:54:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630641270000|2021-09-03 03:54:30|7335.2|7320.2|7335.5|7320.5|7335.5|7320.5|7335.2|7320.2|3
1630641310000|2021-09-03 03:55:10|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1630641320000|2021-09-03 03:55:20|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630641330000|2021-09-03 03:55:30|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|2
1630641390000|2021-09-03 03:56:30|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|2
1630641480000|2021-09-03 03:58:00|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|2
1630641510000|2021-09-03 03:58:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630641590000|2021-09-03 03:59:50|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.7|7320.7|3
1630641600000|2021-09-03 04:00:00|7336|7321|7336.4|7321.4|7336.4|7321.4|7336|7321|3
1630641620000|2021-09-03 04:00:20|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|3
1630641650000|2021-09-03 04:00:50|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630641670000|2021-09-03 04:01:10|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630641690000|2021-09-03 04:01:30|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1630641700000|2021-09-03 04:01:40|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630641710000|2021-09-03 04:01:50|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630641730000|2021-09-03 04:02:10|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630641750000|2021-09-03 04:02:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630641780000|2021-09-03 04:03:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630641890000|2021-09-03 04:04:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1630641920000|2021-09-03 04:05:20|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|2
1630641930000|2021-09-03 04:05:30|7336.3|7321.3|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|2
1630641950000|2021-09-03 04:05:50|7336.1|7321.1|7336|7321|7336.1|7321.1|7336|7321|2
1630642000000|2021-09-03 04:06:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630642010000|2021-09-03 04:06:50|7336|7321|7336|7321|7336|7321|7335.9|7320.9|3
1630642020000|2021-09-03 04:07:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630642140000|2021-09-03 04:09:00|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630642200000|2021-09-03 04:10:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630642210000|2021-09-03 04:10:10|7335.7|7320.7|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|3
1630642240000|2021-09-03 04:10:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630642270000|2021-09-03 04:11:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630642300000|2021-09-03 04:11:40|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1630642310000|2021-09-03 04:11:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630642320000|2021-09-03 04:12:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630642360000|2021-09-03 04:12:40|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630642410000|2021-09-03 04:13:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630642540000|2021-09-03 04:15:40|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|2
1630642550000|2021-09-03 04:15:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630642560000|2021-09-03 04:16:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630642570000|2021-09-03 04:16:10|7335.1|7320.1|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|3
1630642590000|2021-09-03 04:16:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630642610000|2021-09-03 04:16:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630642680000|2021-09-03 04:18:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630642690000|2021-09-03 04:18:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630642700000|2021-09-03 04:18:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630642710000|2021-09-03 04:18:30|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|4
1630642740000|2021-09-03 04:19:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630642750000|2021-09-03 04:19:10|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630642950000|2021-09-03 04:22:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630642960000|2021-09-03 04:22:40|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630642980000|2021-09-03 04:23:00|7335.2|7320.2|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|3
1630642990000|2021-09-03 04:23:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630643000000|2021-09-03 04:23:20|7335|7320|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|3
1630643010000|2021-09-03 04:23:30|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|2
1630643020000|2021-09-03 04:23:40|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630643050000|2021-09-03 04:24:10|7334|7319|7333.7|7318.7|7334|7319|7333.7|7318.7|3
1630643060000|2021-09-03 04:24:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630643070000|2021-09-03 04:24:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630643080000|2021-09-03 04:24:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630643100000|2021-09-03 04:25:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630643110000|2021-09-03 04:25:10|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1630643120000|2021-09-03 04:25:20|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|3
1630643130000|2021-09-03 04:25:30|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1630643140000|2021-09-03 04:25:40|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630643170000|2021-09-03 04:26:10|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.1|7318.1|6
1630643180000|2021-09-03 04:26:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.1|7318.1|3
1630643200000|2021-09-03 04:26:40|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1630643210000|2021-09-03 04:26:50|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|2
1630643270000|2021-09-03 04:27:50|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630643320000|2021-09-03 04:28:40|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630643330000|2021-09-03 04:28:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630643360000|2021-09-03 04:29:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630643370000|2021-09-03 04:29:30|7333.2|7318.2|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|3
1630643380000|2021-09-03 04:29:40|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1630643390000|2021-09-03 04:29:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630643400000|2021-09-03 04:30:00|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630643420000|2021-09-03 04:30:20|7333.6|7318.6|7333.9|7318.9|7333.9|7318.9|7333.6|7318.6|6
1630643430000|2021-09-03 04:30:30|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|4
1630643440000|2021-09-03 04:30:40|7333.7|7318.7|7332.9|7317.9|7333.8|7318.8|7332.8|7317.8|11
1630643450000|2021-09-03 04:30:50|7333|7318|7332.9|7317.9|7333|7318|7332.8|7317.8|4
1630643460000|2021-09-03 04:31:00|7332.8|7317.8|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|6
1630643480000|2021-09-03 04:31:20|7332.1|7317.1|7332.4|7317.4|7332.4|7317.4|7332.1|7317.1|4
1630643490000|2021-09-03 04:31:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|3
1630643520000|2021-09-03 04:32:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630643530000|2021-09-03 04:32:10|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1630643540000|2021-09-03 04:32:20|7331.8|7316.8|7331.6|7316.6|7331.8|7316.8|7331.5|7316.5|8
1630643550000|2021-09-03 04:32:30|7331.5|7316.5|7331.3|7316.3|7331.5|7316.5|7331.3|7316.3|3
1630643560000|2021-09-03 04:32:40|7331.2|7316.2|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|5
1630643580000|2021-09-03 04:33:00|7331.2|7316.2|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|3
1630643590000|2021-09-03 04:33:10|7331.7|7316.7|7331|7316|7331.7|7316.7|7330.9|7315.9|7
1630643600000|2021-09-03 04:33:20|7330.9|7315.9|7330.7|7315.7|7330.9|7315.9|7330.6|7315.6|4
1630643610000|2021-09-03 04:33:30|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.5|7315.5|7
1630643620000|2021-09-03 04:33:40|7331|7316|7330.9|7315.9|7331.2|7316.2|7330.9|7315.9|5
1630643650000|2021-09-03 04:34:10|7331.3|7316.3|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|3
1630643660000|2021-09-03 04:34:20|7330.8|7315.8|7331.1|7316.1|7331.1|7316.1|7330.6|7315.6|5
1630643670000|2021-09-03 04:34:30|7331|7316|7330.8|7315.8|7331.2|7316.2|7330.8|7315.8|9
1630643680000|2021-09-03 04:34:40|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|3
1630643720000|2021-09-03 04:35:20|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630643750000|2021-09-03 04:35:50|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|5
1630643760000|2021-09-03 04:36:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|3
1630643780000|2021-09-03 04:36:20|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|2
1630643790000|2021-09-03 04:36:30|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|2
1630643800000|2021-09-03 04:36:40|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|7
1630643820000|2021-09-03 04:37:00|7332|7317|7332.2|7317.2|7332.5|7317.5|7332|7317|9
1630643830000|2021-09-03 04:37:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630643840000|2021-09-03 04:37:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630643850000|2021-09-03 04:37:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630643880000|2021-09-03 04:38:00|7331.9|7316.9|7332.2|7317.2|7332.2|7317.2|7331.8|7316.8|3
1630643890000|2021-09-03 04:38:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630643900000|2021-09-03 04:38:20|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1630643910000|2021-09-03 04:38:30|7332.2|7317.2|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|2
1630643940000|2021-09-03 04:39:00|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332|7317|6
1630643950000|2021-09-03 04:39:10|7332.1|7317.1|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|3
1630643970000|2021-09-03 04:39:30|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|4
1630643990000|2021-09-03 04:39:50|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7331.7|7316.7|8
1630644000000|2021-09-03 04:40:00|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|6
1630644090000|2021-09-03 04:41:30|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|3
1630644100000|2021-09-03 04:41:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630644110000|2021-09-03 04:41:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630644120000|2021-09-03 04:42:00|7332.4|7317.4|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|3
1630644130000|2021-09-03 04:42:10|7332.5|7317.5|7333.3|7318.3|7333.3|7318.3|7332.4|7317.4|5
1630644150000|2021-09-03 04:42:30|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630644170000|2021-09-03 04:42:50|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|3
1630644180000|2021-09-03 04:43:00|7333.4|7318.4|7334.1|7319.1|7334.2|7319.2|7333.4|7318.4|6
1630644190000|2021-09-03 04:43:10|7334.5|7319.5|7335|7320|7335.2|7320.2|7334.5|7319.5|5
1630644200000|2021-09-03 04:43:20|7335.1|7320.1|7335.5|7320.5|7335.5|7320.5|7335.1|7320.1|3
1630644210000|2021-09-03 04:43:30|7335.4|7320.4|7335.2|7320.2|7335.6|7320.6|7335.2|7320.2|10
1630644220000|2021-09-03 04:43:40|7335.3|7320.3|7335|7320|7335.4|7320.4|7335|7320|5
1630644230000|2021-09-03 04:43:50|7334.7|7319.7|7335|7320|7335|7320|7334.5|7319.5|6
1630644250000|2021-09-03 04:44:10|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|5
1630644260000|2021-09-03 04:44:20|7335.3|7320.3|7335.2|7320.2|7335.4|7320.4|7335.1|7320.1|5
1630644280000|2021-09-03 04:44:40|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1630644290000|2021-09-03 04:44:50|7334.8|7319.8|7334.1|7319.1|7334.8|7319.8|7334.1|7319.1|7
1630644300000|2021-09-03 04:45:00|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.7|7318.7|7
1630644310000|2021-09-03 04:45:10|7333.5|7318.5|7333.4|7318.4|7333.5|7318.5|7333.3|7318.3|6
1630644330000|2021-09-03 04:45:30|7333.3|7318.3|7333.5|7318.5|7333.6|7318.6|7333.3|7318.3|5
1630644340000|2021-09-03 04:45:40|7333.4|7318.4|7333.7|7318.7|7333.7|7318.7|7333.4|7318.4|3
1630644350000|2021-09-03 04:45:50|7334|7319|7334.4|7319.4|7334.4|7319.4|7334|7319|5
1630644360000|2021-09-03 04:46:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630644370000|2021-09-03 04:46:10|7334.8|7319.8|7335|7320|7335|7320|7334.8|7319.8|3
1630644410000|2021-09-03 04:46:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630644420000|2021-09-03 04:47:00|7334.7|7319.7|7334.9|7319.9|7335|7320|7334.6|7319.6|8
1630644430000|2021-09-03 04:47:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630644440000|2021-09-03 04:47:20|7334.8|7319.8|7334.6|7319.6|7334.8|7319.8|7334.5|7319.5|4
1630644500000|2021-09-03 04:48:20|7334.5|7319.5|7334.1|7319.1|7334.5|7319.5|7334.1|7319.1|4
1630644510000|2021-09-03 04:48:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1630644560000|2021-09-03 04:49:20|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|3
1630644570000|2021-09-03 04:49:30|7333.3|7318.3|7333.9|7318.9|7333.9|7318.9|7333.3|7318.3|4
1630644580000|2021-09-03 04:49:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1630644590000|2021-09-03 04:49:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630644600000|2021-09-03 04:50:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1630644610000|2021-09-03 04:50:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630644640000|2021-09-03 04:50:40|7334|7319|7334.4|7319.4|7334.4|7319.4|7334|7319|3
1630644650000|2021-09-03 04:50:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630644660000|2021-09-03 04:51:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630644670000|2021-09-03 04:51:10|7334.3|7319.3|7335|7320|7335|7320|7334.3|7319.3|5
1630644680000|2021-09-03 04:51:20|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630644690000|2021-09-03 04:51:30|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.1|7320.1|9
1630644700000|2021-09-03 04:51:40|7335.3|7320.3|7335.6|7320.6|7335.7|7320.7|7335.3|7320.3|3
1630644710000|2021-09-03 04:51:50|7335.7|7320.7|7335.3|7320.3|7335.7|7320.7|7335.3|7320.3|5
1630644720000|2021-09-03 04:52:00|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.2|7320.2|3
1630644730000|2021-09-03 04:52:10|7335.4|7320.4|7335.9|7320.9|7336|7321|7335.3|7320.3|7
1630644740000|2021-09-03 04:52:20|7335.8|7320.8|7335.5|7320.5|7335.8|7320.8|7335.5|7320.5|4
1630644750000|2021-09-03 04:52:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630644760000|2021-09-03 04:52:40|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|2
1630644770000|2021-09-03 04:52:50|7335.7|7320.7|7335.4|7320.4|7335.7|7320.7|7335.4|7320.4|4
1630644800000|2021-09-03 04:53:20|7335.5|7320.5|7335.7|7320.7|7335.7|7320.7|7335.5|7320.5|3
1630644820000|2021-09-03 04:53:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630644850000|2021-09-03 04:54:10|7336|7321|7336|7321|7336|7321|7336|7321|1
1630644860000|2021-09-03 04:54:20|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1630644870000|2021-09-03 04:54:30|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630644890000|2021-09-03 04:54:50|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630644900000|2021-09-03 04:55:00|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630644910000|2021-09-03 04:55:10|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1630644920000|2021-09-03 04:55:20|7336|7321|7336|7321|7336|7321|7335.9|7320.9|3
1630644930000|2021-09-03 04:55:30|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1630644940000|2021-09-03 04:55:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630644950000|2021-09-03 04:55:50|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630644960000|2021-09-03 04:56:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630644990000|2021-09-03 04:56:30|7335.9|7320.9|7335.9|7320.9|7336|7321|7335.9|7320.9|3
1630645000000|2021-09-03 04:56:40|7336|7321|7336|7321|7336|7321|7336|7321|1
1630645010000|2021-09-03 04:56:50|7335.8|7320.8|7336.1|7321.1|7336.2|7321.2|7335.7|7320.7|8
1630645020000|2021-09-03 04:57:00|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630645030000|2021-09-03 04:57:10|7335.7|7320.7|7335.2|7320.2|7335.7|7320.7|7335.2|7320.2|5
1630645050000|2021-09-03 04:57:30|7335.4|7320.4|7335.7|7320.7|7336|7321|7335.4|7320.4|8
1630645060000|2021-09-03 04:57:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|3
1630645070000|2021-09-03 04:57:50|7335.7|7320.7|7336|7321|7336|7321|7335.7|7320.7|4
1630645090000|2021-09-03 04:58:10|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|2
1630645100000|2021-09-03 04:58:20|7335.7|7320.7|7336.2|7321.2|7336.2|7321.2|7335.7|7320.7|4
1630645110000|2021-09-03 04:58:30|7336.1|7321.1|7336|7321|7336.1|7321.1|7335.7|7320.7|7
1630645120000|2021-09-03 04:58:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|3
1630645130000|2021-09-03 04:58:50|7335.7|7320.7|7336|7321|7336|7321|7335.7|7320.7|3
1630645140000|2021-09-03 04:59:00|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630645150000|2021-09-03 04:59:10|7335.8|7320.8|7335.8|7320.8|7336|7321|7335.8|7320.8|4
1630645160000|2021-09-03 04:59:20|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630645170000|2021-09-03 04:59:30|7335.7|7320.7|7335.9|7320.9|7336|7321|7335.7|7320.7|5
1630645200000|2021-09-03 05:00:00|7336|7321|7336|7321|7336|7321|7336|7321|1
1630645210000|2021-09-03 05:00:10|7336.1|7321.1|7336.6|7321.6|7336.6|7321.6|7336.1|7321.1|4
1630645240000|2021-09-03 05:00:40|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1630645260000|2021-09-03 05:01:00|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1630645270000|2021-09-03 05:01:10|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.7|7321.7|5
1630645280000|2021-09-03 05:01:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630645290000|2021-09-03 05:01:30|7336.7|7321.7|7335.5|7320.5|7336.8|7321.8|7335.5|7320.5|9
1630645300000|2021-09-03 05:01:40|7335.6|7320.6|7335.2|7320.2|7335.6|7320.6|7335.1|7320.1|6
1630645310000|2021-09-03 05:01:50|7335.3|7320.3|7335.5|7320.5|7335.6|7320.6|7335.3|7320.3|4
1630645320000|2021-09-03 05:02:00|7335.2|7320.2|7335.4|7320.4|7335.6|7320.6|7335.2|7320.2|9
1630645330000|2021-09-03 05:02:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630645340000|2021-09-03 05:02:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630645350000|2021-09-03 05:02:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630645360000|2021-09-03 05:02:40|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630645400000|2021-09-03 05:03:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630645410000|2021-09-03 05:03:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630645430000|2021-09-03 05:03:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630645470000|2021-09-03 05:04:30|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630645480000|2021-09-03 05:04:40|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630645490000|2021-09-03 05:04:50|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630645540000|2021-09-03 05:05:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630645550000|2021-09-03 05:05:50|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630645610000|2021-09-03 05:06:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630645630000|2021-09-03 05:07:10|7334.7|7319.7|7333.9|7318.9|7334.7|7319.7|7333.9|7318.9|5
1630645640000|2021-09-03 05:07:20|7333.7|7318.7|7333.5|7318.5|7333.7|7318.7|7333.5|7318.5|2
1630645650000|2021-09-03 05:07:30|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|2
1630645660000|2021-09-03 05:07:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.6|7318.6|3
1630645670000|2021-09-03 05:07:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630645680000|2021-09-03 05:08:00|7333.8|7318.8|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|3
1630645700000|2021-09-03 05:08:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630645720000|2021-09-03 05:08:40|7333.6|7318.6|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|3
1630645730000|2021-09-03 05:08:50|7333.8|7318.8|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|3
1630645750000|2021-09-03 05:09:10|7333.9|7318.9|7334.7|7319.7|7334.8|7319.8|7333.9|7318.9|5
1630645760000|2021-09-03 05:09:20|7334.9|7319.9|7335.4|7320.4|7335.4|7320.4|7334.9|7319.9|4
1630645770000|2021-09-03 05:09:30|7334.9|7319.9|7334.7|7319.7|7335|7320|7334.6|7319.6|7
1630645780000|2021-09-03 05:09:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630645790000|2021-09-03 05:09:50|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1630645800000|2021-09-03 05:10:00|7334.7|7319.7|7334.5|7319.5|7334.7|7319.7|7334.5|7319.5|3
1630645810000|2021-09-03 05:10:10|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|10
1630645820000|2021-09-03 05:10:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630645830000|2021-09-03 05:10:30|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1630645840000|2021-09-03 05:10:40|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.6|7319.6|7
1630645850000|2021-09-03 05:10:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630645860000|2021-09-03 05:11:00|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1630645880000|2021-09-03 05:11:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630645900000|2021-09-03 05:11:40|7335|7320|7335|7320|7335.1|7320.1|7335|7320|3
1630645920000|2021-09-03 05:12:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630645930000|2021-09-03 05:12:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630645940000|2021-09-03 05:12:20|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|3
1630645950000|2021-09-03 05:12:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630645960000|2021-09-03 05:12:40|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630645970000|2021-09-03 05:12:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630645990000|2021-09-03 05:13:10|7334.7|7319.7|7333.9|7318.9|7334.7|7319.7|7333.9|7318.9|8
1630646000000|2021-09-03 05:13:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630646010000|2021-09-03 05:13:30|7334.2|7319.2|7334.2|7319.2|7334.5|7319.5|7334.2|7319.2|4
1630646030000|2021-09-03 05:13:50|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630646040000|2021-09-03 05:14:00|7334.3|7319.3|7334|7319|7334.3|7319.3|7334|7319|3
1630646050000|2021-09-03 05:14:10|7333.9|7318.9|7333|7318|7333.9|7318.9|7333|7318|6
1630646060000|2021-09-03 05:14:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630646070000|2021-09-03 05:14:30|7333|7318|7333|7318|7333|7318|7333|7318|1
1630646090000|2021-09-03 05:14:50|7333.4|7318.4|7333.8|7318.8|7333.8|7318.8|7333.4|7318.4|5
1630646100000|2021-09-03 05:15:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630646120000|2021-09-03 05:15:20|7334|7319|7334.2|7319.2|7334.3|7319.3|7334|7319|5
1630646140000|2021-09-03 05:15:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1630646170000|2021-09-03 05:16:10|7333.9|7318.9|7333.5|7318.5|7333.9|7318.9|7333.5|7318.5|5
1630646180000|2021-09-03 05:16:20|7333.4|7318.4|7334.7|7319.7|7334.7|7319.7|7333.4|7318.4|3
1630646190000|2021-09-03 05:16:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630646200000|2021-09-03 05:16:40|7334.7|7319.7|7335|7320|7335|7320|7334.7|7319.7|3
1630646250000|2021-09-03 05:17:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630646270000|2021-09-03 05:17:50|7335|7320|7335|7320|7335|7320|7335|7320|1
1630646290000|2021-09-03 05:18:10|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630646330000|2021-09-03 05:18:50|7335.7|7320.7|7335.3|7320.3|7335.7|7320.7|7335.3|7320.3|2
1630646360000|2021-09-03 05:19:20|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|5
1630646390000|2021-09-03 05:19:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630646400000|2021-09-03 05:20:00|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1630646410000|2021-09-03 05:20:10|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630646420000|2021-09-03 05:20:20|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|3
1630646470000|2021-09-03 05:21:10|7335.2|7320.2|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|3
1630646520000|2021-09-03 05:22:00|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630646530000|2021-09-03 05:22:10|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630646620000|2021-09-03 05:23:40|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630646630000|2021-09-03 05:23:50|7335.4|7320.4|7335.5|7320.5|7335.6|7320.6|7335.4|7320.4|4
1630646640000|2021-09-03 05:24:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630646650000|2021-09-03 05:24:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630646660000|2021-09-03 05:24:20|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1630646700000|2021-09-03 05:25:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630646780000|2021-09-03 05:26:20|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630646790000|2021-09-03 05:26:30|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|4
1630646810000|2021-09-03 05:26:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630646830000|2021-09-03 05:27:10|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630646840000|2021-09-03 05:27:20|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630646940000|2021-09-03 05:29:00|7335.8|7320.8|7335.1|7320.1|7335.8|7320.8|7335.1|7320.1|6
1630646950000|2021-09-03 05:29:10|7335|7320|7335.2|7320.2|7335.7|7320.7|7335|7320|6
1630646980000|2021-09-03 05:29:40|7335.3|7320.3|7334.6|7319.6|7335.3|7320.3|7334.3|7319.3|6
1630647020000|2021-09-03 05:30:20|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630647040000|2021-09-03 05:30:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|3
1630647080000|2021-09-03 05:31:20|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630647090000|2021-09-03 05:31:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630647110000|2021-09-03 05:31:50|7334.7|7319.7|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|3
1630647130000|2021-09-03 05:32:10|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630647180000|2021-09-03 05:33:00|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630647200000|2021-09-03 05:33:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630647240000|2021-09-03 05:34:00|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630647250000|2021-09-03 05:34:10|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630647290000|2021-09-03 05:34:50|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335|7320|6
1630647300000|2021-09-03 05:35:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630647310000|2021-09-03 05:35:10|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630647320000|2021-09-03 05:35:20|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630647340000|2021-09-03 05:35:40|7335|7320|7334.7|7319.7|7335|7320|7334.7|7319.7|4
1630647370000|2021-09-03 05:36:10|7334.9|7319.9|7335|7320|7335.1|7320.1|7334.9|7319.9|5
1630647380000|2021-09-03 05:36:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630647450000|2021-09-03 05:37:30|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|4
1630647460000|2021-09-03 05:37:40|7334.6|7319.6|7333.9|7318.9|7334.6|7319.6|7333.9|7318.9|5
1630647470000|2021-09-03 05:37:50|7333.8|7318.8|7333.4|7318.4|7333.8|7318.8|7333.4|7318.4|3
1630647510000|2021-09-03 05:38:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630647530000|2021-09-03 05:38:50|7333.8|7318.8|7334|7319|7334|7319|7333.8|7318.8|2
1630647560000|2021-09-03 05:39:20|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|3
1630647580000|2021-09-03 05:39:40|7334.2|7319.2|7333.7|7318.7|7334.3|7319.3|7333.7|7318.7|3
1630647600000|2021-09-03 05:40:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630647610000|2021-09-03 05:40:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630647620000|2021-09-03 05:40:20|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1630647630000|2021-09-03 05:40:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630647640000|2021-09-03 05:40:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630647660000|2021-09-03 05:41:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630647680000|2021-09-03 05:41:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630647720000|2021-09-03 05:42:00|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1630647740000|2021-09-03 05:42:20|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630647850000|2021-09-03 05:44:10|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1630647880000|2021-09-03 05:44:40|7333.2|7318.2|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|2
1630647890000|2021-09-03 05:44:50|7333.3|7318.3|7333.5|7318.5|7333.5|7318.5|7332.9|7317.9|7
1630647900000|2021-09-03 05:45:00|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1630647910000|2021-09-03 05:45:10|7333.2|7318.2|7333.6|7318.6|7333.6|7318.6|7333.2|7318.2|3
1630647960000|2021-09-03 05:46:00|7333.4|7318.4|7333.1|7318.1|7333.6|7318.6|7333.1|7318.1|6
1630647970000|2021-09-03 05:46:10|7332.9|7317.9|7332.7|7317.7|7332.9|7317.9|7332.2|7317.2|10
1630647980000|2021-09-03 05:46:20|7332.8|7317.8|7333|7318|7333|7318|7332.8|7317.8|3
1630647990000|2021-09-03 05:46:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630648000000|2021-09-03 05:46:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630648010000|2021-09-03 05:46:50|7332.9|7317.9|7332.7|7317.7|7332.9|7317.9|7332.6|7317.6|3
1630648030000|2021-09-03 05:47:10|7332.8|7317.8|7333|7318|7333|7318|7332.7|7317.7|4
1630648050000|2021-09-03 05:47:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630648060000|2021-09-03 05:47:40|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1630648070000|2021-09-03 05:47:50|7333.4|7318.4|7333.5|7318.5|7333.5|7318.5|7333.4|7318.4|2
1630648080000|2021-09-03 05:48:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7333.3|7318.3|6
1630648090000|2021-09-03 05:48:10|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1630648140000|2021-09-03 05:49:00|7333.4|7318.4|7333.7|7318.7|7333.7|7318.7|7333.4|7318.4|4
1630648150000|2021-09-03 05:49:10|7333.6|7318.6|7333.3|7318.3|7333.7|7318.7|7333.3|7318.3|5
1630648170000|2021-09-03 05:49:30|7333.2|7318.2|7332.6|7317.6|7333.3|7318.3|7332.4|7317.4|8
1630648180000|2021-09-03 05:49:40|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630648280000|2021-09-03 05:51:20|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630648290000|2021-09-03 05:51:30|7332.5|7317.5|7332.8|7317.8|7332.8|7317.8|7332.5|7317.5|4
1630648300000|2021-09-03 05:51:40|7332.9|7317.9|7332.8|7317.8|7333|7318|7332.8|7317.8|6
1630648310000|2021-09-03 05:51:50|7332.7|7317.7|7332.9|7317.9|7333|7318|7332.7|7317.7|4
1630648320000|2021-09-03 05:52:00|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1630648330000|2021-09-03 05:52:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630648340000|2021-09-03 05:52:20|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|3
1630648350000|2021-09-03 05:52:30|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|2
1630648360000|2021-09-03 05:52:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630648370000|2021-09-03 05:52:50|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630648390000|2021-09-03 05:53:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630648410000|2021-09-03 05:53:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630648420000|2021-09-03 05:53:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630648440000|2021-09-03 05:54:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1630648450000|2021-09-03 05:54:10|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1630648470000|2021-09-03 05:54:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630648480000|2021-09-03 05:54:40|7333|7318|7333|7318|7333|7318|7333|7318|1
1630648510000|2021-09-03 05:55:10|7332.9|7317.9|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|2
1630648530000|2021-09-03 05:55:30|7332.8|7317.8|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|3
1630648540000|2021-09-03 05:55:40|7333|7318|7333|7318|7333|7318|7333|7318|1
1630648560000|2021-09-03 05:56:00|7332.9|7317.9|7333|7318|7333.1|7318.1|7332.9|7317.9|5
1630648580000|2021-09-03 05:56:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630648590000|2021-09-03 05:56:30|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630648610000|2021-09-03 05:56:50|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|2
1630648630000|2021-09-03 05:57:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630648640000|2021-09-03 05:57:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630648650000|2021-09-03 05:57:30|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|2
1630648670000|2021-09-03 05:57:50|7332.8|7317.8|7333.1|7318.1|7333.1|7318.1|7332.8|7317.8|2
1630648680000|2021-09-03 05:58:00|7333.4|7318.4|7333.9|7318.9|7333.9|7318.9|7333.4|7318.4|3
1630648690000|2021-09-03 05:58:10|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630648700000|2021-09-03 05:58:20|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630648710000|2021-09-03 05:58:30|7334.1|7319.1|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|3
1630648740000|2021-09-03 05:59:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630648760000|2021-09-03 05:59:20|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|2
1630648770000|2021-09-03 05:59:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630648800000|2021-09-03 06:00:00|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1630648810000|2021-09-03 06:00:10|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.9|7318.9|3
1630648820000|2021-09-03 06:00:20|7334|7319|7334|7319|7334|7319|7334|7319|1
1630648830000|2021-09-03 06:00:30|7334.1|7319.1|7333.8|7318.8|7334.1|7319.1|7333.8|7318.8|2
1630648850000|2021-09-03 06:00:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630648880000|2021-09-03 06:01:20|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630648940000|2021-09-03 06:02:20|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630648970000|2021-09-03 06:02:50|7333.8|7318.8|7333|7318|7333.8|7318.8|7333|7318|6
1630648980000|2021-09-03 06:03:00|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1630648990000|2021-09-03 06:03:10|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333|7318|4
1630649010000|2021-09-03 06:03:30|7333.6|7318.6|7334|7319|7334|7319|7333.6|7318.6|5
1630649040000|2021-09-03 06:04:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630649060000|2021-09-03 06:04:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630649070000|2021-09-03 06:04:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630649100000|2021-09-03 06:05:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630649160000|2021-09-03 06:06:00|7334.1|7319.1|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|3
1630649200000|2021-09-03 06:06:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630649220000|2021-09-03 06:07:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|6
1630649230000|2021-09-03 06:07:10|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1630649240000|2021-09-03 06:07:20|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|2
1630649250000|2021-09-03 06:07:30|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630649290000|2021-09-03 06:08:10|7334.3|7319.3|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|3
1630649310000|2021-09-03 06:08:30|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1630649380000|2021-09-03 06:09:40|7334.2|7319.2|7334|7319|7334.2|7319.2|7334|7319|3
1630649430000|2021-09-03 06:10:30|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1630649530000|2021-09-03 06:12:10|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630649560000|2021-09-03 06:12:40|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630649590000|2021-09-03 06:13:10|7334.2|7319.2|7334|7319|7334.2|7319.2|7334|7319|2
1630649620000|2021-09-03 06:13:40|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630649670000|2021-09-03 06:14:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630649680000|2021-09-03 06:14:40|7334.1|7319.1|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|3
1630649720000|2021-09-03 06:15:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630649730000|2021-09-03 06:15:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630649820000|2021-09-03 06:17:00|7334|7319|7333.7|7318.7|7334|7319|7333.7|7318.7|4
1630649830000|2021-09-03 06:17:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630649840000|2021-09-03 06:17:20|7333.8|7318.8|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|3
1630649850000|2021-09-03 06:17:30|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1630649860000|2021-09-03 06:17:40|7334|7319|7334.1|7319.1|7334.2|7319.2|7334|7319|3
1630649870000|2021-09-03 06:17:50|7334|7319|7334.3|7319.3|7334.3|7319.3|7334|7319|3
1630649890000|2021-09-03 06:18:10|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1630649910000|2021-09-03 06:18:30|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1630649940000|2021-09-03 06:19:00|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1630649950000|2021-09-03 06:19:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|5
1630649970000|2021-09-03 06:19:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1630649990000|2021-09-03 06:19:50|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1630650140000|2021-09-03 06:22:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630650160000|2021-09-03 06:22:40|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630650180000|2021-09-03 06:23:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630650250000|2021-09-03 06:24:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630650260000|2021-09-03 06:24:20|7334.8|7319.8|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|3
1630650290000|2021-09-03 06:24:50|7334.9|7319.9|7335.3|7320.3|7335.3|7320.3|7334.9|7319.9|4
1630650330000|2021-09-03 06:25:30|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630650390000|2021-09-03 06:26:30|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630650400000|2021-09-03 06:26:40|7334.7|7319.7|7334.5|7319.5|7334.8|7319.8|7334.5|7319.5|4
1630650420000|2021-09-03 06:27:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630650430000|2021-09-03 06:27:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630650490000|2021-09-03 06:28:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630650500000|2021-09-03 06:28:20|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1630650520000|2021-09-03 06:28:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630650530000|2021-09-03 06:28:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630650550000|2021-09-03 06:29:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630650560000|2021-09-03 06:29:20|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630650590000|2021-09-03 06:29:50|7334.9|7319.9|7335.2|7320.2|7335.2|7320.2|7334.9|7319.9|4
1630650600000|2021-09-03 06:30:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630650630000|2021-09-03 06:30:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630650640000|2021-09-03 06:30:40|7335.3|7320.3|7336.2|7321.2|7336.2|7321.2|7335.3|7320.3|5
1630650650000|2021-09-03 06:30:50|7336.3|7321.3|7336.1|7321.1|7336.3|7321.3|7336.1|7321.1|2
1630650690000|2021-09-03 06:31:30|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|3
1630650700000|2021-09-03 06:31:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630650710000|2021-09-03 06:31:50|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630650720000|2021-09-03 06:32:00|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630650730000|2021-09-03 06:32:10|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630650740000|2021-09-03 06:32:20|7335.5|7320.5|7335.7|7320.7|7335.7|7320.7|7335.5|7320.5|3
1630650750000|2021-09-03 06:32:30|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|4
1630650760000|2021-09-03 06:32:40|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1630650780000|2021-09-03 06:33:00|7335.6|7320.6|7335.2|7320.2|7335.6|7320.6|7335.2|7320.2|4
1630650790000|2021-09-03 06:33:10|7335.3|7320.3|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|3
1630650800000|2021-09-03 06:33:20|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|3
1630650810000|2021-09-03 06:33:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630650910000|2021-09-03 06:35:10|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630650940000|2021-09-03 06:35:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630650970000|2021-09-03 06:36:10|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1630650980000|2021-09-03 06:36:20|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630650990000|2021-09-03 06:36:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630651040000|2021-09-03 06:37:20|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630651050000|2021-09-03 06:37:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630651060000|2021-09-03 06:37:40|7335.6|7320.6|7335.2|7320.2|7335.7|7320.7|7335.1|7320.1|8
1630651070000|2021-09-03 06:37:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630651080000|2021-09-03 06:38:00|7335.1|7320.1|7335.5|7320.5|7335.5|7320.5|7335.1|7320.1|4
1630651090000|2021-09-03 06:38:10|7335.6|7320.6|7334.9|7319.9|7335.6|7320.6|7334.9|7319.9|5
1630651120000|2021-09-03 06:38:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630651130000|2021-09-03 06:38:50|7334.9|7319.9|7334.8|7319.8|7335.1|7320.1|7334.8|7319.8|8
1630651140000|2021-09-03 06:39:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630651160000|2021-09-03 06:39:20|7334.7|7319.7|7334.6|7319.6|7334.8|7319.8|7334.6|7319.6|3
1630651170000|2021-09-03 06:39:30|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630651180000|2021-09-03 06:39:40|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|2
1630651200000|2021-09-03 06:40:00|7334.3|7319.3|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|3
1630651220000|2021-09-03 06:40:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630651250000|2021-09-03 06:40:50|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|4
1630651280000|2021-09-03 06:41:20|7334.7|7319.7|7334.5|7319.5|7334.7|7319.7|7334.5|7319.5|3
1630651290000|2021-09-03 06:41:30|7334.2|7319.2|7334|7319|7334.2|7319.2|7334|7319|3
1630651300000|2021-09-03 06:41:40|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630651310000|2021-09-03 06:41:50|7334.2|7319.2|7334|7319|7334.2|7319.2|7334|7319|3
1630651320000|2021-09-03 06:42:00|7334.2|7319.2|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|3
1630651380000|2021-09-03 06:43:00|7334|7319|7334.5|7319.5|7334.5|7319.5|7334|7319|3
1630651390000|2021-09-03 06:43:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630651410000|2021-09-03 06:43:30|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.2|7319.2|3
1630651450000|2021-09-03 06:44:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630651460000|2021-09-03 06:44:20|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1630651470000|2021-09-03 06:44:30|7334|7319|7334.1|7319.1|7334.1|7319.1|7333.8|7318.8|4
1630651480000|2021-09-03 06:44:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1630651490000|2021-09-03 06:44:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630651500000|2021-09-03 06:45:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630651520000|2021-09-03 06:45:20|7334.3|7319.3|7333.9|7318.9|7334.3|7319.3|7333.9|7318.9|4
1630651530000|2021-09-03 06:45:30|7334|7319|7334|7319|7334|7319|7334|7319|1
1630651700000|2021-09-03 06:48:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630651710000|2021-09-03 06:48:30|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630651720000|2021-09-03 06:48:40|7334.3|7319.3|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|4
1630651730000|2021-09-03 06:48:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630651740000|2021-09-03 06:49:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1630651750000|2021-09-03 06:49:10|7334.1|7319.1|7333.8|7318.8|7334.1|7319.1|7333.8|7318.8|5
1630651770000|2021-09-03 06:49:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630651780000|2021-09-03 06:49:40|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630651790000|2021-09-03 06:49:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630651800000|2021-09-03 06:50:00|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|2
1630651810000|2021-09-03 06:50:10|7333.8|7318.8|7334|7319|7334|7319|7333.8|7318.8|3
1630651820000|2021-09-03 06:50:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630651830000|2021-09-03 06:50:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630651850000|2021-09-03 06:50:50|7334.3|7319.3|7334.3|7319.3|7334.5|7319.5|7334.3|7319.3|5
1630651890000|2021-09-03 06:51:30|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1630651940000|2021-09-03 06:52:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630651950000|2021-09-03 06:52:30|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630651960000|2021-09-03 06:52:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630651990000|2021-09-03 06:53:10|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630652010000|2021-09-03 06:53:30|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1630652050000|2021-09-03 06:54:10|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630652060000|2021-09-03 06:54:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630652090000|2021-09-03 06:54:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630652100000|2021-09-03 06:55:00|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7334.2|7319.2|5
1630652120000|2021-09-03 06:55:20|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630652130000|2021-09-03 06:55:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630652140000|2021-09-03 06:55:40|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630652150000|2021-09-03 06:55:50|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630652160000|2021-09-03 06:56:00|7334.6|7319.6|7334.8|7319.8|7334.9|7319.9|7334.6|7319.6|3
1630652170000|2021-09-03 06:56:10|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630652180000|2021-09-03 06:56:20|7334.8|7319.8|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|3
1630652230000|2021-09-03 06:57:10|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630652240000|2021-09-03 06:57:20|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630652250000|2021-09-03 06:57:30|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|4
1630652260000|2021-09-03 06:57:40|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630652440000|2021-09-03 07:00:40|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630652470000|2021-09-03 07:01:10|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1630652500000|2021-09-03 07:01:40|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1630652510000|2021-09-03 07:01:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630652540000|2021-09-03 07:02:20|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|3
1630652550000|2021-09-03 07:02:30|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1630652560000|2021-09-03 07:02:40|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1630652570000|2021-09-03 07:02:50|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630652600000|2021-09-03 07:03:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630652610000|2021-09-03 07:03:30|7334.1|7319.1|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|3
1630652620000|2021-09-03 07:03:40|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7333.9|7318.9|7
1630652660000|2021-09-03 07:04:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630652670000|2021-09-03 07:04:30|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630652680000|2021-09-03 07:04:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630652700000|2021-09-03 07:05:00|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630652710000|2021-09-03 07:05:10|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630652720000|2021-09-03 07:05:20|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.4|7319.4|4
1630652740000|2021-09-03 07:05:40|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630652750000|2021-09-03 07:05:50|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630652770000|2021-09-03 07:06:10|7334.9|7319.9|7335|7320|7335|7320|7334.8|7319.8|6
1630652780000|2021-09-03 07:06:20|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630652800000|2021-09-03 07:06:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630652810000|2021-09-03 07:06:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630652820000|2021-09-03 07:07:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630652830000|2021-09-03 07:07:10|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630652860000|2021-09-03 07:07:40|7335.3|7320.3|7334.9|7319.9|7335.3|7320.3|7334.9|7319.9|3
1630652880000|2021-09-03 07:08:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1630652890000|2021-09-03 07:08:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630652920000|2021-09-03 07:08:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630652940000|2021-09-03 07:09:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630652960000|2021-09-03 07:09:20|7335.3|7320.3|7335.2|7320.2|7335.4|7320.4|7335.1|7320.1|8
1630652980000|2021-09-03 07:09:40|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630652990000|2021-09-03 07:09:50|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|2
1630653010000|2021-09-03 07:10:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630653020000|2021-09-03 07:10:20|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630653030000|2021-09-03 07:10:30|7335.2|7320.2|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|3
1630653050000|2021-09-03 07:10:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630653060000|2021-09-03 07:11:00|7335.2|7320.2|7335.8|7320.8|7335.8|7320.8|7335.2|7320.2|9
1630653070000|2021-09-03 07:11:10|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|2
1630653150000|2021-09-03 07:12:30|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630653160000|2021-09-03 07:12:40|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1630653180000|2021-09-03 07:13:00|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1630653190000|2021-09-03 07:13:10|7336.4|7321.4|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|3
1630653200000|2021-09-03 07:13:20|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630653220000|2021-09-03 07:13:40|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|5
1630653230000|2021-09-03 07:13:50|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|3
1630653240000|2021-09-03 07:14:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630653250000|2021-09-03 07:14:10|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1630653260000|2021-09-03 07:14:20|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1630653270000|2021-09-03 07:14:30|7336.8|7321.8|7337.3|7322.3|7337.3|7322.3|7336.8|7321.8|3
1630653280000|2021-09-03 07:14:40|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1630653290000|2021-09-03 07:14:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630653310000|2021-09-03 07:15:10|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630653330000|2021-09-03 07:15:30|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1630653360000|2021-09-03 07:16:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630653390000|2021-09-03 07:16:30|7338|7323|7338.3|7323.3|7338.3|7323.3|7338|7323|3
1630653400000|2021-09-03 07:16:40|7338.4|7323.4|7338.3|7323.3|7338.4|7323.4|7338.3|7323.3|2
1630653430000|2021-09-03 07:17:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630653440000|2021-09-03 07:17:20|7338.3|7323.3|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|2
1630653470000|2021-09-03 07:17:50|7337.8|7322.8|7337.5|7322.5|7337.8|7322.8|7337.5|7322.5|3
1630653480000|2021-09-03 07:18:00|7337.4|7322.4|7337.5|7322.5|7337.6|7322.6|7337.4|7322.4|5
1630653490000|2021-09-03 07:18:10|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1630653510000|2021-09-03 07:18:30|7337.7|7322.7|7337.5|7322.5|7337.7|7322.7|7337.5|7322.5|3
1630653520000|2021-09-03 07:18:40|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1630653530000|2021-09-03 07:18:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.1|7322.1|4
1630653540000|2021-09-03 07:19:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630653550000|2021-09-03 07:19:10|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630653560000|2021-09-03 07:19:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630653580000|2021-09-03 07:19:40|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|3
1630653590000|2021-09-03 07:19:50|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630653600000|2021-09-03 07:20:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630653610000|2021-09-03 07:20:10|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630653620000|2021-09-03 07:20:20|7337.3|7322.3|7337.5|7322.5|7337.5|7322.5|7337.3|7322.3|3
1630653640000|2021-09-03 07:20:40|7337.6|7322.6|7337.7|7322.7|7337.8|7322.8|7337.6|7322.6|4
1630653650000|2021-09-03 07:20:50|7337.5|7322.5|7337.2|7322.2|7337.5|7322.5|7337.2|7322.2|2
1630653660000|2021-09-03 07:21:00|7337.1|7322.1|7336.8|7321.8|7337.1|7322.1|7336.7|7321.7|4
1630653670000|2021-09-03 07:21:10|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.6|7321.6|4
1630653680000|2021-09-03 07:21:20|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630653690000|2021-09-03 07:21:30|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630653700000|2021-09-03 07:21:40|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1630653710000|2021-09-03 07:21:50|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1630653720000|2021-09-03 07:22:00|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630653740000|2021-09-03 07:22:20|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|4
1630653750000|2021-09-03 07:22:30|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630653760000|2021-09-03 07:22:40|7336.3|7321.3|7336.1|7321.1|7336.3|7321.3|7336.1|7321.1|3
1630653770000|2021-09-03 07:22:50|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1630653780000|2021-09-03 07:23:00|7336.2|7321.2|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|3
1630653790000|2021-09-03 07:23:10|7336.1|7321.1|7336.3|7321.3|7336.4|7321.4|7336.1|7321.1|5
1630653800000|2021-09-03 07:23:20|7336.4|7321.4|7336.7|7321.7|7336.7|7321.7|7336.4|7321.4|3
1630653810000|2021-09-03 07:23:30|7336.6|7321.6|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|3
1630653820000|2021-09-03 07:23:40|7336.6|7321.6|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|2
1630653830000|2021-09-03 07:23:50|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|2
1630653840000|2021-09-03 07:24:00|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630653850000|2021-09-03 07:24:10|7336.5|7321.5|7336.3|7321.3|7336.6|7321.6|7336.3|7321.3|4
1630653860000|2021-09-03 07:24:20|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|3
1630653870000|2021-09-03 07:24:30|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|2
1630653880000|2021-09-03 07:24:40|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|3
1630653890000|2021-09-03 07:24:50|7336.7|7321.7|7336.7|7321.7|7336.9|7321.9|7336.7|7321.7|4
1630653900000|2021-09-03 07:25:00|7336.6|7321.6|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|3
1630653910000|2021-09-03 07:25:10|7336.3|7321.3|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|3
1630653920000|2021-09-03 07:25:20|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630653930000|2021-09-03 07:25:30|7336.5|7321.5|7336.3|7321.3|7336.6|7321.6|7336.3|7321.3|4
1630653940000|2021-09-03 07:25:40|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630653950000|2021-09-03 07:25:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630653960000|2021-09-03 07:26:00|7335.9|7320.9|7336.2|7321.2|7336.2|7321.2|7335.9|7320.9|2
1630653970000|2021-09-03 07:26:10|7336|7321|7336.1|7321.1|7336.1|7321.1|7336|7321|2
1630653980000|2021-09-03 07:26:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630653990000|2021-09-03 07:26:30|7336.3|7321.3|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|3
1630654000000|2021-09-03 07:26:40|7336.2|7321.2|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|3
1630654010000|2021-09-03 07:26:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|3
1630654030000|2021-09-03 07:27:10|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630654040000|2021-09-03 07:27:20|7336.3|7321.3|7336.2|7321.2|7336.4|7321.4|7336.2|7321.2|4
1630654090000|2021-09-03 07:28:10|7336.1|7321.1|7335.7|7320.7|7336.1|7321.1|7335.7|7320.7|4
1630654110000|2021-09-03 07:28:30|7335.4|7320.4|7335.8|7320.8|7335.8|7320.8|7335.3|7320.3|7
1630654130000|2021-09-03 07:28:50|7335.3|7320.3|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|3
1630654140000|2021-09-03 07:29:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.4|7320.4|5
1630654170000|2021-09-03 07:29:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630654180000|2021-09-03 07:29:40|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630654190000|2021-09-03 07:29:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630654200000|2021-09-03 07:30:00|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1630654210000|2021-09-03 07:30:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630654220000|2021-09-03 07:30:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630654250000|2021-09-03 07:30:50|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630654260000|2021-09-03 07:31:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630654270000|2021-09-03 07:31:10|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1630654290000|2021-09-03 07:31:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630654300000|2021-09-03 07:31:40|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630654310000|2021-09-03 07:31:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630654340000|2021-09-03 07:32:20|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630654360000|2021-09-03 07:32:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|3
1630654400000|2021-09-03 07:33:20|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630654410000|2021-09-03 07:33:30|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630654440000|2021-09-03 07:34:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630654450000|2021-09-03 07:34:10|7335.8|7320.8|7335.5|7320.5|7335.8|7320.8|7335.3|7320.3|6
1630654460000|2021-09-03 07:34:20|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630654480000|2021-09-03 07:34:40|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1630654490000|2021-09-03 07:34:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630654500000|2021-09-03 07:35:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630654510000|2021-09-03 07:35:10|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|4
1630654520000|2021-09-03 07:35:20|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|8
1630654530000|2021-09-03 07:35:30|7335.6|7320.6|7335.4|7320.4|7335.6|7320.6|7335.4|7320.4|4
1630654540000|2021-09-03 07:35:40|7335.5|7320.5|7335.9|7320.9|7335.9|7320.9|7335.5|7320.5|4
1630654550000|2021-09-03 07:35:50|7336|7321|7336|7321|7336|7321|7335.8|7320.8|3
1630654570000|2021-09-03 07:36:10|7336.2|7321.2|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|2
1630654580000|2021-09-03 07:36:20|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630654590000|2021-09-03 07:36:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630654600000|2021-09-03 07:36:40|7336.3|7321.3|7336|7321|7336.3|7321.3|7335.9|7320.9|7
1630654610000|2021-09-03 07:36:50|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1630654620000|2021-09-03 07:37:00|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.4|7321.4|4
1630654650000|2021-09-03 07:37:30|7336.4|7321.4|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|3
1630654690000|2021-09-03 07:38:10|7336|7321|7336|7321|7336|7321|7336|7321|1
1630654720000|2021-09-03 07:38:40|7335.9|7320.9|7336|7321|7336.1|7321.1|7335.9|7320.9|5
1630654730000|2021-09-03 07:38:50|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1630654750000|2021-09-03 07:39:10|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7336.1|7321.1|2
1630654770000|2021-09-03 07:39:30|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1630654780000|2021-09-03 07:39:40|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|10
1630654790000|2021-09-03 07:39:50|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1630654800000|2021-09-03 07:40:00|7336.9|7321.9|7337|7322|7337|7322|7336.8|7321.8|3
1630654810000|2021-09-03 07:40:10|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1630654830000|2021-09-03 07:40:30|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|3
1630654840000|2021-09-03 07:40:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630654870000|2021-09-03 07:41:10|7336.6|7321.6|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|2
1630654890000|2021-09-03 07:41:30|7336.6|7321.6|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|3
1630654900000|2021-09-03 07:41:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630654910000|2021-09-03 07:41:50|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630654920000|2021-09-03 07:42:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630654930000|2021-09-03 07:42:10|7336.9|7321.9|7336.8|7321.8|7337|7322|7336.7|7321.7|4
1630654940000|2021-09-03 07:42:20|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|4
1630654960000|2021-09-03 07:42:40|7337|7322|7337.4|7322.4|7337.4|7322.4|7337|7322|2
1630654980000|2021-09-03 07:43:00|7337.3|7322.3|7336.8|7321.8|7337.3|7322.3|7336.8|7321.8|5
1630654990000|2021-09-03 07:43:10|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630655000000|2021-09-03 07:43:20|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1630655020000|2021-09-03 07:43:40|7337.4|7322.4|7337.7|7322.7|7337.7|7322.7|7337.4|7322.4|2
1630655050000|2021-09-03 07:44:10|7337.8|7322.8|7338.1|7323.1|7338.1|7323.1|7337.8|7322.8|2
1630655060000|2021-09-03 07:44:20|7337.9|7322.9|7338.1|7323.1|7338.2|7323.2|7337.9|7322.9|4
1630655070000|2021-09-03 07:44:30|7338.2|7323.2|7337.8|7322.8|7338.2|7323.2|7337.7|7322.7|5
1630655080000|2021-09-03 07:44:40|7337.7|7322.7|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|5
1630655090000|2021-09-03 07:44:50|7337.8|7322.8|7337.9|7322.9|7338|7323|7337.5|7322.5|9
1630655100000|2021-09-03 07:45:00|7338|7323|7338|7323|7338|7323|7337.7|7322.7|6
1630655130000|2021-09-03 07:45:30|7337.6|7322.6|7338|7323|7338|7323|7337.6|7322.6|7
1630655140000|2021-09-03 07:45:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630655150000|2021-09-03 07:45:50|7338|7323|7337.7|7322.7|7338|7323|7337.7|7322.7|4
1630655160000|2021-09-03 07:46:00|7338|7323|7337.9|7322.9|7338|7323|7337.7|7322.7|8
1630655190000|2021-09-03 07:46:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1630655260000|2021-09-03 07:47:40|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|2
1630655280000|2021-09-03 07:48:00|7337.9|7322.9|7337.8|7322.8|7338|7323|7337.6|7322.6|4
1630655300000|2021-09-03 07:48:20|7337.9|7322.9|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|4
1630655310000|2021-09-03 07:48:30|7338|7323|7338.1|7323.1|7338.2|7323.2|7337.9|7322.9|5
1630655330000|2021-09-03 07:48:50|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|3
1630655340000|2021-09-03 07:49:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630655350000|2021-09-03 07:49:10|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|2
1630655370000|2021-09-03 07:49:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630655400000|2021-09-03 07:50:00|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1630655410000|2021-09-03 07:50:10|7337.7|7322.7|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|4
1630655420000|2021-09-03 07:50:20|7337.5|7322.5|7337.5|7322.5|7337.8|7322.8|7337.5|7322.5|5
1630655430000|2021-09-03 07:50:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630655460000|2021-09-03 07:51:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630655470000|2021-09-03 07:51:10|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630655480000|2021-09-03 07:51:20|7337.8|7322.8|7338.1|7323.1|7338.2|7323.2|7337.6|7322.6|5
1630655490000|2021-09-03 07:51:30|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|3
1630655500000|2021-09-03 07:51:40|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|4
1630655510000|2021-09-03 07:51:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630655550000|2021-09-03 07:52:30|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1630655560000|2021-09-03 07:52:40|7338|7323|7338.2|7323.2|7338.2|7323.2|7338|7323|3
1630655570000|2021-09-03 07:52:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630655590000|2021-09-03 07:53:10|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1630655610000|2021-09-03 07:53:30|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1630655640000|2021-09-03 07:54:00|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630655650000|2021-09-03 07:54:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630655670000|2021-09-03 07:54:30|7338.3|7323.3|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|2
1630655720000|2021-09-03 07:55:20|7337.9|7322.9|7338|7323|7338.1|7323.1|7337.9|7322.9|3
1630655730000|2021-09-03 07:55:30|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630655740000|2021-09-03 07:55:40|7338|7323|7338.2|7323.2|7338.2|7323.2|7338|7323|3
1630655750000|2021-09-03 07:55:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630655760000|2021-09-03 07:56:00|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630655770000|2021-09-03 07:56:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630655780000|2021-09-03 07:56:20|7338|7323|7337.8|7322.8|7338|7323|7337.8|7322.8|3
1630655790000|2021-09-03 07:56:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630655800000|2021-09-03 07:56:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|3
1630655810000|2021-09-03 07:56:50|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1630655820000|2021-09-03 07:57:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630655840000|2021-09-03 07:57:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630655850000|2021-09-03 07:57:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630655860000|2021-09-03 07:57:40|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1630655870000|2021-09-03 07:57:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630655890000|2021-09-03 07:58:10|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1630655900000|2021-09-03 07:58:20|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1630655910000|2021-09-03 07:58:30|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.4|7322.4|4
1630655920000|2021-09-03 07:58:40|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630655930000|2021-09-03 07:58:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630655940000|2021-09-03 07:59:00|7337.6|7322.6|7337.2|7322.2|7337.8|7322.8|7337.2|7322.2|7
1630655960000|2021-09-03 07:59:20|7337.4|7322.4|7337.3|7322.3|7337.6|7322.6|7337.2|7322.2|5
1630655970000|2021-09-03 07:59:30|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1630655990000|2021-09-03 07:59:50|7337|7322|7337|7322|7337|7322|7337|7322|1
1630656000000|2021-09-03 08:00:00|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7336.9|7321.9|4
1630656020000|2021-09-03 08:00:20|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630656050000|2021-09-03 08:00:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|3
1630656060000|2021-09-03 08:01:00|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|4
1630656070000|2021-09-03 08:01:10|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|3
1630656080000|2021-09-03 08:01:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630656090000|2021-09-03 08:01:30|7337|7322|7337|7322|7337|7322|7337|7322|1
1630656100000|2021-09-03 08:01:40|7336.9|7321.9|7337.6|7322.6|7337.6|7322.6|7336.9|7321.9|3
1630656110000|2021-09-03 08:01:50|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1630656120000|2021-09-03 08:02:00|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1630656130000|2021-09-03 08:02:10|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1630656140000|2021-09-03 08:02:20|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|6
1630656150000|2021-09-03 08:02:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|5
1630656170000|2021-09-03 08:02:50|7337.7|7322.7|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|4
1630656180000|2021-09-03 08:03:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630656190000|2021-09-03 08:03:10|7337.8|7322.8|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|5
1630656200000|2021-09-03 08:03:20|7337.9|7322.9|7337.3|7322.3|7337.9|7322.9|7337.3|7322.3|10
1630656220000|2021-09-03 08:03:40|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|2
1630656230000|2021-09-03 08:03:50|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|2
1630656260000|2021-09-03 08:04:20|7337.3|7322.3|7336.9|7321.9|7337.3|7322.3|7336.9|7321.9|3
1630656270000|2021-09-03 08:04:30|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630656280000|2021-09-03 08:04:40|7337.2|7322.2|7337.9|7322.9|7337.9|7322.9|7337.2|7322.2|9
1630656290000|2021-09-03 08:04:50|7337.8|7322.8|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|3
1630656300000|2021-09-03 08:05:00|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|4
1630656310000|2021-09-03 08:05:10|7337.2|7322.2|7337.6|7322.6|7337.6|7322.6|7337.2|7322.2|5
1630656320000|2021-09-03 08:05:20|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1630656340000|2021-09-03 08:05:40|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|2
1630656370000|2021-09-03 08:06:10|7337.7|7322.7|7337.3|7322.3|7337.7|7322.7|7337.3|7322.3|3
1630656380000|2021-09-03 08:06:20|7337.4|7322.4|7337.8|7322.8|7337.9|7322.9|7337.4|7322.4|5
1630656400000|2021-09-03 08:06:40|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1630656410000|2021-09-03 08:06:50|7337.2|7322.2|7337.2|7322.2|7337.5|7322.5|7337.2|7322.2|4
1630656440000|2021-09-03 08:07:20|7337.1|7322.1|7336.7|7321.7|7337.1|7322.1|7336.7|7321.7|4
1630656450000|2021-09-03 08:07:30|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|6
1630656460000|2021-09-03 08:07:40|7336.9|7321.9|7337.1|7322.1|7337.2|7322.2|7336.9|7321.9|7
1630656470000|2021-09-03 08:07:50|7337.6|7322.6|7338.2|7323.2|7338.2|7323.2|7337.6|7322.6|9
1630656480000|2021-09-03 08:08:00|7338.1|7323.1|7337.8|7322.8|7338.1|7323.1|7337.7|7322.7|4
1630656490000|2021-09-03 08:08:10|7337.9|7322.9|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|2
1630656500000|2021-09-03 08:08:20|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1630656510000|2021-09-03 08:08:30|7337.8|7322.8|7337.7|7322.7|7338|7323|7337.7|7322.7|8
1630656540000|2021-09-03 08:09:00|7337.6|7322.6|7337.6|7322.6|7337.9|7322.9|7337.6|7322.6|4
1630656580000|2021-09-03 08:09:40|7337.8|7322.8|7337.3|7322.3|7337.8|7322.8|7337.3|7322.3|4
1630656590000|2021-09-03 08:09:50|7337.4|7322.4|7337.2|7322.2|7337.4|7322.4|7337.2|7322.2|2
1630656600000|2021-09-03 08:10:00|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.2|7322.2|3
1630656610000|2021-09-03 08:10:10|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630656640000|2021-09-03 08:10:40|7337.4|7322.4|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|3
1630656670000|2021-09-03 08:11:10|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630656680000|2021-09-03 08:11:20|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|2
1630656690000|2021-09-03 08:11:30|7337.3|7322.3|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|3
1630656740000|2021-09-03 08:12:20|7337.4|7322.4|7337.9|7322.9|7337.9|7322.9|7337.4|7322.4|3
1630656760000|2021-09-03 08:12:40|7337.7|7322.7|7337.2|7322.2|7337.7|7322.7|7337.2|7322.2|6
1630656780000|2021-09-03 08:13:00|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630656790000|2021-09-03 08:13:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1630656830000|2021-09-03 08:13:50|7337.1|7322.1|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|3
1630656850000|2021-09-03 08:14:10|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1630656860000|2021-09-03 08:14:20|7336.9|7321.9|7337.1|7322.1|7337.1|7322.1|7336.7|7321.7|17
1630656870000|2021-09-03 08:14:30|7337|7322|7336.7|7321.7|7337.1|7322.1|7336.7|7321.7|5
1630656880000|2021-09-03 08:14:40|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630656890000|2021-09-03 08:14:50|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630656950000|2021-09-03 08:15:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630656970000|2021-09-03 08:16:10|7337|7322|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|3
1630657000000|2021-09-03 08:16:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630657010000|2021-09-03 08:16:50|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630657020000|2021-09-03 08:17:00|7336.9|7321.9|7337|7322|7337|7322|7336.9|7321.9|2
1630657030000|2021-09-03 08:17:10|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630657040000|2021-09-03 08:17:20|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630657070000|2021-09-03 08:17:50|7336|7321|7335.8|7320.8|7336|7321|7335.8|7320.8|3
1630657080000|2021-09-03 08:18:00|7335.7|7320.7|7336.1|7321.1|7336.1|7321.1|7335.7|7320.7|4
1630657090000|2021-09-03 08:18:10|7336.2|7321.2|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|3
1630657100000|2021-09-03 08:18:20|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630657110000|2021-09-03 08:18:30|7336.4|7321.4|7336.4|7321.4|7336.5|7321.5|7336.3|7321.3|5
1630657120000|2021-09-03 08:18:40|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630657130000|2021-09-03 08:18:50|7336.4|7321.4|7336.7|7321.7|7336.7|7321.7|7336.4|7321.4|2
1630657160000|2021-09-03 08:19:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630657170000|2021-09-03 08:19:30|7336.3|7321.3|7336|7321|7336.3|7321.3|7336|7321|2
1630657180000|2021-09-03 08:19:40|7336.5|7321.5|7336.8|7321.8|7336.8|7321.8|7336.5|7321.5|3
1630657220000|2021-09-03 08:20:20|7337.1|7322.1|7337.5|7322.5|7337.5|7322.5|7337.1|7322.1|3
1630657420000|2021-09-03 08:23:40|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1630657430000|2021-09-03 08:23:50|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|4
1630657450000|2021-09-03 08:24:10|7338.2|7323.2|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|4
1630657460000|2021-09-03 08:24:20|7338.4|7323.4|7339.6|7324.6|7339.6|7324.6|7338.4|7323.4|5
1630657470000|2021-09-03 08:24:30|7339.3|7324.3|7338.9|7323.9|7339.5|7324.5|7338.9|7323.9|7
1630657490000|2021-09-03 08:24:50|7339|7324|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|5
1630657500000|2021-09-03 08:25:00|7339|7324|7339.3|7324.3|7339.5|7324.5|7339|7324|5
1630657510000|2021-09-03 08:25:10|7339.5|7324.5|7340.3|7325.3|7340.3|7325.3|7339.3|7324.3|10
1630657520000|2021-09-03 08:25:20|7340.4|7325.4|7340.8|7325.8|7340.8|7325.8|7340.4|7325.4|3
1630657530000|2021-09-03 08:25:30|7340.7|7325.7|7340.2|7325.2|7340.7|7325.7|7340.2|7325.2|3
1630657540000|2021-09-03 08:25:40|7340.3|7325.3|7340.2|7325.2|7340.4|7325.4|7340.2|7325.2|5
1630657550000|2021-09-03 08:25:50|7340.6|7325.6|7340.7|7325.7|7340.7|7325.7|7340.6|7325.6|2
1630657560000|2021-09-03 08:26:00|7340.6|7325.6|7340.7|7325.7|7340.7|7325.7|7340.6|7325.6|2
1630657570000|2021-09-03 08:26:10|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1630657580000|2021-09-03 08:26:20|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.3|7325.3|5
1630657590000|2021-09-03 08:26:30|7340.8|7325.8|7341|7326|7341.2|7326.2|7340.7|7325.7|8
1630657600000|2021-09-03 08:26:40|7340.3|7325.3|7340.9|7325.9|7341.1|7326.1|7340.3|7325.3|8
1630657620000|2021-09-03 08:27:00|7341|7326|7341.5|7326.5|7341.5|7326.5|7341|7326|6
1630657640000|2021-09-03 08:27:20|7341.7|7326.7|7341.7|7326.7|7342.1|7327.1|7341.6|7326.6|6
1630657650000|2021-09-03 08:27:30|7341.8|7326.8|7341.8|7326.8|7342|7327|7341.8|7326.8|4
1630657660000|2021-09-03 08:27:40|7341.9|7326.9|7341.8|7326.8|7342|7327|7341.8|7326.8|5
1630657670000|2021-09-03 08:27:50|7342|7327|7341.7|7326.7|7342.1|7327.1|7341.7|7326.7|4
1630657680000|2021-09-03 08:28:00|7341.6|7326.6|7341.7|7326.7|7341.7|7326.7|7341.5|7326.5|8
1630657690000|2021-09-03 08:28:10|7341.8|7326.8|7342.8|7327.8|7343|7328|7341.8|7326.8|8
1630657700000|2021-09-03 08:28:20|7342.7|7327.7|7342.7|7327.7|7342.8|7327.8|7342.2|7327.2|6
1630657710000|2021-09-03 08:28:30|7342.6|7327.6|7342.4|7327.4|7342.6|7327.6|7342.4|7327.4|2
1630657720000|2021-09-03 08:28:40|7342.3|7327.3|7341.6|7326.6|7342.3|7327.3|7341.6|7326.6|6
1630657730000|2021-09-03 08:28:50|7341.5|7326.5|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|6
1630657740000|2021-09-03 08:29:00|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1630657750000|2021-09-03 08:29:10|7342.2|7327.2|7342.2|7327.2|7342.4|7327.4|7342.2|7327.2|4
1630657760000|2021-09-03 08:29:20|7342.3|7327.3|7342.4|7327.4|7342.7|7327.7|7342.1|7327.1|12
1630657770000|2021-09-03 08:29:30|7342.3|7327.3|7342.9|7327.9|7343|7328|7342.2|7327.2|7
1630657780000|2021-09-03 08:29:40|7343|7328|7342.3|7327.3|7343.3|7328.3|7342.3|7327.3|15
1630657790000|2021-09-03 08:29:50|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1630657800000|2021-09-03 08:30:00|7342.1|7327.1|7341.7|7326.7|7342.2|7327.2|7341.7|7326.7|13
1630657810000|2021-09-03 08:30:10|7341.6|7326.6|7341.4|7326.4|7341.6|7326.6|7340.9|7325.9|7
1630657820000|2021-09-03 08:30:20|7340.6|7325.6|7340.9|7325.9|7340.9|7325.9|7340.5|7325.5|4
1630657830000|2021-09-03 08:30:30|7341|7326|7340.9|7325.9|7341.2|7326.2|7340.9|7325.9|4
1630657840000|2021-09-03 08:30:40|7340.8|7325.8|7339.5|7324.5|7340.8|7325.8|7339.5|7324.5|11
1630657850000|2021-09-03 08:30:50|7339.6|7324.6|7339.8|7324.8|7339.9|7324.9|7339.6|7324.6|5
1630657870000|2021-09-03 08:31:10|7339.7|7324.7|7339.5|7324.5|7339.8|7324.8|7339.5|7324.5|4
1630657880000|2021-09-03 08:31:20|7339.6|7324.6|7339.7|7324.7|7339.7|7324.7|7339.5|7324.5|3
1630657890000|2021-09-03 08:31:30|7339.8|7324.8|7339.7|7324.7|7339.8|7324.8|7339.7|7324.7|2
1630657900000|2021-09-03 08:31:40|7339.8|7324.8|7340.1|7325.1|7340.3|7325.3|7339.8|7324.8|7
1630657910000|2021-09-03 08:31:50|7339.3|7324.3|7338.9|7323.9|7339.3|7324.3|7338.9|7323.9|9
1630657930000|2021-09-03 08:32:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1630657940000|2021-09-03 08:32:20|7338.6|7323.6|7337.3|7322.3|7338.6|7323.6|7337.3|7322.3|6
1630657950000|2021-09-03 08:32:30|7337.4|7322.4|7337.8|7322.8|7337.8|7322.8|7337.4|7322.4|4
1630657960000|2021-09-03 08:32:40|7337.9|7322.9|7338.4|7323.4|7338.4|7323.4|7337.9|7322.9|4
1630657970000|2021-09-03 08:32:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630657980000|2021-09-03 08:33:00|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630657990000|2021-09-03 08:33:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1630658000000|2021-09-03 08:33:20|7339.3|7324.3|7339.2|7324.2|7339.3|7324.3|7339.1|7324.1|3
1630658010000|2021-09-03 08:33:30|7339.3|7324.3|7339.4|7324.4|7339.8|7324.8|7339|7324|9
1630658030000|2021-09-03 08:33:50|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630658040000|2021-09-03 08:34:00|7339.4|7324.4|7339.2|7324.2|7339.4|7324.4|7339.2|7324.2|3
1630658050000|2021-09-03 08:34:10|7339|7324|7339|7324|7339|7324|7339|7324|1
1630658060000|2021-09-03 08:34:20|7338.9|7323.9|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|3
1630658070000|2021-09-03 08:34:30|7339|7324|7339.1|7324.1|7339.1|7324.1|7339|7324|4
1630658090000|2021-09-03 08:34:50|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.7|7323.7|3
1630658100000|2021-09-03 08:35:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.5|7323.5|9
1630658110000|2021-09-03 08:35:10|7338.5|7323.5|7338.7|7323.7|7338.7|7323.7|7338.4|7323.4|3
1630658120000|2021-09-03 08:35:20|7338.8|7323.8|7339|7324|7339|7324|7338.5|7323.5|11
1630658130000|2021-09-03 08:35:30|7339.1|7324.1|7338.9|7323.9|7339.1|7324.1|7338.9|7323.9|3
1630658140000|2021-09-03 08:35:40|7339|7324|7339|7324|7339.3|7324.3|7338.9|7323.9|6
1630658150000|2021-09-03 08:35:50|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|2
1630658160000|2021-09-03 08:36:00|7338.8|7323.8|7339|7324|7339|7324|7338.8|7323.8|3
1630658170000|2021-09-03 08:36:10|7338.9|7323.9|7339|7324|7339|7324|7338.5|7323.5|10
1630658180000|2021-09-03 08:36:20|7339.2|7324.2|7339.1|7324.1|7339.3|7324.3|7339.1|7324.1|6
1630658190000|2021-09-03 08:36:30|7339|7324|7339|7324|7339|7324|7339|7324|1
1630658200000|2021-09-03 08:36:40|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.3|7323.3|3
1630658210000|2021-09-03 08:36:50|7338.8|7323.8|7337.9|7322.9|7338.8|7323.8|7337.6|7322.6|15
1630658220000|2021-09-03 08:37:00|7338|7323|7338.8|7323.8|7338.8|7323.8|7338|7323|4
1630658230000|2021-09-03 08:37:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630658250000|2021-09-03 08:37:30|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|2
1630658260000|2021-09-03 08:37:40|7338.5|7323.5|7338.3|7323.3|7338.5|7323.5|7338.3|7323.3|3
1630658290000|2021-09-03 08:38:10|7338.5|7323.5|7338.3|7323.3|7338.6|7323.6|7338.3|7323.3|4
1630658300000|2021-09-03 08:38:20|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.2|7323.2|5
1630658310000|2021-09-03 08:38:30|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|4
1630658340000|2021-09-03 08:39:00|7338.6|7323.6|7338.2|7323.2|7338.6|7323.6|7338.2|7323.2|2
1630658360000|2021-09-03 08:39:20|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630658370000|2021-09-03 08:39:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.3|7323.3|4
1630658380000|2021-09-03 08:39:40|7338.4|7323.4|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|2
1630658390000|2021-09-03 08:39:50|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|3
1630658400000|2021-09-03 08:40:00|7338.3|7323.3|7338.4|7323.4|7338.4|7323.4|7338.3|7323.3|2
1630658410000|2021-09-03 08:40:10|7338.3|7323.3|7338.3|7323.3|7338.4|7323.4|7338.2|7323.2|4
1630658420000|2021-09-03 08:40:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630658430000|2021-09-03 08:40:30|7338.3|7323.3|7338.2|7323.2|7338.3|7323.3|7338.2|7323.2|2
1630658440000|2021-09-03 08:40:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1630658450000|2021-09-03 08:40:50|7337.9|7322.9|7337.6|7322.6|7337.9|7322.9|7337.6|7322.6|3
1630658460000|2021-09-03 08:41:00|7337.7|7322.7|7337.4|7322.4|7337.7|7322.7|7337.4|7322.4|3
1630658470000|2021-09-03 08:41:10|7337.3|7322.3|7337.2|7322.2|7337.4|7322.4|7337.2|7322.2|6
1630658500000|2021-09-03 08:41:40|7337.3|7322.3|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|3
1630658550000|2021-09-03 08:42:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|3
1630658560000|2021-09-03 08:42:40|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337|7322|4
1630658590000|2021-09-03 08:43:10|7337|7322|7336.8|7321.8|7337|7322|7336.2|7321.2|6
1630658710000|2021-09-03 08:45:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630658750000|2021-09-03 08:45:50|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|3
1630658760000|2021-09-03 08:46:00|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|2
1630658780000|2021-09-03 08:46:20|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|2
1630658800000|2021-09-03 08:46:40|7336.7|7321.7|7336.4|7321.4|7336.7|7321.7|7336.4|7321.4|3
1630658900000|2021-09-03 08:48:20|7336.6|7321.6|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|4
1630658910000|2021-09-03 08:48:30|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1630658920000|2021-09-03 08:48:40|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630658940000|2021-09-03 08:49:00|7336.4|7321.4|7336|7321|7336.4|7321.4|7336|7321|2
1630658950000|2021-09-03 08:49:10|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1630658960000|2021-09-03 08:49:20|7336.6|7321.6|7336|7321|7336.7|7321.7|7336|7321|3
1630659070000|2021-09-03 08:51:10|7335.9|7320.9|7334.9|7319.9|7335.9|7320.9|7334.9|7319.9|5
1630659120000|2021-09-03 08:52:00|7335|7320|7335|7320|7335|7320|7334.9|7319.9|3
1630659140000|2021-09-03 08:52:20|7335.6|7320.6|7335.8|7320.8|7335.8|7320.8|7335.6|7320.6|2
1630659150000|2021-09-03 08:52:30|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|3
1630659160000|2021-09-03 08:52:40|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630659180000|2021-09-03 08:53:00|7336|7321|7336|7321|7336|7321|7336|7321|1
1630659190000|2021-09-03 08:53:10|7335.9|7320.9|7335.9|7320.9|7336|7321|7335.9|7320.9|3
1630659230000|2021-09-03 08:53:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1630659240000|2021-09-03 08:54:00|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630659250000|2021-09-03 08:54:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630659270000|2021-09-03 08:54:30|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1630659280000|2021-09-03 08:54:40|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630659390000|2021-09-03 08:56:30|7336.4|7321.4|7336.7|7321.7|7336.7|7321.7|7336.4|7321.4|2
1630659410000|2021-09-03 08:56:50|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630659430000|2021-09-03 08:57:10|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1630659460000|2021-09-03 08:57:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630659480000|2021-09-03 08:58:00|7336.8|7321.8|7336.5|7321.5|7336.8|7321.8|7336.5|7321.5|4
1630659490000|2021-09-03 08:58:10|7336.3|7321.3|7336.5|7321.5|7336.7|7321.7|7336.2|7321.2|6
1630659520000|2021-09-03 08:58:40|7336.6|7321.6|7336.3|7321.3|7336.6|7321.6|7336|7321|6
1630659530000|2021-09-03 08:58:50|7336.6|7321.6|7335.7|7320.7|7336.6|7321.6|7335.7|7320.7|4
1630659540000|2021-09-03 08:59:00|7335.9|7320.9|7336.2|7321.2|7336.2|7321.2|7335.9|7320.9|3
1630659550000|2021-09-03 08:59:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630659580000|2021-09-03 08:59:40|7335.9|7320.9|7335.7|7320.7|7335.9|7320.9|7335.7|7320.7|2
1630659590000|2021-09-03 08:59:50|7335.8|7320.8|7336|7321|7336|7321|7335.7|7320.7|3
1630659600000|2021-09-03 09:00:00|7336.2|7321.2|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|2
1630659620000|2021-09-03 09:00:20|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630659630000|2021-09-03 09:00:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630659640000|2021-09-03 09:00:40|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|2
1630659680000|2021-09-03 09:01:20|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630659690000|2021-09-03 09:01:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630659700000|2021-09-03 09:01:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|3
1630659710000|2021-09-03 09:01:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630659720000|2021-09-03 09:02:00|7336|7321|7336|7321|7336|7321|7336|7321|1
1630659730000|2021-09-03 09:02:10|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|2
1630659750000|2021-09-03 09:02:30|7336.6|7321.6|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|2
1630659770000|2021-09-03 09:02:50|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630659790000|2021-09-03 09:03:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1630659800000|2021-09-03 09:03:20|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.3|7321.3|6
1630659810000|2021-09-03 09:03:30|7336.4|7321.4|7336.9|7321.9|7336.9|7321.9|7336.4|7321.4|4
1630659820000|2021-09-03 09:03:40|7337|7322|7336.6|7321.6|7337.1|7322.1|7336.6|7321.6|7
1630659840000|2021-09-03 09:04:00|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630659860000|2021-09-03 09:04:20|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630659880000|2021-09-03 09:04:40|7336.5|7321.5|7336.6|7321.6|7336.6|7321.6|7336.5|7321.5|2
1630659890000|2021-09-03 09:04:50|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1630660000000|2021-09-03 09:06:40|7337.2|7322.2|7337.3|7322.3|7337.3|7322.3|7337.2|7322.2|2
1630660030000|2021-09-03 09:07:10|7337.4|7322.4|7336.8|7321.8|7337.4|7322.4|7336.8|7321.8|3
1630660070000|2021-09-03 09:07:50|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630660080000|2021-09-03 09:08:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630660270000|2021-09-03 09:11:10|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630660280000|2021-09-03 09:11:20|7336.7|7321.7|7336.5|7321.5|7336.7|7321.7|7336.5|7321.5|2
1630660310000|2021-09-03 09:11:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630660360000|2021-09-03 09:12:40|7336|7321|7336|7321|7336|7321|7336|7321|1
1630660370000|2021-09-03 09:12:50|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|4
1630660380000|2021-09-03 09:13:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|3
1630660400000|2021-09-03 09:13:20|7336|7321|7336|7321|7336|7321|7336|7321|1
1630660430000|2021-09-03 09:13:50|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1630660440000|2021-09-03 09:14:00|7335.9|7320.9|7335.9|7320.9|7336|7321|7335.9|7320.9|3
1630660450000|2021-09-03 09:14:10|7336|7321|7336|7321|7336|7321|7335.9|7320.9|3
1630660470000|2021-09-03 09:14:30|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630660480000|2021-09-03 09:14:40|7336|7321|7335.8|7320.8|7336|7321|7335.8|7320.8|2
1630660500000|2021-09-03 09:15:00|7335.7|7320.7|7335.3|7320.3|7335.7|7320.7|7334.9|7319.9|10
1630660510000|2021-09-03 09:15:10|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630660520000|2021-09-03 09:15:20|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630660540000|2021-09-03 09:15:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630660570000|2021-09-03 09:16:10|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|3
1630660600000|2021-09-03 09:16:40|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335|7320|3
1630660610000|2021-09-03 09:16:50|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|3
1630660650000|2021-09-03 09:17:30|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|3
1630660690000|2021-09-03 09:18:10|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1630660700000|2021-09-03 09:18:20|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630660710000|2021-09-03 09:18:30|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630660720000|2021-09-03 09:18:40|7335|7320|7335.4|7320.4|7335.4|7320.4|7335|7320|5
1630660780000|2021-09-03 09:19:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630660820000|2021-09-03 09:20:20|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1630660840000|2021-09-03 09:20:40|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|2
1630660870000|2021-09-03 09:21:10|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630660880000|2021-09-03 09:21:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630660910000|2021-09-03 09:21:50|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630660950000|2021-09-03 09:22:30|7335.1|7320.1|7335.1|7320.1|7335.2|7320.2|7335|7320|6
1630660960000|2021-09-03 09:22:40|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630660980000|2021-09-03 09:23:00|7335.2|7320.2|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|4
1630661010000|2021-09-03 09:23:30|7335|7320|7335|7320|7335|7320|7335|7320|1
1630661020000|2021-09-03 09:23:40|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|4
1630661040000|2021-09-03 09:24:00|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1630661130000|2021-09-03 09:25:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630661170000|2021-09-03 09:26:10|7335|7320|7335.1|7320.1|7335.1|7320.1|7334.8|7319.8|3
1630661200000|2021-09-03 09:26:40|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630661210000|2021-09-03 09:26:50|7335.4|7320.4|7335|7320|7335.7|7320.7|7335|7320|6
1630661290000|2021-09-03 09:28:10|7335.5|7320.5|7336|7321|7336|7321|7335.5|7320.5|4
1630661310000|2021-09-03 09:28:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630661320000|2021-09-03 09:28:40|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.4|7320.4|4
1630661370000|2021-09-03 09:29:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630661380000|2021-09-03 09:29:40|7335.1|7320.1|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|7
1630661390000|2021-09-03 09:29:50|7335|7320|7335|7320|7335|7320|7335|7320|1
1630661400000|2021-09-03 09:30:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630661410000|2021-09-03 09:30:10|7334.9|7319.9|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|4
1630661420000|2021-09-03 09:30:20|7335|7320|7334.8|7319.8|7335|7320|7334.8|7319.8|2
1630661430000|2021-09-03 09:30:30|7334.7|7319.7|7334.4|7319.4|7334.7|7319.7|7334.4|7319.4|3
1630661450000|2021-09-03 09:30:50|7334.6|7319.6|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|3
1630661460000|2021-09-03 09:31:00|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|2
1630661470000|2021-09-03 09:31:10|7334.3|7319.3|7334.1|7319.1|7334.3|7319.3|7333.8|7318.8|6
1630661480000|2021-09-03 09:31:20|7334.3|7319.3|7334.7|7319.7|7334.9|7319.9|7334.3|7319.3|5
1630661490000|2021-09-03 09:31:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1630661500000|2021-09-03 09:31:40|7334.3|7319.3|7334.5|7319.5|7334.5|7319.5|7334.3|7319.3|2
1630661510000|2021-09-03 09:31:50|7335|7320|7334.3|7319.3|7335.1|7320.1|7334.3|7319.3|5
1630661540000|2021-09-03 09:32:20|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|3
1630661550000|2021-09-03 09:32:30|7334.4|7319.4|7334.2|7319.2|7334.4|7319.4|7334.2|7319.2|2
1630661560000|2021-09-03 09:32:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630661580000|2021-09-03 09:33:00|7334.4|7319.4|7334.6|7319.6|7334.6|7319.6|7334.4|7319.4|2
1630661590000|2021-09-03 09:33:10|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|4
1630661600000|2021-09-03 09:33:20|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.6|7319.6|2
1630661610000|2021-09-03 09:33:30|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|3
1630661640000|2021-09-03 09:34:00|7334.4|7319.4|7333.8|7318.8|7334.5|7319.5|7333.8|7318.8|7
1630661650000|2021-09-03 09:34:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630661670000|2021-09-03 09:34:30|7333.5|7318.5|7333.3|7318.3|7333.5|7318.5|7333.3|7318.3|3
1630661690000|2021-09-03 09:34:50|7333.5|7318.5|7333.8|7318.8|7333.8|7318.8|7333.5|7318.5|3
1630661710000|2021-09-03 09:35:10|7333.9|7318.9|7333.3|7318.3|7333.9|7318.9|7333.3|7318.3|5
1630661730000|2021-09-03 09:35:30|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.6|7317.6|6
1630661750000|2021-09-03 09:35:50|7332.9|7317.9|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|3
1630661760000|2021-09-03 09:36:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630661770000|2021-09-03 09:36:10|7333.2|7318.2|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|3
1630661780000|2021-09-03 09:36:20|7332.9|7317.9|7333.2|7318.2|7333.2|7318.2|7332.9|7317.9|3
1630661790000|2021-09-03 09:36:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333|7318|5
1630661800000|2021-09-03 09:36:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630661810000|2021-09-03 09:36:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630661830000|2021-09-03 09:37:10|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630661860000|2021-09-03 09:37:40|7333.1|7318.1|7333|7318|7333.1|7318.1|7333|7318|2
1630661870000|2021-09-03 09:37:50|7333.1|7318.1|7332.5|7317.5|7333.1|7318.1|7332.5|7317.5|6
1630661890000|2021-09-03 09:38:10|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1630661910000|2021-09-03 09:38:30|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630661920000|2021-09-03 09:38:40|7332.5|7317.5|7331.8|7316.8|7332.5|7317.5|7331.8|7316.8|5
1630661930000|2021-09-03 09:38:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630661940000|2021-09-03 09:39:00|7332|7317|7331.9|7316.9|7332.3|7317.3|7331.9|7316.9|7
1630661960000|2021-09-03 09:39:20|7331.7|7316.7|7331.3|7316.3|7331.7|7316.7|7331.3|7316.3|3
1630661970000|2021-09-03 09:39:30|7331.2|7316.2|7331.9|7316.9|7331.9|7316.9|7331.2|7316.2|8
1630661980000|2021-09-03 09:39:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1630661990000|2021-09-03 09:39:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630662010000|2021-09-03 09:40:10|7332|7317|7331.7|7316.7|7332|7317|7331.6|7316.6|5
1630662020000|2021-09-03 09:40:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630662050000|2021-09-03 09:40:50|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1630662060000|2021-09-03 09:41:00|7331.2|7316.2|7330.4|7315.4|7331.2|7316.2|7330.4|7315.4|6
1630662070000|2021-09-03 09:41:10|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1630662080000|2021-09-03 09:41:20|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330|7315|5
1630662090000|2021-09-03 09:41:30|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630662100000|2021-09-03 09:41:40|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|2
1630662110000|2021-09-03 09:41:50|7331.5|7316.5|7330.7|7315.7|7331.7|7316.7|7330.7|7315.7|7
1630662120000|2021-09-03 09:42:00|7330.6|7315.6|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|7
1630662130000|2021-09-03 09:42:10|7330.4|7315.4|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|3
1630662140000|2021-09-03 09:42:20|7331.1|7316.1|7331.8|7316.8|7331.8|7316.8|7331.1|7316.1|12
1630662150000|2021-09-03 09:42:30|7331.7|7316.7|7331.4|7316.4|7331.7|7316.7|7331.4|7316.4|5
1630662180000|2021-09-03 09:43:00|7331.7|7316.7|7332|7317|7332|7317|7331.7|7316.7|3
1630662250000|2021-09-03 09:44:10|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1630662260000|2021-09-03 09:44:20|7331.6|7316.6|7331.4|7316.4|7331.7|7316.7|7331.4|7316.4|6
1630662270000|2021-09-03 09:44:30|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|7
1630662280000|2021-09-03 09:44:40|7331.4|7316.4|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|5
1630662290000|2021-09-03 09:44:50|7331.6|7316.6|7331.7|7316.7|7331.8|7316.8|7331.4|7316.4|7
1630662300000|2021-09-03 09:45:00|7331.5|7316.5|7331.4|7316.4|7331.7|7316.7|7331.4|7316.4|11
1630662310000|2021-09-03 09:45:10|7331.7|7316.7|7332|7317|7332|7317|7331.7|7316.7|5
1630662330000|2021-09-03 09:45:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630662350000|2021-09-03 09:45:50|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630662360000|2021-09-03 09:46:00|7332.7|7317.7|7333.1|7318.1|7333.2|7318.2|7332.7|7317.7|5
1630662370000|2021-09-03 09:46:10|7333.2|7318.2|7333.2|7318.2|7333.3|7318.3|7333.1|7318.1|7
1630662380000|2021-09-03 09:46:20|7333.1|7318.1|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|7
1630662390000|2021-09-03 09:46:30|7333.2|7318.2|7333.2|7318.2|7333.3|7318.3|7333.1|7318.1|5
1630662400000|2021-09-03 09:46:40|7333.1|7318.1|7333.3|7318.3|7333.3|7318.3|7333.1|7318.1|5
1630662420000|2021-09-03 09:47:00|7333|7318|7333|7318|7333.1|7318.1|7333|7318|3
1630662430000|2021-09-03 09:47:10|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|2
1630662440000|2021-09-03 09:47:20|7332.6|7317.6|7332.6|7317.6|7332.8|7317.8|7332.4|7317.4|9
1630662450000|2021-09-03 09:47:30|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|5
1630662500000|2021-09-03 09:48:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|3
1630662510000|2021-09-03 09:48:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630662520000|2021-09-03 09:48:40|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630662530000|2021-09-03 09:48:50|7332.4|7317.4|7332.9|7317.9|7332.9|7317.9|7332.4|7317.4|3
1630662540000|2021-09-03 09:49:00|7332.8|7317.8|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|6
1630662550000|2021-09-03 09:49:10|7332.4|7317.4|7332.6|7317.6|7332.7|7317.7|7332.3|7317.3|5
1630662560000|2021-09-03 09:49:20|7332.5|7317.5|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|3
1630662580000|2021-09-03 09:49:40|7332.2|7317.2|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|3
1630662590000|2021-09-03 09:49:50|7332.3|7317.3|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|3
1630662620000|2021-09-03 09:50:20|7332|7317|7331.5|7316.5|7332|7317|7331.5|7316.5|5
1630662630000|2021-09-03 09:50:30|7331.4|7316.4|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|3
1630662640000|2021-09-03 09:50:40|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630662650000|2021-09-03 09:50:50|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1630662660000|2021-09-03 09:51:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|5
1630662670000|2021-09-03 09:51:10|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630662680000|2021-09-03 09:51:20|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|7
1630662690000|2021-09-03 09:51:30|7331.7|7316.7|7332|7317|7332|7317|7331.7|7316.7|4
1630662700000|2021-09-03 09:51:40|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630662710000|2021-09-03 09:51:50|7331.9|7316.9|7331.6|7316.6|7332|7317|7331.6|7316.6|6
1630662720000|2021-09-03 09:52:00|7331.5|7316.5|7330.8|7315.8|7331.5|7316.5|7330.8|7315.8|6
1630662730000|2021-09-03 09:52:10|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|2
1630662740000|2021-09-03 09:52:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630662760000|2021-09-03 09:52:40|7330.7|7315.7|7330.6|7315.6|7330.9|7315.9|7330.6|7315.6|5
1630662770000|2021-09-03 09:52:50|7330.5|7315.5|7330|7315|7330.5|7315.5|7330|7315|2
1630662780000|2021-09-03 09:53:00|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.7|7314.7|4
1630662790000|2021-09-03 09:53:10|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|3
1630662800000|2021-09-03 09:53:20|7329.9|7314.9|7330.5|7315.5|7330.5|7315.5|7329.9|7314.9|4
1630662810000|2021-09-03 09:53:30|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|3
1630662820000|2021-09-03 09:53:40|7329.7|7314.7|7329.5|7314.5|7329.7|7314.7|7329.5|7314.5|7
1630662830000|2021-09-03 09:53:50|7329.6|7314.6|7329.7|7314.7|7329.8|7314.8|7329.6|7314.6|3
1630662840000|2021-09-03 09:54:00|7329.6|7314.6|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|3
1630662850000|2021-09-03 09:54:10|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329|7314|4
1630662860000|2021-09-03 09:54:20|7329.5|7314.5|7329.5|7314.5|7329.7|7314.7|7329.4|7314.4|9
1630662870000|2021-09-03 09:54:30|7329.7|7314.7|7330.3|7315.3|7330.3|7315.3|7329.7|7314.7|11
1630662880000|2021-09-03 09:54:40|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|4
1630662890000|2021-09-03 09:54:50|7330.3|7315.3|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|3
1630662910000|2021-09-03 09:55:10|7330.6|7315.6|7330.2|7315.2|7330.6|7315.6|7330.2|7315.2|4
1630662920000|2021-09-03 09:55:20|7330.1|7315.1|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|3
1630662930000|2021-09-03 09:55:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|3
1630662940000|2021-09-03 09:55:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|3
1630662950000|2021-09-03 09:55:50|7329.7|7314.7|7329.3|7314.3|7329.7|7314.7|7329.3|7314.3|5
1630662960000|2021-09-03 09:56:00|7329.5|7314.5|7329.8|7314.8|7329.9|7314.9|7329.5|7314.5|5
1630662970000|2021-09-03 09:56:10|7329.9|7314.9|7329.7|7314.7|7329.9|7314.9|7329.7|7314.7|7
1630662980000|2021-09-03 09:56:20|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.6|7314.6|3
1630662990000|2021-09-03 09:56:30|7329.6|7314.6|7329.6|7314.6|7329.7|7314.7|7329.5|7314.5|4
1630663000000|2021-09-03 09:56:40|7329.4|7314.4|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|3
1630663010000|2021-09-03 09:56:50|7329.5|7314.5|7330.1|7315.1|7330.1|7315.1|7329.4|7314.4|6
1630663020000|2021-09-03 09:57:00|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630663030000|2021-09-03 09:57:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630663040000|2021-09-03 09:57:20|7330.1|7315.1|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|2
1630663050000|2021-09-03 09:57:30|7330.5|7315.5|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|6
1630663060000|2021-09-03 09:57:40|7330.5|7315.5|7330.7|7315.7|7330.8|7315.8|7330.5|7315.5|8
1630663080000|2021-09-03 09:58:00|7330.6|7315.6|7329.9|7314.9|7330.6|7315.6|7329.9|7314.9|7
1630663130000|2021-09-03 09:58:50|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.5|7314.5|8
1630663150000|2021-09-03 09:59:10|7329.8|7314.8|7329.5|7314.5|7329.8|7314.8|7329.5|7314.5|3
1630663160000|2021-09-03 09:59:20|7329.6|7314.6|7330.2|7315.2|7330.3|7315.3|7329.5|7314.5|11
1630663170000|2021-09-03 09:59:30|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|9
1630663190000|2021-09-03 09:59:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630663200000|2021-09-03 10:00:00|7329.7|7314.7|7329.3|7314.3|7329.7|7314.7|7329.1|7314.1|7
1630663210000|2021-09-03 10:00:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630663220000|2021-09-03 10:00:20|7329.1|7314.1|7328.3|7313.3|7329.2|7314.2|7328.2|7313.2|9
1630663230000|2021-09-03 10:00:30|7328.5|7313.5|7328.2|7313.2|7328.7|7313.7|7328.2|7313.2|7
1630663240000|2021-09-03 10:00:40|7328.3|7313.3|7328.6|7313.6|7328.6|7313.6|7328.3|7313.3|5
1630663250000|2021-09-03 10:00:50|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.4|7313.4|3
1630663260000|2021-09-03 10:01:00|7328.8|7313.8|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|3
1630663270000|2021-09-03 10:01:10|7328.8|7313.8|7329.2|7314.2|7329.3|7314.3|7328.8|7313.8|5
1630663280000|2021-09-03 10:01:20|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329|7314|4
1630663290000|2021-09-03 10:01:30|7329.2|7314.2|7328.4|7313.4|7329.2|7314.2|7328.2|7313.2|6
1630663300000|2021-09-03 10:01:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327|7312|5
1630663320000|2021-09-03 10:02:00|7327.2|7312.2|7327|7312|7327.3|7312.3|7327|7312|4
1630663330000|2021-09-03 10:02:10|7326.7|7311.7|7326|7311|7326.7|7311.7|7326|7311|7
1630663340000|2021-09-03 10:02:20|7325.7|7310.7|7325.1|7310.1|7325.7|7310.7|7324.7|7309.7|17
1630663350000|2021-09-03 10:02:30|7325|7310|7326.2|7311.2|7326.2|7311.2|7325|7310|11
1630663370000|2021-09-03 10:02:50|7326.5|7311.5|7327.4|7312.4|7327.4|7312.4|7326.5|7311.5|6
1630663380000|2021-09-03 10:03:00|7327.1|7312.1|7327|7312|7327.1|7312.1|7326.9|7311.9|4
1630663390000|2021-09-03 10:03:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630663400000|2021-09-03 10:03:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1630663410000|2021-09-03 10:03:30|7326.9|7311.9|7327.7|7312.7|7327.7|7312.7|7326.8|7311.8|5
1630663420000|2021-09-03 10:03:40|7327.8|7312.8|7328|7313|7328|7313|7327.7|7312.7|6
1630663430000|2021-09-03 10:03:50|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|4
1630663440000|2021-09-03 10:04:00|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1630663460000|2021-09-03 10:04:20|7327.9|7312.9|7327.6|7312.6|7327.9|7312.9|7327.5|7312.5|6
1630663470000|2021-09-03 10:04:30|7327.7|7312.7|7328|7313|7328|7313|7327.7|7312.7|2
1630663490000|2021-09-03 10:04:50|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1630663500000|2021-09-03 10:05:00|7328.1|7313.1|7328|7313|7328.3|7313.3|7327.9|7312.9|8
1630663510000|2021-09-03 10:05:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630663530000|2021-09-03 10:05:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630663550000|2021-09-03 10:05:50|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1630663560000|2021-09-03 10:06:00|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1630663570000|2021-09-03 10:06:10|7328.2|7313.2|7328.4|7313.4|7328.4|7313.4|7328.2|7313.2|2
1630663590000|2021-09-03 10:06:30|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1630663650000|2021-09-03 10:07:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630663660000|2021-09-03 10:07:40|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|2
1630663680000|2021-09-03 10:08:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1630663690000|2021-09-03 10:08:10|7329.1|7314.1|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|3
1630663700000|2021-09-03 10:08:20|7329|7314|7329|7314|7329|7314|7328.9|7313.9|3
1630663710000|2021-09-03 10:08:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329|7314|3
1630663720000|2021-09-03 10:08:40|7329|7314|7329.4|7314.4|7329.4|7314.4|7329|7314|3
1630663740000|2021-09-03 10:09:00|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1630663760000|2021-09-03 10:09:20|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|1
1630663770000|2021-09-03 10:09:30|7334|7309|7334|7309|7334|7309|7334|7309|1
1630663780000|2021-09-03 10:09:40|7334.2|7309.2|7334.3|7309.3|7334.3|7309.3|7334.2|7309.2|2
1630663790000|2021-09-03 10:09:50|7334.2|7309.2|7334.4|7309.4|7334.4|7309.4|7334.2|7309.2|5
1630663800000|2021-09-03 10:10:00|7334.3|7309.3|7334.4|7309.4|7334.4|7309.4|7334.3|7309.3|2
1630663830000|2021-09-03 10:10:30|7334.5|7309.5|7334.4|7309.4|7334.5|7309.5|7334.4|7309.4|2
1630663840000|2021-09-03 10:10:40|7334.3|7309.3|7334.3|7309.3|7334.4|7309.4|7334.3|7309.3|5
1630663850000|2021-09-03 10:10:50|7334.4|7309.4|7334.3|7309.3|7334.4|7309.4|7334.3|7309.3|2
1630663860000|2021-09-03 10:11:00|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|1
1630663870000|2021-09-03 10:11:10|7334.2|7309.2|7334.3|7309.3|7334.3|7309.3|7334.2|7309.2|4
1630663910000|2021-09-03 10:11:50|7334.4|7309.4|7334.2|7309.2|7334.4|7309.4|7334.2|7309.2|4
1630663920000|2021-09-03 10:12:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1630663930000|2021-09-03 10:12:10|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.2|7309.2|8
1630663940000|2021-09-03 10:12:20|7334.3|7309.3|7334.1|7309.1|7334.3|7309.3|7334.1|7309.1|3
1630663970000|2021-09-03 10:12:50|7334.2|7309.2|7334.4|7309.4|7334.5|7309.5|7334.2|7309.2|3
1630663980000|2021-09-03 10:13:00|7334.2|7309.2|7334.1|7309.1|7334.3|7309.3|7334.1|7309.1|3
1630663990000|2021-09-03 10:13:10|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1630664010000|2021-09-03 10:13:30|7334.2|7309.2|7334|7309|7334.2|7309.2|7334|7309|4
1630664020000|2021-09-03 10:13:40|7333.9|7308.9|7334|7309|7334|7309|7333.9|7308.9|2
1630664030000|2021-09-03 10:13:50|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|1
1630664040000|2021-09-03 10:14:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1630664050000|2021-09-03 10:14:10|7334.2|7309.2|7334.2|7309.2|7334.3|7309.3|7334.2|7309.2|3
1630664060000|2021-09-03 10:14:20|7334|7309|7328.6|7313.6|7334|7313.8|7328.6|7308.8|5
1630664070000|2021-09-03 10:14:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630664110000|2021-09-03 10:15:10|7328.9|7313.9|7334|7309|7334|7313.9|7328.9|7308.9|3
1630664120000|2021-09-03 10:15:20|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|1
1630664130000|2021-09-03 10:15:30|7334.3|7309.3|7329.4|7314.4|7334.3|7314.4|7329.4|7309.2|3
1630664140000|2021-09-03 10:15:40|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|3
1630664160000|2021-09-03 10:16:00|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630664190000|2021-09-03 10:16:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1630664200000|2021-09-03 10:16:40|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1630664220000|2021-09-03 10:17:00|7328.8|7313.8|7328.2|7313.2|7328.8|7313.8|7328.2|7313.2|3
1630664240000|2021-09-03 10:17:20|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630664260000|2021-09-03 10:17:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630664310000|2021-09-03 10:18:30|7328.2|7313.2|7328|7313|7328.2|7313.2|7327.8|7312.8|4
1630664350000|2021-09-03 10:19:10|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1630664390000|2021-09-03 10:19:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630664510000|2021-09-03 10:21:50|7327.7|7312.7|7328|7313|7328|7313|7327.7|7312.7|3
1630664540000|2021-09-03 10:22:20|7328.2|7313.2|7328.9|7313.9|7328.9|7313.9|7328.2|7313.2|3
1630664550000|2021-09-03 10:22:30|7329|7314|7329|7314|7329|7314|7329|7314|1
1630664560000|2021-09-03 10:22:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|1
1630664590000|2021-09-03 10:23:10|7329|7314|7329.1|7314.1|7329.3|7314.3|7329|7314|5
1630664600000|2021-09-03 10:23:20|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|2
1630664610000|2021-09-03 10:23:30|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|4
1630664620000|2021-09-03 10:23:40|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1630664640000|2021-09-03 10:24:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630664660000|2021-09-03 10:24:20|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328.6|7313.6|2
1630664670000|2021-09-03 10:24:30|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.1|7313.1|5
1630664680000|2021-09-03 10:24:40|7328.1|7313.1|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|5
1630664690000|2021-09-03 10:24:50|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|2
1630664710000|2021-09-03 10:25:10|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1630664720000|2021-09-03 10:25:20|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|5
1630664730000|2021-09-03 10:25:30|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|3
1630664750000|2021-09-03 10:25:50|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1630664760000|2021-09-03 10:26:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1630664770000|2021-09-03 10:26:10|7329|7314|7329|7314|7329|7314|7329|7314|1
1630664940000|2021-09-03 10:29:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630664950000|2021-09-03 10:29:10|7329.4|7314.4|7329.3|7314.3|7329.6|7314.6|7329.3|7314.3|3
1630665070000|2021-09-03 10:31:10|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|2
1630665090000|2021-09-03 10:31:30|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.3|7314.3|3
1630665100000|2021-09-03 10:31:40|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|4
1630665120000|2021-09-03 10:32:00|7329.9|7314.9|7330.2|7315.2|7330.2|7315.2|7329.9|7314.9|3
1630665130000|2021-09-03 10:32:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630665140000|2021-09-03 10:32:20|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630665160000|2021-09-03 10:32:40|7330.5|7315.5|7330.9|7315.9|7330.9|7315.9|7330.5|7315.5|3
1630665170000|2021-09-03 10:32:50|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630665180000|2021-09-03 10:33:00|7330.8|7315.8|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|2
1630665190000|2021-09-03 10:33:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1630665200000|2021-09-03 10:33:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630665260000|2021-09-03 10:34:20|7330.7|7315.7|7330.3|7315.3|7330.7|7315.7|7330.3|7315.3|4
1630665270000|2021-09-03 10:34:30|7330.5|7315.5|7330.9|7315.9|7330.9|7315.9|7330.5|7315.5|3
1630665290000|2021-09-03 10:34:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630665330000|2021-09-03 10:35:30|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630665360000|2021-09-03 10:36:00|7331|7316|7331.2|7316.2|7331.2|7316.2|7331|7316|6
1630665400000|2021-09-03 10:36:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331|7316|3
1630665410000|2021-09-03 10:36:50|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|4
1630665420000|2021-09-03 10:37:00|7331|7316|7331.2|7316.2|7331.2|7316.2|7331|7316|3
1630665430000|2021-09-03 10:37:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.3|7315.3|7
1630665440000|2021-09-03 10:37:20|7330.9|7315.9|7331.2|7316.2|7331.2|7316.2|7330.9|7315.9|2
1630665460000|2021-09-03 10:37:40|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630665470000|2021-09-03 10:37:50|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630665480000|2021-09-03 10:38:00|7331.2|7316.2|7330.8|7315.8|7331.2|7316.2|7330.8|7315.8|3
1630665500000|2021-09-03 10:38:20|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630665570000|2021-09-03 10:39:30|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1630665600000|2021-09-03 10:40:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630665610000|2021-09-03 10:40:10|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630665840000|2021-09-03 10:44:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1630665870000|2021-09-03 10:44:30|7330.1|7315.1|7329.8|7314.8|7330.1|7315.1|7329.8|7314.8|3
1630665880000|2021-09-03 10:44:40|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630665890000|2021-09-03 10:44:50|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|2
1630666040000|2021-09-03 10:47:20|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1630666120000|2021-09-03 10:48:40|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1630666150000|2021-09-03 10:49:10|7330.1|7315.1|7330.2|7315.2|7330.3|7315.3|7330.1|7315.1|3
1630666160000|2021-09-03 10:49:20|7330.3|7315.3|7330.2|7315.2|7330.3|7315.3|7330.2|7315.2|2
1630666170000|2021-09-03 10:49:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630666180000|2021-09-03 10:49:40|7330.2|7315.2|7330|7315|7330.2|7315.2|7330|7315|2
1630666210000|2021-09-03 10:50:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630666280000|2021-09-03 10:51:20|7330.3|7315.3|7330.7|7315.7|7330.7|7315.7|7330.3|7315.3|2
1630666290000|2021-09-03 10:51:30|7330.8|7315.8|7331.4|7316.4|7331.4|7316.4|7330.8|7315.8|2
1630666300000|2021-09-03 10:51:40|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630666430000|2021-09-03 10:53:50|7331.5|7316.5|7331.7|7316.7|7331.7|7316.7|7331.5|7316.5|2
1630666440000|2021-09-03 10:54:00|7331.6|7316.6|7331.1|7316.1|7331.6|7316.6|7331.1|7316.1|4
1630666450000|2021-09-03 10:54:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1630666460000|2021-09-03 10:54:20|7330.7|7315.7|7330.9|7315.9|7331|7316|7330.7|7315.7|4
1630666470000|2021-09-03 10:54:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630666480000|2021-09-03 10:54:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630666490000|2021-09-03 10:54:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630666510000|2021-09-03 10:55:10|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|2
1630666530000|2021-09-03 10:55:30|7330.8|7315.8|7330.8|7315.8|7331|7316|7330.8|7315.8|3
1630666610000|2021-09-03 10:56:50|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630666620000|2021-09-03 10:57:00|7330.9|7315.9|7331|7316|7331|7316|7330.8|7315.8|4
1630666630000|2021-09-03 10:57:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630666710000|2021-09-03 10:58:30|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1630666760000|2021-09-03 10:59:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630666780000|2021-09-03 10:59:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630666790000|2021-09-03 10:59:50|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630666800000|2021-09-03 11:00:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630666810000|2021-09-03 11:00:10|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|4
1630666820000|2021-09-03 11:00:20|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1630666830000|2021-09-03 11:00:30|7331|7316|7330.8|7315.8|7331|7316|7330.7|7315.7|5
1630666840000|2021-09-03 11:00:40|7330.9|7315.9|7330.8|7315.8|7331.1|7316.1|7330.7|7315.7|4
1630666900000|2021-09-03 11:01:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630666920000|2021-09-03 11:02:00|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1630666950000|2021-09-03 11:02:30|7330.8|7315.8|7331|7316|7331|7316|7330.8|7315.8|5
1630666960000|2021-09-03 11:02:40|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1630666990000|2021-09-03 11:03:10|7330.8|7315.8|7331|7316|7331|7316|7330.7|7315.7|4
1630667020000|2021-09-03 11:03:40|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1630667050000|2021-09-03 11:04:10|7330.9|7315.9|7331|7316|7331|7316|7330.8|7315.8|6
1630667060000|2021-09-03 11:04:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630667080000|2021-09-03 11:04:40|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|3
1630667100000|2021-09-03 11:05:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630667170000|2021-09-03 11:06:10|7330.2|7315.2|7330.5|7315.5|7330.5|7315.5|7330.2|7315.2|4
1630667210000|2021-09-03 11:06:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630667240000|2021-09-03 11:07:20|7330.5|7315.5|7330|7315|7330.5|7315.5|7329.8|7314.8|6
1630667250000|2021-09-03 11:07:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630667260000|2021-09-03 11:07:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630667270000|2021-09-03 11:07:50|7331|7316|7331.3|7316.3|7331.3|7316.3|7331|7316|2
1630667280000|2021-09-03 11:08:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630667290000|2021-09-03 11:08:10|7331|7316|7330.9|7315.9|7331.2|7316.2|7330.9|7315.9|7
1630667350000|2021-09-03 11:09:10|7330.5|7315.5|7330.1|7315.1|7330.5|7315.5|7330.1|7315.1|3
1630667370000|2021-09-03 11:09:30|7330|7315|7330|7315|7330|7315|7330|7315|1
1630667690000|2021-09-03 11:14:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630667930000|2021-09-03 11:18:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|3
1630667940000|2021-09-03 11:19:00|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1630667980000|2021-09-03 11:19:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630667990000|2021-09-03 11:19:50|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630668010000|2021-09-03 11:20:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630668020000|2021-09-03 11:20:20|7329.7|7314.7|7329.8|7314.8|7329.8|7314.8|7329.7|7314.7|2
1630668040000|2021-09-03 11:20:40|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1630668050000|2021-09-03 11:20:50|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|3
1630668080000|2021-09-03 11:21:20|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630668090000|2021-09-03 11:21:30|7329.6|7314.6|7330|7315|7330|7315|7329.6|7314.6|3
1630668100000|2021-09-03 11:21:40|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|3
1630668160000|2021-09-03 11:22:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630668170000|2021-09-03 11:22:50|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630668210000|2021-09-03 11:23:30|7330.4|7315.4|7330.2|7315.2|7330.6|7315.6|7330.2|7315.2|4
1630668220000|2021-09-03 11:23:40|7330.3|7315.3|7330.5|7315.5|7330.5|7315.5|7330.3|7315.3|3
1630668240000|2021-09-03 11:24:00|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7330.1|7315.1|5
1630668250000|2021-09-03 11:24:10|7330.5|7315.5|7330.2|7315.2|7330.5|7315.5|7330.1|7315.1|4
1630668330000|2021-09-03 11:25:30|7330|7315|7330.2|7315.2|7330.2|7315.2|7330|7315|3
1630668340000|2021-09-03 11:25:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630668350000|2021-09-03 11:25:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630668360000|2021-09-03 11:26:00|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630668410000|2021-09-03 11:26:50|7330.1|7315.1|7329.9|7314.9|7330.2|7315.2|7329.8|7314.8|5
1630668420000|2021-09-03 11:27:00|7330.1|7315.1|7329.8|7314.8|7330.1|7315.1|7329.8|7314.8|2
1630668430000|2021-09-03 11:27:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630668440000|2021-09-03 11:27:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630668450000|2021-09-03 11:27:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630668470000|2021-09-03 11:27:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630668480000|2021-09-03 11:28:00|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630668560000|2021-09-03 11:29:20|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630668570000|2021-09-03 11:29:30|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1630668580000|2021-09-03 11:29:40|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1630668590000|2021-09-03 11:29:50|7330.6|7315.6|7330.8|7315.8|7331.1|7316.1|7330.6|7315.6|8
1630668610000|2021-09-03 11:30:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630668620000|2021-09-03 11:30:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630668640000|2021-09-03 11:30:40|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630669040000|2021-09-03 11:37:20|7330.3|7315.3|7330.2|7315.2|7330.3|7315.3|7330.2|7315.2|2
1630669070000|2021-09-03 11:37:50|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630669130000|2021-09-03 11:38:50|7335.5|7310.5|7335.5|7310.5|7335.5|7310.5|7335.5|7310.5|1
1630669280000|2021-09-03 11:41:20|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|1
1630669410000|2021-09-03 11:43:30|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|3
1630669450000|2021-09-03 11:44:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630669460000|2021-09-03 11:44:20|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1630669480000|2021-09-03 11:44:40|7336|7311|7336|7311|7336|7311|7336|7311|1
1630669490000|2021-09-03 11:44:50|7336.1|7311.1|7336.1|7311.1|7336.1|7311.1|7336.1|7311.1|1
1630669530000|2021-09-03 11:45:30|7336|7311|7336.2|7311.2|7336.2|7311.2|7336|7311|3
1630669540000|2021-09-03 11:45:40|7331.8|7316.8|7337.5|7312.5|7338.1|7316.9|7331.8|7312.4|9
1630669550000|2021-09-03 11:45:50|7337.4|7312.4|7336.7|7311.7|7337.4|7316.9|7331.9|7311.7|5
1630669570000|2021-09-03 11:46:10|7336.8|7311.8|7337|7312|7337|7312|7336.8|7311.8|2
1630669620000|2021-09-03 11:47:00|7336.9|7311.9|7336.9|7311.9|7336.9|7311.9|7336.9|7311.9|1
1630669730000|2021-09-03 11:48:50|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|1
1630669740000|2021-09-03 11:49:00|7336.9|7311.9|7336.9|7311.9|7336.9|7311.9|7336.9|7311.9|1
1630669760000|2021-09-03 11:49:20|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|1
1630669800000|2021-09-03 11:50:00|7336.9|7311.9|7336.8|7311.8|7336.9|7311.9|7336.8|7311.8|2
1630669810000|2021-09-03 11:50:10|7337|7312|7332.4|7317.4|7337|7317.4|7332.3|7311.8|7
1630669820000|2021-09-03 11:50:20|7332.3|7317.3|7332.5|7317.5|7332.7|7317.7|7332.3|7317.3|4
1630669830000|2021-09-03 11:50:30|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1630669850000|2021-09-03 11:50:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630669860000|2021-09-03 11:51:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630669870000|2021-09-03 11:51:10|7332.5|7317.5|7332.4|7317.4|7332.6|7317.6|7332.2|7317.2|5
1630669880000|2021-09-03 11:51:20|7332.5|7317.5|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|3
1630669900000|2021-09-03 11:51:40|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630669910000|2021-09-03 11:51:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630669920000|2021-09-03 11:52:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630669930000|2021-09-03 11:52:10|7332.6|7317.6|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|3
1630669940000|2021-09-03 11:52:20|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630669960000|2021-09-03 11:52:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630669970000|2021-09-03 11:52:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630670020000|2021-09-03 11:53:40|7332.5|7317.5|7331.8|7316.8|7332.5|7317.5|7331.7|7316.7|5
1630670030000|2021-09-03 11:53:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630670050000|2021-09-03 11:54:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630670060000|2021-09-03 11:54:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630670100000|2021-09-03 11:55:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630670110000|2021-09-03 11:55:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630670160000|2021-09-03 11:56:00|7332|7317|7332|7317|7332|7317|7332|7317|1
1630670260000|2021-09-03 11:57:40|7332.3|7317.3|7332.5|7317.5|7332.7|7317.7|7332.3|7317.3|6
1630670270000|2021-09-03 11:57:50|7332.8|7317.8|7333.1|7318.1|7333.6|7318.6|7332.8|7317.8|6
1630670280000|2021-09-03 11:58:00|7333.2|7318.2|7333.4|7318.4|7333.4|7318.4|7333.2|7318.2|2
1630670300000|2021-09-03 11:58:20|7333.8|7318.8|7333.5|7318.5|7333.8|7318.8|7333.5|7318.5|2
1630670330000|2021-09-03 11:58:50|7333.8|7318.8|7333.4|7318.4|7333.8|7318.8|7333.4|7318.4|3
1630670340000|2021-09-03 11:59:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630670350000|2021-09-03 11:59:10|7333.4|7318.4|7333.4|7318.4|7333.5|7318.5|7333.3|7318.3|5
1630670380000|2021-09-03 11:59:40|7333.2|7318.2|7333|7318|7333.2|7318.2|7333|7318|3
1630670390000|2021-09-03 11:59:50|7333.3|7318.3|7333|7318|7333.3|7318.3|7333|7318|2
1630670410000|2021-09-03 12:00:10|7333.6|7318.6|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|3
1630670420000|2021-09-03 12:00:20|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630670440000|2021-09-03 12:00:40|7333.3|7318.3|7333.1|7318.1|7333.4|7318.4|7333.1|7318.1|3
1630670450000|2021-09-03 12:00:50|7332.6|7317.6|7332.7|7317.7|7332.8|7317.8|7332.6|7317.6|4
1630670460000|2021-09-03 12:01:00|7332.6|7317.6|7332.4|7317.4|7332.7|7317.7|7332.3|7317.3|6
1630670480000|2021-09-03 12:01:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630670580000|2021-09-03 12:03:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332|7317|3
1630670590000|2021-09-03 12:03:10|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1630670600000|2021-09-03 12:03:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630670610000|2021-09-03 12:03:30|7332.1|7317.1|7331.6|7316.6|7332.1|7317.1|7331.6|7316.6|4
1630670630000|2021-09-03 12:03:50|7331.7|7316.7|7331.5|7316.5|7331.7|7316.7|7331.5|7316.5|3
1630670640000|2021-09-03 12:04:00|7331.6|7316.6|7331.8|7316.8|7331.9|7316.9|7331.6|7316.6|7
1630670650000|2021-09-03 12:04:10|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1630670670000|2021-09-03 12:04:30|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630670680000|2021-09-03 12:04:40|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1630670700000|2021-09-03 12:05:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630670710000|2021-09-03 12:05:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630670740000|2021-09-03 12:05:40|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|7336.4|7311.4|1
1630670750000|2021-09-03 12:05:50|7330.7|7315.7|7330.2|7315.2|7330.7|7315.7|7330.2|7315.2|3
1630670790000|2021-09-03 12:06:30|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|2
1630670800000|2021-09-03 12:06:40|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|2
1630670810000|2021-09-03 12:06:50|7330.5|7315.5|7331.4|7316.4|7331.4|7316.4|7330.5|7315.5|4
1630670820000|2021-09-03 12:07:00|7331.3|7316.3|7331.6|7316.6|7331.8|7316.8|7331.3|7316.3|5
1630670850000|2021-09-03 12:07:30|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1630670860000|2021-09-03 12:07:40|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1630670910000|2021-09-03 12:08:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630670920000|2021-09-03 12:08:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630670930000|2021-09-03 12:08:50|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630670940000|2021-09-03 12:09:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630670960000|2021-09-03 12:09:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630670970000|2021-09-03 12:09:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630671020000|2021-09-03 12:10:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630671030000|2021-09-03 12:10:30|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630671040000|2021-09-03 12:10:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630671150000|2021-09-03 12:12:30|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1630671190000|2021-09-03 12:13:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630671250000|2021-09-03 12:14:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630671260000|2021-09-03 12:14:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630671270000|2021-09-03 12:14:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630671290000|2021-09-03 12:14:50|7331|7316|7330.7|7315.7|7331.1|7316.1|7330.7|7315.7|4
1630671320000|2021-09-03 12:15:20|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630671330000|2021-09-03 12:15:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630671350000|2021-09-03 12:15:50|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.3|7315.3|2
1630671360000|2021-09-03 12:16:00|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|4
1630671410000|2021-09-03 12:16:50|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|4
1630671460000|2021-09-03 12:17:40|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1630671470000|2021-09-03 12:17:50|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630671490000|2021-09-03 12:18:10|7330.3|7315.3|7330.7|7315.7|7330.7|7315.7|7330.3|7315.3|4
1630671610000|2021-09-03 12:20:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630671620000|2021-09-03 12:20:20|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|2
1630671650000|2021-09-03 12:20:50|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.5|7315.5|2
1630671740000|2021-09-03 12:22:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630671750000|2021-09-03 12:22:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630671800000|2021-09-03 12:23:20|7330.5|7315.5|7330.7|7315.7|7330.7|7315.7|7330.4|7315.4|4
1630671820000|2021-09-03 12:23:40|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|2
1630671900000|2021-09-03 12:25:00|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630671910000|2021-09-03 12:25:10|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1630671930000|2021-09-03 12:25:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630671990000|2021-09-03 12:26:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630672000000|2021-09-03 12:26:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630672100000|2021-09-03 12:28:20|7331.2|7316.2|7330.7|7315.7|7331.2|7316.2|7330.7|7315.7|3
1630672120000|2021-09-03 12:28:40|7331.6|7316.6|7331|7316|7331.6|7316.6|7331|7316|4
1630672130000|2021-09-03 12:28:50|7330.8|7315.8|7331|7316|7331|7316|7330.8|7315.8|2
1630672140000|2021-09-03 12:29:00|7330.2|7315.2|7332.4|7307.4|7334.7|7315.2|7330.2|7307.4|12
1630672150000|2021-09-03 12:29:10|7332.8|7307.8|7334.4|7309.4|7334.4|7309.4|7332.8|7307.8|4
1630672160000|2021-09-03 12:29:20|7334.3|7309.3|7334.9|7309.9|7335.4|7310.4|7334.1|7309.1|8
1630672170000|2021-09-03 12:29:30|7334.7|7309.7|7334.6|7309.6|7335.6|7310.6|7334.6|7309.6|5
1630672180000|2021-09-03 12:29:40|7334.9|7309.9|7334.2|7309.2|7334.9|7309.9|7334.2|7309.2|2
1630672190000|2021-09-03 12:29:50|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|1
1630672200000|2021-09-03 12:30:00|7334.3|7309.3|7329.8|7304.8|7334.3|7309.3|7329.8|7304.8|6
1630672210000|2021-09-03 12:30:10|7329.6|7304.6|7329.9|7304.9|7334.5|7309.5|7329.4|7304.4|10
1630672220000|2021-09-03 12:30:20|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1630672240000|2021-09-03 12:30:40|7329.8|7304.8|7329.8|7304.8|7332.2|7307.2|7329.5|7304.5|8
1630672250000|2021-09-03 12:30:50|7329.9|7304.9|7330.2|7305.2|7330.2|7305.2|7329.8|7304.8|6
1630672260000|2021-09-03 12:31:00|7330.3|7305.3|7330.1|7305.1|7330.3|7305.3|7330.1|7305.1|6
1630672270000|2021-09-03 12:31:10|7330.8|7305.8|7330.1|7305.1|7334.5|7309.5|7330.1|7305.1|6
1630672290000|2021-09-03 12:31:30|7329.9|7304.9|7331.4|7306.4|7331.4|7306.4|7329.6|7304.6|10
1630672300000|2021-09-03 12:31:40|7330|7305|7330|7305|7330.3|7305.3|7330|7305|9
1630672310000|2021-09-03 12:31:50|7329.8|7304.8|7329.5|7304.5|7329.9|7304.9|7329.5|7304.5|11
1630672320000|2021-09-03 12:32:00|7329.3|7304.3|7329.4|7304.4|7329.4|7304.4|7329.3|7304.3|2
1630672330000|2021-09-03 12:32:10|7329.3|7304.3|7329.1|7304.1|7329.3|7304.3|7329.1|7304.1|4
1630672340000|2021-09-03 12:32:20|7329|7304|7328.7|7303.7|7329.8|7304.8|7328.5|7303.5|14
1630672350000|2021-09-03 12:32:30|7328.8|7303.8|7329.3|7304.3|7329.3|7304.3|7328.8|7303.8|6
1630672360000|2021-09-03 12:32:40|7329.1|7304.1|7329.2|7304.2|7329.3|7304.3|7329.1|7304.1|3
1630672370000|2021-09-03 12:32:50|7329.1|7304.1|7329.2|7304.2|7329.2|7304.2|7329.1|7304.1|2
1630672380000|2021-09-03 12:33:00|7328.9|7303.9|7328.9|7303.9|7328.9|7303.9|7328.9|7303.9|1
1630672400000|2021-09-03 12:33:20|7328.7|7303.7|7328.8|7303.8|7328.8|7303.8|7328.7|7303.7|2
1630672410000|2021-09-03 12:33:30|7328.7|7303.7|7328.7|7303.7|7328.9|7303.9|7328.5|7303.5|8
1630672420000|2021-09-03 12:33:40|7328.9|7303.9|7328.8|7303.8|7329.7|7304.7|7328.4|7303.4|9
1630672440000|2021-09-03 12:34:00|7328.9|7303.9|7329.9|7304.9|7329.9|7304.9|7328.9|7303.9|4
1630672450000|2021-09-03 12:34:10|7330.6|7305.6|7331.3|7306.3|7331.3|7306.3|7330.6|7305.6|3
1630672460000|2021-09-03 12:34:20|7330.3|7305.3|7331.1|7306.1|7331.1|7306.1|7330.3|7305.3|2
1630672480000|2021-09-03 12:34:40|7330.3|7305.3|7330.3|7305.3|7330.9|7305.9|7330.2|7305.2|5
1630672490000|2021-09-03 12:34:50|7330.5|7305.5|7330.5|7305.5|7330.5|7305.5|7330.5|7305.5|1
1630672500000|2021-09-03 12:35:00|7330.2|7305.2|7329.4|7304.4|7330.2|7305.2|7329|7304|5
1630672520000|2021-09-03 12:35:20|7329|7304|7330.1|7305.1|7330.1|7305.1|7329|7304|3
1630672530000|2021-09-03 12:35:30|7330.6|7305.6|7329.9|7304.9|7330.6|7305.6|7329.9|7304.9|6
1630672540000|2021-09-03 12:35:40|7329.6|7304.6|7329.1|7304.1|7329.6|7304.6|7329.1|7304.1|2
1630672550000|2021-09-03 12:35:50|7329.6|7304.6|7330.1|7305.1|7330.1|7305.1|7329.6|7304.6|2
1630672560000|2021-09-03 12:36:00|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.1|7305.1|3
1630672570000|2021-09-03 12:36:10|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|1
1630672580000|2021-09-03 12:36:20|7331.1|7306.1|7331.9|7306.9|7331.9|7306.9|7331.1|7306.1|3
1630672590000|2021-09-03 12:36:30|7331.7|7306.7|7331.7|7306.7|7331.7|7306.7|7331.7|7306.7|1
1630672600000|2021-09-03 12:36:40|7332|7307|7332|7307|7332|7307|7332|7307|1
1630672610000|2021-09-03 12:36:50|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|2
1630672620000|2021-09-03 12:37:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.4|7311.4|5
1630672630000|2021-09-03 12:37:10|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|7331.6|7306.6|1
1630672640000|2021-09-03 12:37:20|7331.8|7306.8|7331.4|7306.4|7331.8|7306.8|7331.4|7306.4|3
1630672650000|2021-09-03 12:37:30|7331.6|7306.6|7326.8|7311.8|7331.8|7312|7326.8|7306.6|5
1630672660000|2021-09-03 12:37:40|7327|7312|7333.6|7308.6|7333.6|7312.4|7326.8|7308.4|6
1630672670000|2021-09-03 12:37:50|7333.2|7308.2|7327.2|7312.2|7333.7|7312.4|7327.2|7308|11
1630672680000|2021-09-03 12:38:00|7327.3|7312.3|7327.2|7312.2|7327.4|7312.4|7327.1|7312.1|6
1630672700000|2021-09-03 12:38:20|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.1|7312.1|5
1630672710000|2021-09-03 12:38:30|7327.4|7312.4|7333.5|7308.5|7333.6|7312.8|7327.2|7308.4|11
1630672720000|2021-09-03 12:38:40|7333.6|7308.6|7328.2|7313.2|7333.6|7313.2|7328.2|7308.6|2
1630672730000|2021-09-03 12:38:50|7328|7313|7327.8|7312.8|7328|7313|7327.8|7312.8|2
1630672740000|2021-09-03 12:39:00|7327.6|7312.6|7327.2|7312.2|7327.6|7312.6|7327.2|7312.2|5
1630672750000|2021-09-03 12:39:10|7327|7312|7331.8|7306.8|7331.8|7312|7327|7306.4|4
1630672760000|2021-09-03 12:39:20|7326.8|7311.8|7327.2|7312.2|7327.4|7312.4|7326.8|7311.8|4
1630672770000|2021-09-03 12:39:30|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630672780000|2021-09-03 12:39:40|7331|7306|7327.4|7312.4|7331.8|7312.5|7327.4|7306|11
1630672790000|2021-09-03 12:39:50|7327.2|7312.2|7327.3|7312.3|7328.2|7313.2|7327.2|7312.2|13
1630672800000|2021-09-03 12:40:00|7327.5|7312.5|7328.3|7313.3|7328.3|7313.3|7327.4|7312.4|6
1630672810000|2021-09-03 12:40:10|7328.4|7313.4|7336.9|7311.9|7336.9|7316.9|7328.4|7309.8|11
1630672820000|2021-09-03 12:40:20|7337|7312|7334.9|7309.9|7337.5|7317.5|7328.9|7309.5|24
1630672830000|2021-09-03 12:40:30|7335|7310|7334.4|7309.4|7335|7310|7333.9|7308.9|13
1630672840000|2021-09-03 12:40:40|7334.3|7309.3|7334.9|7309.9|7334.9|7309.9|7334.3|7309.3|5
1630672850000|2021-09-03 12:40:50|7335.1|7310.1|7334.7|7309.7|7335.3|7310.3|7334.7|7309.7|7
1630672860000|2021-09-03 12:41:00|7334.6|7309.6|7329.7|7314.7|7334.9|7314.9|7329.7|7309.6|8
1630672870000|2021-09-03 12:41:10|7329.6|7314.6|7336.4|7311.4|7336.4|7314.8|7329.6|7310.6|8
1630672890000|2021-09-03 12:41:30|7335.8|7310.8|7336.4|7311.4|7336.4|7311.4|7335.8|7310.8|2
1630672900000|2021-09-03 12:41:40|7336.5|7311.5|7336.2|7311.2|7336.6|7311.6|7336|7311|11
1630672910000|2021-09-03 12:41:50|7336.4|7311.4|7337|7312|7337|7312|7335.4|7310.4|16
1630672920000|2021-09-03 12:42:00|7336.6|7311.6|7337|7312|7337.3|7312.3|7336.6|7311.6|5
1630672930000|2021-09-03 12:42:10|7332.2|7317.2|7331.5|7316.5|7337.1|7317.5|7331.5|7312|8
1630672940000|2021-09-03 12:42:20|7331.6|7316.6|7336.6|7311.6|7338.2|7316.6|7331.6|7311.6|6
1630672960000|2021-09-03 12:42:40|7331.2|7316.2|7335.4|7310.4|7335.6|7316.2|7331.2|7310.4|3
1630672970000|2021-09-03 12:42:50|7335.2|7310.2|7335.1|7310.1|7335.4|7310.4|7335.1|7310.1|4
1630672980000|2021-09-03 12:43:00|7335.2|7310.2|7335.1|7310.1|7335.2|7310.2|7335.1|7310.1|2
1630672990000|2021-09-03 12:43:10|7335.2|7310.2|7335.2|7310.2|7335.3|7310.3|7335|7310|7
1630673000000|2021-09-03 12:43:20|7335.3|7310.3|7330.7|7315.7|7335.3|7315.7|7330.7|7310.1|4
1630673010000|2021-09-03 12:43:30|7329.8|7314.8|7330|7315|7330.5|7315.5|7329.8|7314.8|6
1630673020000|2021-09-03 12:43:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630673030000|2021-09-03 12:43:50|7330.1|7315.1|7330|7315|7330.1|7315.1|7329.8|7314.8|3
1630673040000|2021-09-03 12:44:00|7330.2|7315.2|7330|7315|7330.2|7315.2|7329.8|7314.8|4
1630673050000|2021-09-03 12:44:10|7330.2|7315.2|7336.5|7311.5|7336.8|7315.2|7330.2|7311.4|9
1630673060000|2021-09-03 12:44:20|7336.4|7311.4|7336.8|7311.8|7337.7|7312.7|7336.2|7311.2|8
1630673070000|2021-09-03 12:44:30|7337|7312|7337|7312|7337|7312|7337|7312|1
1630673080000|2021-09-03 12:44:40|7337.3|7312.3|7337.4|7312.4|7337.4|7312.4|7337.1|7312.1|3
1630673090000|2021-09-03 12:44:50|7338.1|7313.1|7333.5|7318.5|7338.1|7318.7|7333.4|7313.1|4
1630673100000|2021-09-03 12:45:00|7333.4|7318.4|7338.5|7313.5|7338.8|7318.5|7332.9|7313.5|11
1630673110000|2021-09-03 12:45:10|7333|7318|7337.7|7312.7|7338.2|7318|7333|7312.7|8
1630673120000|2021-09-03 12:45:20|7338|7313|7337.2|7312.2|7338|7313|7337.2|7312.2|12
1630673130000|2021-09-03 12:45:30|7337.3|7312.3|7336.6|7311.6|7337.3|7316.9|7331.9|7311.6|4
1630673140000|2021-09-03 12:45:40|7336.8|7311.8|7336.4|7311.4|7337.2|7312.2|7336.4|7311.4|10
1630673150000|2021-09-03 12:45:50|7336.5|7311.5|7336.6|7311.6|7336.6|7311.6|7336.4|7311.4|5
1630673160000|2021-09-03 12:46:00|7336.5|7311.5|7336.5|7311.5|7336.6|7311.6|7336.5|7311.5|5
1630673170000|2021-09-03 12:46:10|7331.2|7316.2|7331.1|7316.1|7331.5|7316.5|7330.9|7315.9|6
1630673180000|2021-09-03 12:46:20|7331|7316|7336.5|7311.5|7336.7|7316.5|7331|7311.5|9
1630673200000|2021-09-03 12:46:40|7330.9|7315.9|7331.2|7316.2|7331.5|7316.5|7330.9|7315.9|5
1630673220000|2021-09-03 12:47:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630673230000|2021-09-03 12:47:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|4
1630673250000|2021-09-03 12:47:30|7330.4|7315.4|7330.5|7315.5|7330.5|7315.5|7330.4|7315.4|2
1630673290000|2021-09-03 12:48:10|7330.3|7315.3|7330.5|7315.5|7330.5|7315.5|7330.2|7315.2|5
1630673300000|2021-09-03 12:48:20|7330.2|7315.2|7330.5|7315.5|7330.5|7315.5|7330.2|7315.2|2
1630673310000|2021-09-03 12:48:30|7330.2|7315.2|7330.5|7315.5|7330.5|7315.5|7330.2|7315.2|2
1630673320000|2021-09-03 12:48:40|7330.2|7315.2|7330|7315|7330.2|7315.2|7329.8|7314.8|3
1630673330000|2021-09-03 12:48:50|7329.9|7314.9|7329.9|7314.9|7330|7315|7329.5|7314.5|6
1630673340000|2021-09-03 12:49:00|7330.1|7315.1|7329.5|7314.5|7330.1|7315.1|7329.5|7314.5|5
1630673350000|2021-09-03 12:49:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630673360000|2021-09-03 12:49:20|7329.9|7314.9|7329.6|7314.6|7329.9|7314.9|7329.6|7314.6|2
1630673370000|2021-09-03 12:49:30|7329.7|7314.7|7327.5|7312.5|7333|7314.7|7327.2|7307.6|10
1630673380000|2021-09-03 12:49:40|7327.7|7312.7|7327.3|7312.3|7327.7|7312.7|7327.3|7312.3|2
1630673390000|2021-09-03 12:49:50|7327.2|7312.2|7326.9|7311.9|7327.2|7312.2|7326.9|7311.9|3
1630673400000|2021-09-03 12:50:00|7327.1|7312.1|7327|7312|7327.1|7312.1|7326.9|7311.9|6
1630673410000|2021-09-03 12:50:10|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|6
1630673420000|2021-09-03 12:50:20|7326.8|7311.8|7333|7308|7333|7311.8|7326.5|7308|3
1630673430000|2021-09-03 12:50:30|7326.3|7311.3|7326.3|7311.3|7326.5|7311.5|7326.3|7311.3|4
1630673440000|2021-09-03 12:50:40|7326.1|7311.1|7326.4|7311.4|7326.4|7311.4|7326.1|7311.1|3
1630673450000|2021-09-03 12:50:50|7326.6|7311.6|7333|7308|7333|7312|7326.6|7307|9
1630673460000|2021-09-03 12:51:00|7332.8|7307.8|7332|7307|7332.8|7307.8|7332|7307|8
1630673470000|2021-09-03 12:51:10|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|2
1630673480000|2021-09-03 12:51:20|7327|7312|7327|7312|7327|7312|7326.9|7311.9|3
1630673490000|2021-09-03 12:51:30|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630673500000|2021-09-03 12:51:40|7327.6|7312.6|7327.4|7312.4|7327.6|7312.6|7327.4|7312.4|4
1630673510000|2021-09-03 12:51:50|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|2
1630673520000|2021-09-03 12:52:00|7326.7|7311.7|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|3
1630673530000|2021-09-03 12:52:10|7326.7|7311.7|7331.2|7306.2|7331.4|7311.7|7326.2|7306.2|5
1630673550000|2021-09-03 12:52:30|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630673570000|2021-09-03 12:52:50|7326|7311|7326|7311|7326.2|7311.2|7326|7311|5
1630673580000|2021-09-03 12:53:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630673590000|2021-09-03 12:53:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630673600000|2021-09-03 12:53:20|7325.1|7310.1|7324.8|7309.8|7325.1|7310.1|7324.8|7309.8|3
1630673610000|2021-09-03 12:53:30|7324|7309|7328.8|7303.8|7329|7309.2|7323.6|7303.8|7
1630673620000|2021-09-03 12:53:40|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1630673630000|2021-09-03 12:53:50|7323.7|7308.7|7323.4|7308.4|7323.7|7308.7|7323.4|7308.4|4
1630673640000|2021-09-03 12:54:00|7323.1|7308.1|7323.2|7308.2|7323.2|7308.2|7322.8|7307.8|6
1630673680000|2021-09-03 12:54:40|7323|7308|7323|7308|7323|7308|7323|7308|1
1630673700000|2021-09-03 12:55:00|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1630673710000|2021-09-03 12:55:10|7326.2|7301.2|7323|7308|7329.5|7308|7322.5|7301.2|13
1630673720000|2021-09-03 12:55:20|7322.8|7307.8|7323|7308|7323|7308|7322.8|7307.8|2
1630673740000|2021-09-03 12:55:40|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1630673760000|2021-09-03 12:56:00|7327.5|7302.5|7327.4|7302.4|7327.5|7307.4|7322.4|7302.4|3
1630673770000|2021-09-03 12:56:10|7327.2|7302.2|7327.4|7302.4|7327.4|7302.4|7327.2|7302.2|2
1630673780000|2021-09-03 12:56:20|7327.6|7302.6|7327.6|7302.6|7327.6|7302.6|7327.6|7302.6|1
1630673790000|2021-09-03 12:56:30|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|7327.6|7302.6|3
1630673800000|2021-09-03 12:56:40|7323|7308|7323|7308|7323|7308|7323|7308|1
1630673810000|2021-09-03 12:56:50|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1630673820000|2021-09-03 12:57:00|7323|7308|7323|7308|7323|7308|7323|7308|1
1630673840000|2021-09-03 12:57:20|7323.2|7308.2|7329.4|7304.4|7329.6|7309|7323|7304|9
1630673850000|2021-09-03 12:57:30|7322.6|7307.6|7322.2|7307.2|7322.6|7307.6|7322|7307|6
1630673860000|2021-09-03 12:57:40|7322|7307|7322|7307|7322.1|7307.1|7322|7307|3
1630673870000|2021-09-03 12:57:50|7322.1|7307.1|7322|7307|7322.2|7307.2|7322|7307|3
1630673880000|2021-09-03 12:58:00|7322.1|7307.1|7322|7307|7322.4|7307.4|7322|7307|5
1630673890000|2021-09-03 12:58:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1630673900000|2021-09-03 12:58:20|7322.3|7307.3|7322.3|7307.3|7322.4|7307.4|7322.3|7307.3|3
1630673910000|2021-09-03 12:58:30|7322.4|7307.4|7322.3|7307.3|7322.4|7307.4|7322.3|7307.3|2
1630673920000|2021-09-03 12:58:40|7322.4|7307.4|7322.2|7307.2|7322.4|7307.4|7322.2|7307.2|3
1630673930000|2021-09-03 12:58:50|7322.3|7307.3|7322|7307|7322.3|7307.3|7322|7307|3
1630673940000|2021-09-03 12:59:00|7321.2|7306.2|7326.2|7301.2|7326.2|7306.6|7321|7300.9|7
1630673950000|2021-09-03 12:59:10|7326|7301|7326.2|7301.2|7326.6|7301.6|7326|7301|5
1630673960000|2021-09-03 12:59:20|7326.4|7301.4|7326|7301|7326.4|7301.4|7325.8|7300.8|4
1630673970000|2021-09-03 12:59:30|7326.2|7301.2|7322|7307|7326.6|7307|7322|7301.2|4
1630673980000|2021-09-03 12:59:40|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1630673990000|2021-09-03 12:59:50|7321.7|7306.7|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|2
1630674000000|2021-09-03 13:00:00|7321.4|7306.4|7321.2|7306.2|7321.4|7306.4|7321.2|7306.2|2
1630674010000|2021-09-03 13:00:10|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.7|7305.7|2
1630674020000|2021-09-03 13:00:20|7320.8|7305.8|7321.9|7306.9|7322|7307|7320.8|7305.8|6
1630674030000|2021-09-03 13:00:30|7322|7307|7321.3|7306.3|7322|7307|7321.3|7306.3|4
1630674040000|2021-09-03 13:00:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1630674050000|2021-09-03 13:00:50|7321.5|7306.5|7321.3|7306.3|7321.5|7306.5|7321.3|7306.3|2
1630674060000|2021-09-03 13:01:00|7321.2|7306.2|7320.7|7305.7|7321.2|7306.2|7320.7|7305.7|4
1630674070000|2021-09-03 13:01:10|7320.9|7305.9|7321|7306|7321|7306|7320.9|7305.9|2
1630674080000|2021-09-03 13:01:20|7321.5|7306.5|7323.4|7308.4|7324|7309|7321.3|7306.3|13
1630674090000|2021-09-03 13:01:30|7323.3|7308.3|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|4
1630674120000|2021-09-03 13:02:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630674130000|2021-09-03 13:02:10|7323.3|7308.3|7324.6|7309.6|7324.6|7309.6|7323.3|7308.3|5
1630674140000|2021-09-03 13:02:20|7324.5|7309.5|7323.8|7308.8|7324.5|7309.5|7323.4|7308.4|5
1630674150000|2021-09-03 13:02:30|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630674160000|2021-09-03 13:02:40|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1630674170000|2021-09-03 13:02:50|7323.5|7308.5|7324|7309|7324|7309|7323.5|7308.5|3
1630674180000|2021-09-03 13:03:00|7323.8|7308.8|7324|7309|7324|7309|7323.8|7308.8|2
1630674190000|2021-09-03 13:03:10|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630674200000|2021-09-03 13:03:20|7324|7309|7324|7309|7324|7309|7323.8|7308.8|3
1630674220000|2021-09-03 13:03:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630674230000|2021-09-03 13:03:50|7324|7309|7324|7309|7324|7309|7324|7309|1
1630674240000|2021-09-03 13:04:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630674250000|2021-09-03 13:04:10|7323.5|7308.5|7323.4|7308.4|7323.5|7308.5|7323.4|7308.4|2
1630674260000|2021-09-03 13:04:20|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|3
1630674270000|2021-09-03 13:04:30|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630674280000|2021-09-03 13:04:40|7323|7308|7323|7308|7323|7308|7323|7308|1
1630674290000|2021-09-03 13:04:50|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630674310000|2021-09-03 13:05:10|7323|7308|7323|7308|7323|7308|7323|7308|1
1630674320000|2021-09-03 13:05:20|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|2
1630674330000|2021-09-03 13:05:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630674360000|2021-09-03 13:06:00|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1630674370000|2021-09-03 13:06:10|7323|7308|7323|7308|7323|7308|7323|7308|1
1630674420000|2021-09-03 13:07:00|7322.9|7307.9|7323.1|7308.1|7323.1|7308.1|7322.9|7307.9|7
1630674450000|2021-09-03 13:07:30|7323|7308|7323|7308|7323|7308|7323|7308|1
1630674460000|2021-09-03 13:07:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1630674470000|2021-09-03 13:07:50|7323.1|7308.1|7323.1|7308.1|7323.3|7308.3|7323|7308|5
1630674480000|2021-09-03 13:08:00|7322.9|7307.9|7323.1|7308.1|7323.1|7308.1|7322.9|7307.9|2
1630674490000|2021-09-03 13:08:10|7323|7308|7323|7308|7323|7308|7322.8|7307.8|3
1630674500000|2021-09-03 13:08:20|7323.1|7308.1|7323|7308|7323.1|7308.1|7322.8|7307.8|4
1630674530000|2021-09-03 13:08:50|7322.9|7307.9|7323|7308|7323.1|7308.1|7322.9|7307.9|4
1630674550000|2021-09-03 13:09:10|7322.8|7307.8|7323|7308|7323.1|7308.1|7322.8|7307.8|3
1630674560000|2021-09-03 13:09:20|7322.8|7307.8|7323|7308|7323.2|7308.2|7322.8|7307.8|3
1630674570000|2021-09-03 13:09:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630674650000|2021-09-03 13:10:50|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.6|7308.6|2
1630674660000|2021-09-03 13:11:00|7323.7|7308.7|7323.2|7308.2|7323.9|7308.9|7323.2|7308.2|4
1630674670000|2021-09-03 13:11:10|7323.1|7308.1|7323.9|7308.9|7324.3|7309.3|7323.1|7308.1|7
1630674690000|2021-09-03 13:11:30|7324.1|7309.1|7323.8|7308.8|7324.2|7309.2|7323.5|7308.5|4
1630674750000|2021-09-03 13:12:30|7324.5|7309.5|7323.8|7308.8|7324.5|7309.5|7323.8|7308.8|4
1630674760000|2021-09-03 13:12:40|7324.2|7309.2|7323.6|7308.6|7324.2|7309.2|7323.6|7308.6|3
1630674770000|2021-09-03 13:12:50|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630674780000|2021-09-03 13:13:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1630674800000|2021-09-03 13:13:20|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630674820000|2021-09-03 13:13:40|7323.3|7308.3|7323.2|7308.2|7323.3|7308.3|7323.2|7308.2|2
1630674830000|2021-09-03 13:13:50|7323|7308|7323|7308|7323.2|7308.2|7323|7308|4
1630674840000|2021-09-03 13:14:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323|7308|10
1630674880000|2021-09-03 13:14:40|7323.8|7308.8|7324|7309|7324|7309|7323.8|7308.8|3
1630674890000|2021-09-03 13:14:50|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|2
1630674920000|2021-09-03 13:15:20|7323.6|7308.6|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|3
1630674930000|2021-09-03 13:15:30|7323.9|7308.9|7323.8|7308.8|7323.9|7308.9|7323.8|7308.8|2
1630674960000|2021-09-03 13:16:00|7324|7309|7324|7309|7324.2|7309.2|7324|7309|3
1630674970000|2021-09-03 13:16:10|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630675010000|2021-09-03 13:16:50|7323.7|7308.7|7324|7309|7324|7309|7323.7|7308.7|3
1630675030000|2021-09-03 13:17:10|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630675070000|2021-09-03 13:17:50|7324|7309|7324|7309|7324|7309|7324|7309|1
1630675080000|2021-09-03 13:18:00|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323|7308|6
1630675090000|2021-09-03 13:18:10|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1630675110000|2021-09-03 13:18:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630675120000|2021-09-03 13:18:40|7324|7309|7324|7309|7324|7309|7324|7309|1
1630675130000|2021-09-03 13:18:50|7323.8|7308.8|7324|7309|7324|7309|7323.8|7308.8|2
1630675140000|2021-09-03 13:19:00|7323.8|7308.8|7323.6|7308.6|7323.8|7308.8|7323.6|7308.6|2
1630675150000|2021-09-03 13:19:10|7323.7|7308.7|7324|7309|7324.8|7309.8|7323.7|7308.7|4
1630675160000|2021-09-03 13:19:20|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.8|7308.8|3
1630675190000|2021-09-03 13:19:50|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630675200000|2021-09-03 13:20:00|7324|7309|7324|7309|7324|7309|7324|7309|1
1630675280000|2021-09-03 13:21:20|7324.2|7309.2|7324.5|7309.5|7324.6|7309.6|7324.2|7309.2|5
1630675290000|2021-09-03 13:21:30|7324.6|7309.6|7324|7309|7324.6|7309.6|7324|7309|8
1630675310000|2021-09-03 13:21:50|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324|7309|4
1630675320000|2021-09-03 13:22:00|7324.4|7309.4|7324.6|7309.6|7324.8|7309.8|7324|7309|6
1630675330000|2021-09-03 13:22:10|7324.4|7309.4|7324.4|7309.4|7324.7|7309.7|7324.4|7309.4|5
1630675340000|2021-09-03 13:22:20|7324.6|7309.6|7324.7|7309.7|7324.8|7309.8|7324.4|7309.4|7
1630675350000|2021-09-03 13:22:30|7324.6|7309.6|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|3
1630675360000|2021-09-03 13:22:40|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630675380000|2021-09-03 13:23:00|7325.2|7310.2|7325.8|7310.8|7325.8|7310.8|7325.2|7310.2|2
1630675390000|2021-09-03 13:23:10|7325.6|7310.6|7325.2|7310.2|7325.8|7310.8|7325.1|7310.1|9
1630675400000|2021-09-03 13:23:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|4
1630675410000|2021-09-03 13:23:30|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1630675420000|2021-09-03 13:23:40|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|2
1630675430000|2021-09-03 13:23:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630675440000|2021-09-03 13:24:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1630675450000|2021-09-03 13:24:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630675460000|2021-09-03 13:24:20|7325.4|7310.4|7325|7310|7325.4|7310.4|7325|7310|3
1630675500000|2021-09-03 13:25:00|7324.4|7309.4|7324.7|7309.7|7324.7|7309.7|7324.4|7309.4|2
1630675510000|2021-09-03 13:25:10|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|3
1630675550000|2021-09-03 13:25:50|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|2
1630675560000|2021-09-03 13:26:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1630675570000|2021-09-03 13:26:10|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|4
1630675580000|2021-09-03 13:26:20|7325|7310|7324.6|7309.6|7325.1|7310.1|7324.6|7309.6|4
1630675600000|2021-09-03 13:26:40|7324.5|7309.5|7324.4|7309.4|7324.5|7309.5|7324.2|7309.2|3
1630675620000|2021-09-03 13:27:00|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1630675630000|2021-09-03 13:27:10|7324|7309|7323.6|7308.6|7324|7309|7323.6|7308.6|5
1630675640000|2021-09-03 13:27:20|7323.8|7308.8|7324.2|7309.2|7324.2|7309.2|7323.8|7308.8|3
1630675650000|2021-09-03 13:27:30|7324.1|7309.1|7324.2|7309.2|7324.3|7309.3|7324.1|7309.1|10
1630675690000|2021-09-03 13:28:10|7324.3|7309.3|7324.5|7309.5|7324.7|7309.7|7324.3|7309.3|7
1630675700000|2021-09-03 13:28:20|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|2
1630675710000|2021-09-03 13:28:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1630675730000|2021-09-03 13:28:50|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1630675740000|2021-09-03 13:29:00|7324.2|7309.2|7324.1|7309.1|7324.2|7309.2|7324.1|7309.1|2
1630675750000|2021-09-03 13:29:10|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1630675800000|2021-09-03 13:30:00|7324.1|7309.1|7323.8|7308.8|7324.1|7309.1|7323.8|7308.8|3
1630675810000|2021-09-03 13:30:10|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.2|7308.2|7
1630675820000|2021-09-03 13:30:20|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1630675830000|2021-09-03 13:30:30|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1630675840000|2021-09-03 13:30:40|7323.2|7308.2|7323.4|7308.4|7323.4|7308.4|7323.2|7308.2|2
1630675860000|2021-09-03 13:31:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1630675870000|2021-09-03 13:31:10|7323|7308|7323.4|7308.4|7323.4|7308.4|7323|7308|5
1630675910000|2021-09-03 13:31:50|7323.2|7308.2|7323|7308|7323.4|7308.4|7323|7308|3
1630675920000|2021-09-03 13:32:00|7323.8|7308.8|7324.4|7309.4|7324.4|7309.4|7323.2|7308.2|5
1630675930000|2021-09-03 13:32:10|7324.6|7309.6|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|2
1630675940000|2021-09-03 13:32:20|7324.5|7309.5|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|4
1630675950000|2021-09-03 13:32:30|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|3
1630675960000|2021-09-03 13:32:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1630675970000|2021-09-03 13:32:50|7324.6|7309.6|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|2
1630675980000|2021-09-03 13:33:00|7324.6|7309.6|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|3
1630675990000|2021-09-03 13:33:10|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1630676020000|2021-09-03 13:33:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1630676030000|2021-09-03 13:33:50|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630676060000|2021-09-03 13:34:20|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1630676070000|2021-09-03 13:34:30|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|9
1630676080000|2021-09-03 13:34:40|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|5
1630676090000|2021-09-03 13:34:50|7324.6|7309.6|7325.6|7310.6|7325.6|7310.6|7324.6|7309.6|7
1630676100000|2021-09-03 13:35:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630676120000|2021-09-03 13:35:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630676140000|2021-09-03 13:35:40|7325.9|7310.9|7326.3|7311.3|7326.3|7311.3|7325.9|7310.9|4
1630676150000|2021-09-03 13:35:50|7326.2|7311.2|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|2
1630676160000|2021-09-03 13:36:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630676170000|2021-09-03 13:36:10|7326.3|7311.3|7326.4|7311.4|7326.6|7311.6|7326.2|7311.2|6
1630676180000|2021-09-03 13:36:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630676200000|2021-09-03 13:36:40|7326.5|7311.5|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|5
1630676210000|2021-09-03 13:36:50|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1630676240000|2021-09-03 13:37:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|8
1630676250000|2021-09-03 13:37:30|7327|7312|7327|7312|7327|7312|7326.8|7311.8|3
1630676260000|2021-09-03 13:37:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.3|7312.3|5
1630676270000|2021-09-03 13:37:50|7327.7|7312.7|7330.9|7315.9|7330.9|7315.9|7327.7|7312.7|16
1630676280000|2021-09-03 13:38:00|7331|7316|7330.5|7315.5|7331|7316|7330.5|7315.5|4
1630676290000|2021-09-03 13:38:10|7330.6|7315.6|7330.9|7315.9|7330.9|7315.9|7330.6|7315.6|2
1630676300000|2021-09-03 13:38:20|7330.8|7315.8|7330.4|7315.4|7330.8|7315.8|7330.4|7315.4|4
1630676310000|2021-09-03 13:38:30|7330.5|7315.5|7330.4|7315.4|7330.9|7315.9|7330.4|7315.4|6
1630676320000|2021-09-03 13:38:40|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.5|7315.5|2
1630676330000|2021-09-03 13:38:50|7330.9|7315.9|7330.9|7315.9|7331.1|7316.1|7330.8|7315.8|9
1630676340000|2021-09-03 13:39:00|7330.8|7315.8|7331.1|7316.1|7331.1|7316.1|7330.8|7315.8|3
1630676350000|2021-09-03 13:39:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630676370000|2021-09-03 13:39:30|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630676380000|2021-09-03 13:39:40|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.7|7315.7|4
1630676400000|2021-09-03 13:40:00|7331.1|7316.1|7331|7316|7331.1|7316.1|7330.9|7315.9|3
1630676410000|2021-09-03 13:40:10|7331.1|7316.1|7331.7|7316.7|7331.7|7316.7|7331.1|7316.1|4
1630676430000|2021-09-03 13:40:30|7331.6|7316.6|7331.2|7316.2|7331.6|7316.6|7331|7316|8
1630676440000|2021-09-03 13:40:40|7331.6|7316.6|7332.2|7317.2|7332.2|7317.2|7331.6|7316.6|4
1630676450000|2021-09-03 13:40:50|7332|7317|7332.7|7317.7|7332.8|7317.8|7332|7317|6
1630676460000|2021-09-03 13:41:00|7332.8|7317.8|7332.1|7317.1|7332.9|7317.9|7332.1|7317.1|10
1630676490000|2021-09-03 13:41:30|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|3
1630676500000|2021-09-03 13:41:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630676510000|2021-09-03 13:41:50|7332.3|7317.3|7332.1|7317.1|7332.4|7317.4|7332.1|7317.1|3
1630676530000|2021-09-03 13:42:10|7332.2|7317.2|7332|7317|7332.5|7317.5|7332|7317|5
1630676560000|2021-09-03 13:42:40|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1630676600000|2021-09-03 13:43:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332|7317|5
1630676610000|2021-09-03 13:43:30|7332.3|7317.3|7332.8|7317.8|7332.9|7317.9|7332.3|7317.3|5
1630676630000|2021-09-03 13:43:50|7332.6|7317.6|7333|7318|7333|7318|7332.6|7317.6|3
1630676640000|2021-09-03 13:44:00|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.7|7317.7|4
1630676650000|2021-09-03 13:44:10|7333.1|7318.1|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|3
1630676670000|2021-09-03 13:44:30|7332.8|7317.8|7332.9|7317.9|7332.9|7317.9|7332.7|7317.7|3
1630676690000|2021-09-03 13:44:50|7332.7|7317.7|7332.3|7317.3|7332.7|7317.7|7332.3|7317.3|8
1630676700000|2021-09-03 13:45:00|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|7
1630676710000|2021-09-03 13:45:10|7332.3|7317.3|7332.4|7317.4|7332.5|7317.5|7332.2|7317.2|5
1630676720000|2021-09-03 13:45:20|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|4
1630676730000|2021-09-03 13:45:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630676740000|2021-09-03 13:45:40|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1630676750000|2021-09-03 13:45:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1630676760000|2021-09-03 13:46:00|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|4
1630676770000|2021-09-03 13:46:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630676810000|2021-09-03 13:46:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630676820000|2021-09-03 13:47:00|7331.3|7316.3|7330.9|7315.9|7331.4|7316.4|7330.9|7315.9|7
1630676830000|2021-09-03 13:47:10|7330.8|7315.8|7330.3|7315.3|7330.8|7315.8|7330.2|7315.2|4
1630676840000|2021-09-03 13:47:20|7330.4|7315.4|7330|7315|7330.4|7315.4|7330|7315|5
1630676850000|2021-09-03 13:47:30|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1630676860000|2021-09-03 13:47:40|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|2
1630676900000|2021-09-03 13:48:20|7330|7315|7330.3|7315.3|7330.4|7315.4|7330|7315|5
1630676910000|2021-09-03 13:48:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630676930000|2021-09-03 13:48:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630676940000|2021-09-03 13:49:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1630676970000|2021-09-03 13:49:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1630676980000|2021-09-03 13:49:40|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.8|7314.8|6
1630676990000|2021-09-03 13:49:50|7330|7315|7329.8|7314.8|7330|7315|7329.8|7314.8|3
1630677000000|2021-09-03 13:50:00|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|3
1630677010000|2021-09-03 13:50:10|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|2
1630677030000|2021-09-03 13:50:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630677040000|2021-09-03 13:50:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630677150000|2021-09-03 13:52:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|3
1630677170000|2021-09-03 13:52:50|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630677230000|2021-09-03 13:53:50|7330|7315|7330.1|7315.1|7330.2|7315.2|7330|7315|3
1630677240000|2021-09-03 13:54:00|7330|7315|7329.8|7314.8|7330|7315|7329.8|7314.8|3
1630677290000|2021-09-03 13:54:50|7329.4|7314.4|7329.9|7314.9|7329.9|7314.9|7329.4|7314.4|3
1630677300000|2021-09-03 13:55:00|7329.7|7314.7|7329.6|7314.6|7329.8|7314.8|7329.4|7314.4|4
1630677310000|2021-09-03 13:55:10|7329.5|7314.5|7329.8|7314.8|7329.8|7314.8|7329.5|7314.5|8
1630677320000|2021-09-03 13:55:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1630677330000|2021-09-03 13:55:30|7329.6|7314.6|7329.8|7314.8|7329.8|7314.8|7329.6|7314.6|2
1630677360000|2021-09-03 13:56:00|7329.6|7314.6|7329.4|7314.4|7329.6|7314.6|7329.4|7314.4|3
1630677400000|2021-09-03 13:56:40|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.3|7314.3|3
1630677410000|2021-09-03 13:56:50|7329.2|7314.2|7329|7314|7329.2|7314.2|7328.8|7313.8|3
1630677460000|2021-09-03 13:57:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1630677560000|2021-09-03 13:59:20|7328.9|7313.9|7329.2|7314.2|7329.2|7314.2|7328.9|7313.9|3
1630677580000|2021-09-03 13:59:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630677600000|2021-09-03 14:00:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630677620000|2021-09-03 14:00:20|7328.2|7313.2|7328.4|7313.4|7328.5|7313.5|7328.2|7313.2|4
1630677630000|2021-09-03 14:00:30|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1630677650000|2021-09-03 14:00:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1630677660000|2021-09-03 14:01:00|7328.2|7313.2|7327.9|7312.9|7328.2|7313.2|7327.9|7312.9|2
1630677680000|2021-09-03 14:01:20|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630677700000|2021-09-03 14:01:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630677740000|2021-09-03 14:02:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1630677760000|2021-09-03 14:02:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630677780000|2021-09-03 14:03:00|7328.6|7313.6|7328.9|7313.9|7328.9|7313.9|7328.6|7313.6|4
1630677840000|2021-09-03 14:04:00|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.2|7313.2|4
1630677950000|2021-09-03 14:05:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1630677970000|2021-09-03 14:06:10|7329.3|7314.3|7329.6|7314.6|7329.6|7314.6|7329.3|7314.3|7
1630677980000|2021-09-03 14:06:20|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|2
1630677990000|2021-09-03 14:06:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630678000000|2021-09-03 14:06:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630678010000|2021-09-03 14:06:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630678030000|2021-09-03 14:07:10|7329.6|7314.6|7331|7316|7331|7316|7329.6|7314.6|4
1630678040000|2021-09-03 14:07:20|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|3
1630678050000|2021-09-03 14:07:30|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|3
1630678060000|2021-09-03 14:07:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1630678070000|2021-09-03 14:07:50|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1630678080000|2021-09-03 14:08:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630678100000|2021-09-03 14:08:20|7331.2|7316.2|7331.5|7316.5|7331.5|7316.5|7331.2|7316.2|2
1630678140000|2021-09-03 14:09:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630678150000|2021-09-03 14:09:10|7330.6|7315.6|7330.3|7315.3|7331.2|7316.2|7330.3|7315.3|7
1630678160000|2021-09-03 14:09:20|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630678180000|2021-09-03 14:09:40|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1630678260000|2021-09-03 14:11:00|7329.9|7314.9|7328.7|7313.7|7329.9|7314.9|7328.7|7313.7|8
1630678280000|2021-09-03 14:11:20|7328.6|7313.6|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|2
1630678300000|2021-09-03 14:11:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630678310000|2021-09-03 14:11:50|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|3
1630678350000|2021-09-03 14:12:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630678360000|2021-09-03 14:12:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630678430000|2021-09-03 14:13:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630678450000|2021-09-03 14:14:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630678630000|2021-09-03 14:17:10|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630678650000|2021-09-03 14:17:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630678660000|2021-09-03 14:17:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7328.8|7313.8|3
1630678670000|2021-09-03 14:17:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630678690000|2021-09-03 14:18:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630678710000|2021-09-03 14:18:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630678720000|2021-09-03 14:18:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630678730000|2021-09-03 14:18:50|7329.3|7314.3|7329.5|7314.5|7329.5|7314.5|7329.3|7314.3|2
1630678780000|2021-09-03 14:19:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630678800000|2021-09-03 14:20:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630678810000|2021-09-03 14:20:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1630678820000|2021-09-03 14:20:20|7329.3|7314.3|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|2
1630678830000|2021-09-03 14:20:30|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1630678840000|2021-09-03 14:20:40|7329.4|7314.4|7328.9|7313.9|7329.4|7314.4|7328.9|7313.9|2
1630678850000|2021-09-03 14:20:50|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630678860000|2021-09-03 14:21:00|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|2
1630678870000|2021-09-03 14:21:10|7329.2|7314.2|7329.4|7314.4|7329.4|7314.4|7329.2|7314.2|3
1630678880000|2021-09-03 14:21:20|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1630678900000|2021-09-03 14:21:40|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|2
1630678910000|2021-09-03 14:21:50|7329.1|7314.1|7329.2|7314.2|7329.4|7314.4|7329.1|7314.1|4
1630678920000|2021-09-03 14:22:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1630678960000|2021-09-03 14:22:40|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1630678970000|2021-09-03 14:22:50|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|2
1630678980000|2021-09-03 14:23:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630678990000|2021-09-03 14:23:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630679000000|2021-09-03 14:23:20|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630679010000|2021-09-03 14:23:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1630679020000|2021-09-03 14:23:40|7329|7314|7328.9|7313.9|7329|7314|7328.8|7313.8|4
1630679050000|2021-09-03 14:24:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630679080000|2021-09-03 14:24:40|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1630679090000|2021-09-03 14:24:50|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1630679100000|2021-09-03 14:25:00|7328.7|7313.7|7328.8|7313.8|7328.9|7313.9|7328.7|7313.7|3
1630679110000|2021-09-03 14:25:10|7328.7|7313.7|7328.7|7313.7|7328.8|7313.8|7328.7|7313.7|3
1630679160000|2021-09-03 14:26:00|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|2
1630679170000|2021-09-03 14:26:10|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630679180000|2021-09-03 14:26:20|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630679190000|2021-09-03 14:26:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630679200000|2021-09-03 14:26:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630679210000|2021-09-03 14:26:50|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630679220000|2021-09-03 14:27:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630679230000|2021-09-03 14:27:10|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630679250000|2021-09-03 14:27:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630679260000|2021-09-03 14:27:40|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1630679270000|2021-09-03 14:27:50|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630679280000|2021-09-03 14:28:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630679290000|2021-09-03 14:28:10|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630679310000|2021-09-03 14:28:30|7328|7313|7328|7313|7328|7313|7328|7313|1
1630679320000|2021-09-03 14:28:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630679330000|2021-09-03 14:28:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1630679340000|2021-09-03 14:29:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630679350000|2021-09-03 14:29:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|2
1630679380000|2021-09-03 14:29:40|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328|7313|4
1630679390000|2021-09-03 14:29:50|7328|7313|7327.4|7312.4|7328|7313|7327.4|7312.4|5
1630679400000|2021-09-03 14:30:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630679420000|2021-09-03 14:30:20|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.2|7312.2|2
1630679430000|2021-09-03 14:30:30|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|4
1630679460000|2021-09-03 14:31:00|7327|7312|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|3
1630679470000|2021-09-03 14:31:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630679480000|2021-09-03 14:31:20|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630679500000|2021-09-03 14:31:40|7327|7312|7327.1|7312.1|7327.1|7312.1|7327|7312|2
1630679510000|2021-09-03 14:31:50|7327|7312|7324.3|7309.3|7327|7312|7324.3|7309.3|6
1630679520000|2021-09-03 14:32:00|7324.4|7309.4|7323.7|7308.7|7324.4|7309.4|7323.7|7308.7|7
1630679550000|2021-09-03 14:32:30|7323.6|7308.6|7323.4|7308.4|7323.6|7308.6|7323.4|7308.4|3
1630679580000|2021-09-03 14:33:00|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.4|7308.4|4
1630679590000|2021-09-03 14:33:10|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1630679600000|2021-09-03 14:33:20|7324.3|7309.3|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|4
1630679610000|2021-09-03 14:33:30|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1630679620000|2021-09-03 14:33:40|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1630679640000|2021-09-03 14:34:00|7324.8|7309.8|7325.2|7310.2|7325.2|7310.2|7324.8|7309.8|2
1630679870000|2021-09-03 14:37:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1630679880000|2021-09-03 14:38:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1630679890000|2021-09-03 14:38:10|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1630679920000|2021-09-03 14:38:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630679940000|2021-09-03 14:39:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1630679970000|2021-09-03 14:39:30|7326.2|7311.2|7326.2|7311.2|7326.4|7311.4|7326.2|7311.2|3
1630679980000|2021-09-03 14:39:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|7
1630680020000|2021-09-03 14:40:20|7326.7|7311.7|7326.4|7311.4|7326.7|7311.7|7326.4|7311.4|3
1630680030000|2021-09-03 14:40:30|7326.5|7311.5|7326.6|7311.6|7326.8|7311.8|7326.5|7311.5|4
1630680040000|2021-09-03 14:40:40|7326.7|7311.7|7327|7312|7327|7312|7326.7|7311.7|2
1630680070000|2021-09-03 14:41:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630680100000|2021-09-03 14:41:40|7327|7312|7327.2|7312.2|7327.2|7312.2|7327|7312|2
1630680120000|2021-09-03 14:42:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630680130000|2021-09-03 14:42:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630680140000|2021-09-03 14:42:20|7327|7312|7327|7312|7327|7312|7327|7312|1
1630680160000|2021-09-03 14:42:40|7326.9|7311.9|7327|7312|7327|7312|7326.9|7311.9|2
1630680190000|2021-09-03 14:43:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630680240000|2021-09-03 14:44:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1630680250000|2021-09-03 14:44:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630680270000|2021-09-03 14:44:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1630680280000|2021-09-03 14:44:40|7327|7312|7327.1|7312.1|7327.1|7312.1|7327|7312|2
1630680300000|2021-09-03 14:45:00|7327.2|7312.2|7327|7312|7327.2|7312.2|7327|7312|2
1630680310000|2021-09-03 14:45:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630680360000|2021-09-03 14:46:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630680430000|2021-09-03 14:47:10|7328.1|7313.1|7329.1|7314.1|7329.1|7314.1|7328.1|7313.1|6
1630680450000|2021-09-03 14:47:30|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|2
1630680460000|2021-09-03 14:47:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7328.9|7313.9|6
1630680470000|2021-09-03 14:47:50|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|6
1630680490000|2021-09-03 14:48:10|7329.1|7314.1|7329.4|7314.4|7329.4|7314.4|7329.1|7314.1|2
1630680510000|2021-09-03 14:48:30|7329.6|7314.6|7329.2|7314.2|7329.6|7314.6|7329.2|7314.2|3
1630680520000|2021-09-03 14:48:40|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|2
1630680530000|2021-09-03 14:48:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1630680550000|2021-09-03 14:49:10|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1630680560000|2021-09-03 14:49:20|7329.4|7314.4|7328.8|7313.8|7329.4|7314.4|7328.8|7313.8|4
1630680610000|2021-09-03 14:50:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630680620000|2021-09-03 14:50:20|7328.8|7313.8|7329.3|7314.3|7329.3|7314.3|7328.8|7313.8|4
1630680630000|2021-09-03 14:50:30|7329.2|7314.2|7328.7|7313.7|7329.2|7314.2|7328.7|7313.7|4
1630680660000|2021-09-03 14:51:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630680670000|2021-09-03 14:51:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630680710000|2021-09-03 14:51:50|7328.8|7313.8|7329.4|7314.4|7329.4|7314.4|7328.8|7313.8|3
1630680720000|2021-09-03 14:52:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630680860000|2021-09-03 14:54:20|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.3|7314.3|3
1630680890000|2021-09-03 14:54:50|7329.3|7314.3|7329.4|7314.4|7329.6|7314.6|7329.3|7314.3|5
1630680900000|2021-09-03 14:55:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1630680940000|2021-09-03 14:55:40|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|2
1630681000000|2021-09-03 14:56:40|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630681040000|2021-09-03 14:57:20|7328.6|7313.6|7328.4|7313.4|7328.6|7313.6|7328.4|7313.4|2
1630681090000|2021-09-03 14:58:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630681140000|2021-09-03 14:59:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630681190000|2021-09-03 14:59:50|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1630681200000|2021-09-03 15:00:00|7328.2|7313.2|7327.1|7312.1|7328.2|7313.2|7327.1|7312.1|3
1630681210000|2021-09-03 15:00:10|7327.2|7312.2|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|2
1630681220000|2021-09-03 15:00:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630681230000|2021-09-03 15:00:30|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.3|7311.3|3
1630681240000|2021-09-03 15:00:40|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630681250000|2021-09-03 15:00:50|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|6
1630681260000|2021-09-03 15:01:00|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1630681270000|2021-09-03 15:01:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630681280000|2021-09-03 15:01:20|7327.3|7312.3|7327.9|7312.9|7327.9|7312.9|7327.3|7312.3|2
1630681290000|2021-09-03 15:01:30|7327.5|7312.5|7328.2|7313.2|7328.2|7313.2|7327.5|7312.5|7
1630681310000|2021-09-03 15:01:50|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1630681330000|2021-09-03 15:02:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1630681780000|2021-09-03 15:09:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630681820000|2021-09-03 15:10:20|7327.4|7312.4|7326.8|7311.8|7327.4|7312.4|7326.8|7311.8|5
1630681930000|2021-09-03 15:12:10|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|3
1630681950000|2021-09-03 15:12:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630682060000|2021-09-03 15:14:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630682070000|2021-09-03 15:14:30|7326.3|7311.3|7326.6|7311.6|7326.6|7311.6|7326.3|7311.3|4
1630682140000|2021-09-03 15:15:40|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630682170000|2021-09-03 15:16:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630682290000|2021-09-03 15:18:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630682330000|2021-09-03 15:18:50|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1630682340000|2021-09-03 15:19:00|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1630682350000|2021-09-03 15:19:10|7326.8|7311.8|7327.1|7312.1|7327.4|7312.4|7326.8|7311.8|4
1630682370000|2021-09-03 15:19:30|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|2
1630682380000|2021-09-03 15:19:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1630682400000|2021-09-03 15:20:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630682430000|2021-09-03 15:20:30|7327.1|7312.1|7327.1|7312.1|7327.4|7312.4|7327.1|7312.1|5
1630682440000|2021-09-03 15:20:40|7328.1|7313.1|7328|7313|7328.1|7313.1|7327.7|7312.7|9
1630682450000|2021-09-03 15:20:50|7327.6|7312.6|7327.3|7312.3|7327.6|7312.6|7327.3|7312.3|3
1630682500000|2021-09-03 15:21:40|7328.5|7313.5|7327.3|7312.3|7328.5|7313.5|7327.3|7312.3|5
1630682530000|2021-09-03 15:22:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630682540000|2021-09-03 15:22:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630682590000|2021-09-03 15:23:10|7327.1|7312.1|7327.4|7312.4|7327.6|7312.6|7327.1|7312.1|4
1630682610000|2021-09-03 15:23:30|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|4
1630682670000|2021-09-03 15:24:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630682690000|2021-09-03 15:24:50|7327.5|7312.5|7327.4|7312.4|7327.6|7312.6|7327.4|7312.4|3
1630682830000|2021-09-03 15:27:10|7327.7|7312.7|7327.8|7312.8|7327.9|7312.9|7327.7|7312.7|4
1630682870000|2021-09-03 15:27:50|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.5|7312.5|5
1630682880000|2021-09-03 15:28:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|5
1630682890000|2021-09-03 15:28:10|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|2
1630682900000|2021-09-03 15:28:20|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|2
1630682920000|2021-09-03 15:28:40|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630682970000|2021-09-03 15:29:30|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|4
1630682990000|2021-09-03 15:29:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630683000000|2021-09-03 15:30:00|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1630683330000|2021-09-03 15:35:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630683640000|2021-09-03 15:40:40|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1630683820000|2021-09-03 15:43:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630683840000|2021-09-03 15:44:00|7328.7|7313.7|7328.8|7313.8|7328.8|7313.8|7328.7|7313.7|2
1630683850000|2021-09-03 15:44:10|7328.7|7313.7|7328.5|7313.5|7328.7|7313.7|7328.5|7313.5|3
1630683860000|2021-09-03 15:44:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1630683930000|2021-09-03 15:45:30|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1630683940000|2021-09-03 15:45:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630683950000|2021-09-03 15:45:50|7328|7313|7328|7313|7328|7313|7328|7313|1
1630683960000|2021-09-03 15:46:00|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|3
1630683970000|2021-09-03 15:46:10|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1630683980000|2021-09-03 15:46:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1630683990000|2021-09-03 15:46:30|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1630684000000|2021-09-03 15:46:40|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|4
1630684010000|2021-09-03 15:46:50|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|5
1630684020000|2021-09-03 15:47:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1630684060000|2021-09-03 15:47:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630684340000|2021-09-03 15:52:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1630684400000|2021-09-03 15:53:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630684500000|2021-09-03 15:55:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1630684610000|2021-09-03 15:56:50|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1630684710000|2021-09-03 15:58:30|7328.3|7313.3|7328.6|7313.6|7328.6|7313.6|7328.3|7313.3|4
1630684780000|2021-09-03 15:59:40|7328|7313|7328|7313|7328|7313|7328|7313|1
1630684830000|2021-09-03 16:00:30|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630684960000|2021-09-03 16:02:40|7328.4|7313.4|7328.8|7313.8|7328.8|7313.8|7328.4|7313.4|2
1630684980000|2021-09-03 16:03:00|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|2
1630685230000|2021-09-03 16:07:10|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1630685870000|2021-09-03 16:17:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630686060000|2021-09-03 16:21:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1630686090000|2021-09-03 16:21:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630686630000|2021-09-03 16:30:30|7328.2|7313.2|7328|7313|7328.2|7313.2|7328|7313|2
1630686680000|2021-09-03 16:31:20|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1630686840000|2021-09-03 16:34:00|7327.5|7312.5|7327.4|7312.4|7327.5|7312.5|7327.4|7312.4|2
1630686880000|2021-09-03 16:34:40|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1630686900000|2021-09-03 16:35:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630686950000|2021-09-03 16:35:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630686960000|2021-09-03 16:36:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630687220000|2021-09-03 16:40:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630687230000|2021-09-03 16:40:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630687300000|2021-09-03 16:41:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1630687310000|2021-09-03 16:41:50|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630687320000|2021-09-03 16:42:00|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|2
1630687850000|2021-09-03 16:50:50|7327.7|7312.7|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|3
1630687910000|2021-09-03 16:51:50|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630687920000|2021-09-03 16:52:00|7327.3|7312.3|7327|7312|7327.3|7312.3|7327|7312|3
1630687930000|2021-09-03 16:52:10|7326.6|7311.6|7326.3|7311.3|7326.6|7311.6|7326.3|7311.3|3
1630687940000|2021-09-03 16:52:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1630687950000|2021-09-03 16:52:30|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630688020000|2021-09-03 16:53:40|7326|7311|7326|7311|7326|7311|7326|7311|1
1630688300000|2021-09-03 16:58:20|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630688390000|2021-09-03 16:59:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630688440000|2021-09-03 17:00:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630688530000|2021-09-03 17:02:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630688550000|2021-09-03 17:02:30|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630688780000|2021-09-03 17:06:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630688810000|2021-09-03 17:06:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630688840000|2021-09-03 17:07:20|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1630688870000|2021-09-03 17:07:50|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1630689200000|2021-09-03 17:13:20|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1630689210000|2021-09-03 17:13:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1630689230000|2021-09-03 17:13:50|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1630689360000|2021-09-03 17:16:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630689600000|2021-09-03 17:20:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630689640000|2021-09-03 17:20:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630689650000|2021-09-03 17:20:50|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1630689680000|2021-09-03 17:21:20|7324.6|7309.6|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|2
1630689870000|2021-09-03 17:24:30|7324|7309|7323|7308|7324|7309|7323|7308|4
1630689880000|2021-09-03 17:24:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|1
1630689960000|2021-09-03 17:26:00|7323|7308|7323|7308|7323|7308|7323|7308|1
1630690340000|2021-09-03 17:32:20|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|1
1630690370000|2021-09-03 17:32:50|7323|7308|7323|7308|7323|7308|7323|7308|1
1630690650000|2021-09-03 17:37:30|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1630690930000|2021-09-03 17:42:10|7323.3|7308.3|7323|7308|7323.3|7308.3|7323|7308|2
1630690940000|2021-09-03 17:42:20|7323.9|7308.9|7324.2|7309.2|7324.2|7309.2|7323.9|7308.9|3
1630690950000|2021-09-03 17:42:30|7324.3|7309.3|7324.8|7309.8|7324.9|7309.9|7324.3|7309.3|3
1630690960000|2021-09-03 17:42:40|7324.9|7309.9|7324.8|7309.8|7324.9|7309.9|7324.8|7309.8|2
1630690970000|2021-09-03 17:42:50|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630690980000|2021-09-03 17:43:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630690990000|2021-09-03 17:43:10|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1630691000000|2021-09-03 17:43:20|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1630691060000|2021-09-03 17:44:20|7325|7310|7324.9|7309.9|7325|7310|7324.9|7309.9|2
1630691080000|2021-09-03 17:44:40|7325|7310|7325.7|7310.7|7326.1|7311.1|7325|7310|6
1630691090000|2021-09-03 17:44:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630691100000|2021-09-03 17:45:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1630691170000|2021-09-03 17:46:10|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|4
1630691190000|2021-09-03 17:46:30|7325|7310|7324.8|7309.8|7325|7310|7324.8|7309.8|2
1630691200000|2021-09-03 17:46:40|7325|7310|7324.8|7309.8|7325|7310|7324.8|7309.8|2
1630691240000|2021-09-03 17:47:20|7324.7|7309.7|7324.8|7309.8|7324.8|7309.8|7324.7|7309.7|2
1630691260000|2021-09-03 17:47:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630691430000|2021-09-03 17:50:30|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630691460000|2021-09-03 17:51:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630691480000|2021-09-03 17:51:20|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630691490000|2021-09-03 17:51:30|7324.5|7309.5|7323.8|7308.8|7324.5|7309.5|7323.7|7308.7|4
1630691500000|2021-09-03 17:51:40|7324|7309|7324|7309|7324|7309|7323.4|7308.4|5
1630691510000|2021-09-03 17:51:50|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1630691520000|2021-09-03 17:52:00|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1630691530000|2021-09-03 17:52:10|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1630691540000|2021-09-03 17:52:20|7324.2|7309.2|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|3
1630691660000|2021-09-03 17:54:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1630691740000|2021-09-03 17:55:40|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|4
1630691760000|2021-09-03 17:56:00|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|2
1630691770000|2021-09-03 17:56:10|7324.2|7309.2|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|3
1630691780000|2021-09-03 17:56:20|7324.3|7309.3|7324.7|7309.7|7324.7|7309.7|7324.2|7309.2|4
1630691850000|2021-09-03 17:57:30|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|2
1630692010000|2021-09-03 18:00:10|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1630692270000|2021-09-03 18:04:30|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630692360000|2021-09-03 18:06:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630692650000|2021-09-03 18:10:50|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630693200000|2021-09-03 18:20:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630693250000|2021-09-03 18:20:50|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630693770000|2021-09-03 18:29:30|7324.7|7309.7|7325.6|7310.6|7325.6|7310.6|7324.7|7309.7|5
1630693780000|2021-09-03 18:29:40|7325.7|7310.7|7326|7311|7326|7311|7325.7|7310.7|2
1630693790000|2021-09-03 18:29:50|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1630693800000|2021-09-03 18:30:00|7326.8|7311.8|7327.2|7312.2|7327.2|7312.2|7326.8|7311.8|3
1630693810000|2021-09-03 18:30:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1630693820000|2021-09-03 18:30:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630693840000|2021-09-03 18:30:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630693880000|2021-09-03 18:31:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1630693900000|2021-09-03 18:31:40|7326.6|7311.6|7326.5|7311.5|7326.6|7311.6|7326.5|7311.5|2
1630693910000|2021-09-03 18:31:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630694400000|2021-09-03 18:40:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630695320000|2021-09-03 18:55:20|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1630695390000|2021-09-03 18:56:30|7327.1|7312.1|7327.5|7312.5|7327.5|7312.5|7327.1|7312.1|2
1630695490000|2021-09-03 18:58:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630695520000|2021-09-03 18:58:40|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1630695610000|2021-09-03 19:00:10|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1630695660000|2021-09-03 19:01:00|7328.3|7313.3|7327.2|7312.2|7328.3|7313.3|7327.2|7312.2|4
1630695670000|2021-09-03 19:01:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630695680000|2021-09-03 19:01:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630695840000|2021-09-03 19:04:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1630696030000|2021-09-03 19:07:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630696170000|2021-09-03 19:09:30|7326.5|7311.5|7326.4|7311.4|7326.5|7311.5|7326.4|7311.4|2
1630696200000|2021-09-03 19:10:00|7327|7312|7327.2|7312.2|7327.2|7312.2|7327|7312|2
1630696210000|2021-09-03 19:10:10|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1630696240000|2021-09-03 19:10:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630696250000|2021-09-03 19:10:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1630696300000|2021-09-03 19:11:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1630696330000|2021-09-03 19:12:10|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630697070000|2021-09-03 19:24:30|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630697100000|2021-09-03 19:25:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630697200000|2021-09-03 19:26:40|7328|7313|7328|7313|7328|7313|7328|7313|1
1630697240000|2021-09-03 19:27:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630697280000|2021-09-03 19:28:00|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1630697310000|2021-09-03 19:28:30|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1630697510000|2021-09-03 19:31:50|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|4
1630697630000|2021-09-03 19:33:50|7328.1|7313.1|7328|7313|7328.1|7313.1|7328|7313|2
1630697660000|2021-09-03 19:34:20|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1630698320000|2021-09-03 19:45:20|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|2
1630698350000|2021-09-03 19:45:50|7327.2|7312.2|7326.7|7311.7|7327.2|7312.2|7326.7|7311.7|4
1630698400000|2021-09-03 19:46:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1630698590000|2021-09-03 19:49:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1630698600000|2021-09-03 19:50:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1630698650000|2021-09-03 19:50:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1630699090000|2021-09-03 19:58:10|7326.7|7311.7|7326.1|7311.1|7326.7|7311.7|7326.1|7311.1|4
1630699170000|2021-09-03 19:59:30|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|2
1630699190000|2021-09-03 19:59:50|7327.5|7312.5|7327.5|7312.5|7327.8|7312.8|7326.8|7311.8|5
1630891860000|2021-09-06 01:31:00|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|1
1630891940000|2021-09-06 01:32:20|7334.2|7309.2|7332.4|7307.4|7334.2|7309.2|7332.4|7307.4|2
1630891980000|2021-09-06 01:33:00|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|1
1630892020000|2021-09-06 01:33:40|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|1
1630892280000|2021-09-06 01:38:00|7332.5|7307.5|7332.7|7307.7|7332.7|7307.7|7332.5|7307.5|2
1630892300000|2021-09-06 01:38:20|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|1
1630892310000|2021-09-06 01:38:30|7332.7|7307.7|7332.8|7307.8|7332.8|7307.8|7332.7|7307.7|2
1630892340000|2021-09-06 01:39:00|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|1
1630892460000|2021-09-06 01:41:00|7333|7308|7333|7308|7333|7308|7333|7308|1
1630894660000|2021-09-06 02:17:40|7333.6|7308.6|7333.7|7308.7|7333.7|7308.7|7333.6|7308.6|2
1630894680000|2021-09-06 02:18:00|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|7333.7|7308.7|3
1630894930000|2021-09-06 02:22:10|7334.1|7309.1|7334.3|7309.3|7334.3|7309.3|7334|7309|3
1630894940000|2021-09-06 02:22:20|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|7334.4|7309.4|1
1630894960000|2021-09-06 02:22:40|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|7334.5|7309.5|1
1630895010000|2021-09-06 02:23:30|7335|7310|7336.9|7311.9|7336.9|7311.9|7335|7310|4
1630895020000|2021-09-06 02:23:40|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|1
1630895030000|2021-09-06 02:23:50|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|1
1630895060000|2021-09-06 02:24:20|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|1
1630895100000|2021-09-06 02:25:00|7337.2|7312.2|7337.2|7312.2|7337.2|7312.2|7337.2|7312.2|1
1630895110000|2021-09-06 02:25:10|7337.1|7312.1|7337.1|7312.1|7337.1|7312.1|7337.1|7312.1|1
1630895590000|2021-09-06 02:33:10|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|1
1630895600000|2021-09-06 02:33:20|7334|7309|7334|7309|7334|7309|7334|7309|1
1630895610000|2021-09-06 02:33:30|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|1
1630895630000|2021-09-06 02:33:50|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|1
1630895640000|2021-09-06 02:34:00|7334.4|7309.4|7337.3|7312.3|7337.3|7312.3|7334.4|7309.4|4
1630895670000|2021-09-06 02:34:30|7337.2|7312.2|7337.2|7312.2|7337.2|7312.2|7337.2|7312.2|1
1630895720000|2021-09-06 02:35:20|7337|7312|7337|7312|7337|7312|7337|7312|1
1630897080000|2021-09-06 02:58:00|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|1
1630897140000|2021-09-06 02:59:00|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|1
1630897170000|2021-09-06 02:59:30|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|1
1630897210000|2021-09-06 03:00:10|7336.7|7311.7|7336.7|7311.7|7336.7|7311.7|7336.7|7311.7|1
1630897230000|2021-09-06 03:00:30|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|1
1630897240000|2021-09-06 03:00:40|7336.5|7311.5|7334.3|7309.3|7336.5|7311.5|7334.3|7309.3|2
1630897250000|2021-09-06 03:00:50|7333.7|7308.7|7333.6|7308.6|7333.7|7308.7|7333.6|7308.6|2
1630897260000|2021-09-06 03:01:00|7333.7|7308.7|7333.6|7308.6|7333.7|7308.7|7333.6|7308.6|2
1630897270000|2021-09-06 03:01:10|7333.7|7308.7|7333.7|7308.7|7333.7|7308.7|7333.7|7308.7|1
1630897280000|2021-09-06 03:01:20|7333.6|7308.6|7333.7|7308.7|7333.7|7308.7|7333.6|7308.6|2
1630897290000|2021-09-06 03:01:30|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|7333.8|7308.8|1
1630897310000|2021-09-06 03:01:50|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|1
1630897350000|2021-09-06 03:02:30|7334|7309|7334|7309|7334|7309|7334|7309|1
1630897390000|2021-09-06 03:03:10|7334.1|7309.1|7334.5|7309.5|7334.5|7309.5|7334.1|7309.1|2
1630898620000|2021-09-06 03:23:40|7333.8|7308.8|7333.4|7308.4|7333.8|7308.8|7333.4|7308.4|2
1630898660000|2021-09-06 03:24:20|7333.3|7308.3|7333.3|7308.3|7333.3|7308.3|7333.3|7308.3|1
1630899020000|2021-09-06 03:30:20|7333.6|7308.6|7333.6|7308.6|7333.6|7308.6|7333.5|7308.5|3
1630899030000|2021-09-06 03:30:30|7333.3|7308.3|7333.2|7308.2|7333.3|7308.3|7333.2|7308.2|2
1630899080000|2021-09-06 03:31:20|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|1
1630899090000|2021-09-06 03:31:30|7333|7308|7332.9|7307.9|7333|7308|7332.9|7307.9|2
1630899100000|2021-09-06 03:31:40|7333.2|7308.2|7333.2|7308.2|7333.2|7308.2|7333.2|7308.2|1
1630899160000|2021-09-06 03:32:40|7333.9|7308.9|7334.3|7309.3|7334.3|7309.3|7333.9|7308.9|3
1630899170000|2021-09-06 03:32:50|7334.2|7309.2|7334.3|7309.3|7334.5|7309.5|7334.2|7309.2|5
1630899180000|2021-09-06 03:33:00|7334.4|7309.4|7334.3|7309.3|7334.4|7309.4|7334.3|7309.3|2
1630899190000|2021-09-06 03:33:10|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|1
1630899200000|2021-09-06 03:33:20|7334.3|7309.3|7334.2|7309.2|7334.3|7309.3|7334.2|7309.2|2
1630899210000|2021-09-06 03:33:30|7334.3|7309.3|7334.2|7309.2|7334.3|7309.3|7334.2|7309.2|2
1630899220000|2021-09-06 03:33:40|7334.1|7309.1|7334.2|7309.2|7334.2|7309.2|7334.1|7309.1|2
1630899230000|2021-09-06 03:33:50|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|1
1630899240000|2021-09-06 03:34:00|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|7334.2|7309.2|1
1630899260000|2021-09-06 03:34:20|7334.3|7309.3|7334.2|7309.2|7334.3|7309.3|7334.2|7309.2|2
1630899270000|2021-09-06 03:34:30|7334.4|7309.4|7334.2|7309.2|7334.5|7309.5|7334.2|7309.2|6
1630899280000|2021-09-06 03:34:40|7334.3|7309.3|7334.2|7309.2|7334.3|7309.3|7334.2|7309.2|2
1630899300000|2021-09-06 03:35:00|7334.4|7309.4|7334.2|7309.2|7334.5|7314.4|7329.4|7309.2|5
1630899310000|2021-09-06 03:35:10|7334.3|7309.3|7336.1|7311.1|7336.1|7311.1|7334.3|7309.3|10
1630899320000|2021-09-06 03:35:20|7336|7311|7336|7311|7336.1|7311.1|7336|7311|3
1630899330000|2021-09-06 03:35:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630899340000|2021-09-06 03:35:40|7336|7311|7336.1|7311.1|7336.1|7311.1|7336|7311|2
1630899380000|2021-09-06 03:36:20|7331.3|7316.3|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|3
1630899420000|2021-09-06 03:37:00|7331.2|7316.2|7332.8|7317.8|7332.8|7317.8|7331.2|7316.2|9
1630899430000|2021-09-06 03:37:10|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|6
1630899440000|2021-09-06 03:37:20|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|2
1630899450000|2021-09-06 03:37:30|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630899470000|2021-09-06 03:37:50|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1630899480000|2021-09-06 03:38:00|7332.2|7317.2|7331.2|7316.2|7332.2|7317.2|7331.2|7316.2|6
1630899500000|2021-09-06 03:38:20|7331.4|7316.4|7331.9|7316.9|7331.9|7316.9|7331.4|7316.4|5
1630899520000|2021-09-06 03:38:40|7331.8|7316.8|7330.7|7315.7|7331.8|7316.8|7330.7|7315.7|6
1630899560000|2021-09-06 03:39:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630899590000|2021-09-06 03:39:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1630899600000|2021-09-06 03:40:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630899610000|2021-09-06 03:40:10|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630899620000|2021-09-06 03:40:20|7331.7|7316.7|7331.8|7316.8|7332.2|7317.2|7331.5|7316.5|11
1630899640000|2021-09-06 03:40:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630899650000|2021-09-06 03:40:50|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630899670000|2021-09-06 03:41:10|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630899690000|2021-09-06 03:41:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630899740000|2021-09-06 03:42:20|7331.2|7316.2|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|5
1630899750000|2021-09-06 03:42:30|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|3
1630899760000|2021-09-06 03:42:40|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1630899820000|2021-09-06 03:43:40|7331.3|7316.3|7331.1|7316.1|7331.3|7316.3|7331.1|7316.1|3
1630899850000|2021-09-06 03:44:10|7331|7316|7331|7316|7331|7316|7331|7316|1
1630899950000|2021-09-06 03:45:50|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.3|7315.3|10
1630899960000|2021-09-06 03:46:00|7331.2|7316.2|7331.1|7316.1|7331.4|7316.4|7331.1|7316.1|5
1630900020000|2021-09-06 03:47:00|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|3
1630900030000|2021-09-06 03:47:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630900050000|2021-09-06 03:47:30|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1630900100000|2021-09-06 03:48:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630900120000|2021-09-06 03:48:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1630900130000|2021-09-06 03:48:50|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.4|7315.4|2
1630900140000|2021-09-06 03:49:00|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|3
1630900150000|2021-09-06 03:49:10|7330.2|7315.2|7330.6|7315.6|7330.6|7315.6|7330.2|7315.2|5
1630900170000|2021-09-06 03:49:30|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1630900180000|2021-09-06 03:49:40|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630900230000|2021-09-06 03:50:30|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630900630000|2021-09-06 03:57:10|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|3
1630900850000|2021-09-06 04:00:50|7331.2|7316.2|7332.1|7317.1|7332.1|7317.1|7331.2|7316.2|5
1630900860000|2021-09-06 04:01:00|7332.3|7317.3|7332.9|7317.9|7333|7318|7332.3|7317.3|6
1630900880000|2021-09-06 04:01:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630900890000|2021-09-06 04:01:30|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1630900900000|2021-09-06 04:01:40|7332.7|7317.7|7333|7318|7333|7318|7332.7|7317.7|3
1630900940000|2021-09-06 04:02:20|7332.9|7317.9|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|3
1630900950000|2021-09-06 04:02:30|7332.5|7317.5|7331.7|7316.7|7332.5|7317.5|7331.7|7316.7|6
1630900960000|2021-09-06 04:02:40|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1630900990000|2021-09-06 04:03:10|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1630901000000|2021-09-06 04:03:20|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|3
1630901020000|2021-09-06 04:03:40|7331.9|7316.9|7332.3|7317.3|7332.3|7317.3|7331.9|7316.9|4
1630901030000|2021-09-06 04:03:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630901040000|2021-09-06 04:04:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630901050000|2021-09-06 04:04:10|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1630901060000|2021-09-06 04:04:20|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1630901110000|2021-09-06 04:05:10|7331.9|7316.9|7332.9|7317.9|7332.9|7317.9|7331.9|7316.9|7
1630901120000|2021-09-06 04:05:20|7333|7318|7332.8|7317.8|7333|7318|7332.8|7317.8|3
1630901130000|2021-09-06 04:05:30|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1630901140000|2021-09-06 04:05:40|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630901170000|2021-09-06 04:06:10|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|2
1630901220000|2021-09-06 04:07:00|7332.5|7317.5|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|3
1630901230000|2021-09-06 04:07:10|7332.6|7317.6|7333|7318|7333.1|7318.1|7332.5|7317.5|9
1630901240000|2021-09-06 04:07:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630901250000|2021-09-06 04:07:30|7333.1|7318.1|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|3
1630901280000|2021-09-06 04:08:00|7333.3|7318.3|7333.1|7318.1|7333.4|7318.4|7333.1|7318.1|4
1630901290000|2021-09-06 04:08:10|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|2
1630901320000|2021-09-06 04:08:40|7332.8|7317.8|7332.4|7317.4|7332.8|7317.8|7332.4|7317.4|3
1630901330000|2021-09-06 04:08:50|7332.1|7317.1|7331.8|7316.8|7332.1|7317.1|7331.6|7316.6|7
1630901360000|2021-09-06 04:09:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1630901370000|2021-09-06 04:09:30|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630901400000|2021-09-06 04:10:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630901410000|2021-09-06 04:10:10|7332.2|7317.2|7332|7317|7332.2|7317.2|7332|7317|3
1630901420000|2021-09-06 04:10:20|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630901460000|2021-09-06 04:11:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630901490000|2021-09-06 04:11:30|7332|7317|7332|7317|7332|7317|7332|7317|1
1630901500000|2021-09-06 04:11:40|7331.8|7316.8|7331.5|7316.5|7331.8|7316.8|7331.5|7316.5|2
1630901520000|2021-09-06 04:12:00|7331.6|7316.6|7331.6|7316.6|7331.7|7316.7|7331.5|7316.5|5
1630901530000|2021-09-06 04:12:10|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1630901570000|2021-09-06 04:12:50|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630901600000|2021-09-06 04:13:20|7331.3|7316.3|7331.5|7316.5|7331.9|7316.9|7331.3|7316.3|5
1630901610000|2021-09-06 04:13:30|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7331.2|7316.2|2
1630901620000|2021-09-06 04:13:40|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.6|7315.6|4
1630901630000|2021-09-06 04:13:50|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630901720000|2021-09-06 04:15:20|7330.8|7315.8|7331.4|7316.4|7331.4|7316.4|7330.8|7315.8|5
1630901730000|2021-09-06 04:15:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630901770000|2021-09-06 04:16:10|7331|7316|7330.7|7315.7|7331|7316|7330.7|7315.7|3
1630901790000|2021-09-06 04:16:30|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1630901880000|2021-09-06 04:18:00|7330.3|7315.3|7330.7|7315.7|7330.7|7315.7|7330.3|7315.3|4
1630901890000|2021-09-06 04:18:10|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|3
1630901920000|2021-09-06 04:18:40|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|2
1630901970000|2021-09-06 04:19:30|7330.6|7315.6|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|2
1630902010000|2021-09-06 04:20:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|3
1630902060000|2021-09-06 04:21:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630902070000|2021-09-06 04:21:10|7330.9|7315.9|7331.2|7316.2|7331.2|7316.2|7330.9|7315.9|2
1630902210000|2021-09-06 04:23:30|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1630902270000|2021-09-06 04:24:30|7330.8|7315.8|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|3
1630902330000|2021-09-06 04:25:30|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630902360000|2021-09-06 04:26:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630902370000|2021-09-06 04:26:10|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1630902390000|2021-09-06 04:26:30|7331.6|7316.6|7331.4|7316.4|7331.6|7316.6|7331.4|7316.4|2
1630902400000|2021-09-06 04:26:40|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630902410000|2021-09-06 04:26:50|7331.1|7316.1|7331.4|7316.4|7331.4|7316.4|7331.1|7316.1|3
1630902430000|2021-09-06 04:27:10|7331.2|7316.2|7330.6|7315.6|7331.2|7316.2|7330.6|7315.6|5
1630902440000|2021-09-06 04:27:20|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630902540000|2021-09-06 04:29:00|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630902590000|2021-09-06 04:29:50|7331|7316|7331|7316|7331|7316|7331|7316|1
1630902630000|2021-09-06 04:30:30|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630902670000|2021-09-06 04:31:10|7330.7|7315.7|7330.3|7315.3|7330.7|7315.7|7330.3|7315.3|3
1630902680000|2021-09-06 04:31:20|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1630902690000|2021-09-06 04:31:30|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1630902700000|2021-09-06 04:31:40|7329.9|7314.9|7330|7315|7330|7315|7329.9|7314.9|2
1630902710000|2021-09-06 04:31:50|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|2
1630902720000|2021-09-06 04:32:00|7330.3|7315.3|7330.2|7315.2|7330.3|7315.3|7330.2|7315.2|2
1630902730000|2021-09-06 04:32:10|7330.5|7315.5|7331.2|7316.2|7331.2|7316.2|7330.5|7315.5|7
1630902740000|2021-09-06 04:32:20|7331.3|7316.3|7332.2|7317.2|7332.2|7317.2|7331.3|7316.3|6
1630902750000|2021-09-06 04:32:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630902760000|2021-09-06 04:32:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1630902770000|2021-09-06 04:32:50|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|4
1630902790000|2021-09-06 04:33:10|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630902800000|2021-09-06 04:33:20|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1630902810000|2021-09-06 04:33:30|7331.9|7316.9|7332|7317|7332|7317|7331.9|7316.9|2
1630902820000|2021-09-06 04:33:40|7331.8|7316.8|7331.7|7316.7|7331.8|7316.8|7331.7|7316.7|2
1630902830000|2021-09-06 04:33:50|7331.9|7316.9|7332|7317|7332.1|7317.1|7331.9|7316.9|4
1630902840000|2021-09-06 04:34:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332|7317|3
1630902850000|2021-09-06 04:34:10|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|4
1630902890000|2021-09-06 04:34:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1630902930000|2021-09-06 04:35:30|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1630902950000|2021-09-06 04:35:50|7332|7317|7332|7317|7332|7317|7332|7317|1
1630902960000|2021-09-06 04:36:00|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630902970000|2021-09-06 04:36:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|3
1630902980000|2021-09-06 04:36:20|7332.3|7317.3|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|3
1630902990000|2021-09-06 04:36:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630903010000|2021-09-06 04:36:50|7332|7317|7332.3|7317.3|7332.3|7317.3|7332|7317|4
1630903020000|2021-09-06 04:37:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630903030000|2021-09-06 04:37:10|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630903050000|2021-09-06 04:37:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630903060000|2021-09-06 04:37:40|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1630903140000|2021-09-06 04:39:00|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1630903150000|2021-09-06 04:39:10|7332.3|7317.3|7333|7318|7333|7318|7332.3|7317.3|6
1630903160000|2021-09-06 04:39:20|7333.1|7318.1|7333.6|7318.6|7333.6|7318.6|7333.1|7318.1|6
1630903170000|2021-09-06 04:39:30|7333.5|7318.5|7333.4|7318.4|7333.6|7318.6|7333.4|7318.4|4
1630903180000|2021-09-06 04:39:40|7333.3|7318.3|7334.1|7319.1|7334.1|7319.1|7333.3|7318.3|6
1630903190000|2021-09-06 04:39:50|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|2
1630903210000|2021-09-06 04:40:10|7333.8|7318.8|7333.6|7318.6|7333.8|7318.8|7333.6|7318.6|2
1630903220000|2021-09-06 04:40:20|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1630903240000|2021-09-06 04:40:40|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1630903260000|2021-09-06 04:41:00|7333.9|7318.9|7333.5|7318.5|7333.9|7318.9|7333.5|7318.5|5
1630903280000|2021-09-06 04:41:20|7333.2|7318.2|7333|7318|7333.2|7318.2|7333|7318|2
1630903300000|2021-09-06 04:41:40|7333.2|7318.2|7333.5|7318.5|7333.5|7318.5|7333.2|7318.2|3
1630903310000|2021-09-06 04:41:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630903360000|2021-09-06 04:42:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630903380000|2021-09-06 04:43:00|7333.4|7318.4|7333.2|7318.2|7333.4|7318.4|7333.2|7318.2|2
1630903400000|2021-09-06 04:43:20|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1630903430000|2021-09-06 04:43:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630903440000|2021-09-06 04:44:00|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333|7318|4
1630903470000|2021-09-06 04:44:30|7333.4|7318.4|7333.5|7318.5|7333.6|7318.6|7333.4|7318.4|5
1630903480000|2021-09-06 04:44:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1630903490000|2021-09-06 04:44:50|7333.8|7318.8|7333.9|7318.9|7333.9|7318.9|7333.8|7318.8|2
1630903520000|2021-09-06 04:45:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630903530000|2021-09-06 04:45:30|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630903570000|2021-09-06 04:46:10|7333.8|7318.8|7333.5|7318.5|7333.8|7318.8|7333.5|7318.5|3
1630903590000|2021-09-06 04:46:30|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|4
1630903600000|2021-09-06 04:46:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630903620000|2021-09-06 04:47:00|7333.4|7318.4|7333.3|7318.3|7333.4|7318.4|7333.3|7318.3|2
1630903630000|2021-09-06 04:47:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630903650000|2021-09-06 04:47:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630903680000|2021-09-06 04:48:00|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630903690000|2021-09-06 04:48:10|7333|7318|7332.6|7317.6|7333|7318|7332.6|7317.6|3
1630903710000|2021-09-06 04:48:30|7332.5|7317.5|7332.1|7317.1|7332.5|7317.5|7332.1|7317.1|4
1630903720000|2021-09-06 04:48:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630903750000|2021-09-06 04:49:10|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630903760000|2021-09-06 04:49:20|7332.4|7317.4|7332.6|7317.6|7332.6|7317.6|7332.4|7317.4|2
1630903770000|2021-09-06 04:49:30|7332.9|7317.9|7332.7|7317.7|7332.9|7317.9|7332.7|7317.7|2
1630903790000|2021-09-06 04:49:50|7332.8|7317.8|7333|7318|7333|7318|7332.8|7317.8|3
1630903810000|2021-09-06 04:50:10|7332.9|7317.9|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|3
1630903850000|2021-09-06 04:50:50|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630903860000|2021-09-06 04:51:00|7332.4|7317.4|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|7
1630903880000|2021-09-06 04:51:20|7332.2|7317.2|7331.7|7316.7|7332.2|7317.2|7331.7|7316.7|6
1630903890000|2021-09-06 04:51:30|7331.8|7316.8|7332.3|7317.3|7332.3|7317.3|7331.8|7316.8|5
1630903900000|2021-09-06 04:51:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630903910000|2021-09-06 04:51:50|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630903920000|2021-09-06 04:52:00|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|2
1630903930000|2021-09-06 04:52:10|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1630903940000|2021-09-06 04:52:20|7332|7317|7332.1|7317.1|7332.1|7317.1|7331.9|7316.9|6
1630903950000|2021-09-06 04:52:30|7332|7317|7332|7317|7332|7317|7332|7317|1
1630903960000|2021-09-06 04:52:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630904000000|2021-09-06 04:53:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1630904030000|2021-09-06 04:53:50|7332.1|7317.1|7332.3|7317.3|7332.3|7317.3|7332.1|7317.1|3
1630904060000|2021-09-06 04:54:20|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630904070000|2021-09-06 04:54:30|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.1|7317.1|4
1630904170000|2021-09-06 04:56:10|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|6
1630904190000|2021-09-06 04:56:30|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|4
1630904200000|2021-09-06 04:56:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630904220000|2021-09-06 04:57:00|7332|7317|7332|7317|7332|7317|7332|7317|1
1630904270000|2021-09-06 04:57:50|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630904290000|2021-09-06 04:58:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630904300000|2021-09-06 04:58:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630904310000|2021-09-06 04:58:30|7331.9|7316.9|7331.2|7316.2|7331.9|7316.9|7331.2|7316.2|4
1630904320000|2021-09-06 04:58:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1630904330000|2021-09-06 04:58:50|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630904340000|2021-09-06 04:59:00|7331.5|7316.5|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|5
1630904370000|2021-09-06 04:59:30|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1630904380000|2021-09-06 04:59:40|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|3
1630904410000|2021-09-06 05:00:10|7331.4|7316.4|7330.9|7315.9|7331.4|7316.4|7330.9|7315.9|4
1630904420000|2021-09-06 05:00:20|7331|7316|7331|7316|7331.1|7316.1|7331|7316|3
1630904430000|2021-09-06 05:00:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630904450000|2021-09-06 05:00:50|7330.8|7315.8|7331|7316|7331|7316|7330.8|7315.8|3
1630904460000|2021-09-06 05:01:00|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630904470000|2021-09-06 05:01:10|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|4
1630904500000|2021-09-06 05:01:40|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1630904510000|2021-09-06 05:01:50|7330.6|7315.6|7330.7|7315.7|7330.8|7315.8|7330.4|7315.4|8
1630904520000|2021-09-06 05:02:00|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1630904540000|2021-09-06 05:02:20|7330.6|7315.6|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|3
1630904550000|2021-09-06 05:02:30|7330.4|7315.4|7330.6|7315.6|7330.6|7315.6|7330.4|7315.4|3
1630904560000|2021-09-06 05:02:40|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630904590000|2021-09-06 05:03:10|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630904600000|2021-09-06 05:03:20|7330.8|7315.8|7330.7|7315.7|7330.8|7315.8|7330.7|7315.7|2
1630904620000|2021-09-06 05:03:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630904630000|2021-09-06 05:03:50|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|2
1630904640000|2021-09-06 05:04:00|7331.1|7316.1|7331.8|7316.8|7331.8|7316.8|7331.1|7316.1|5
1630904660000|2021-09-06 05:04:20|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.3|7316.3|4
1630904670000|2021-09-06 05:04:30|7331.3|7316.3|7332|7317|7332.2|7317.2|7331.3|7316.3|4
1630904680000|2021-09-06 05:04:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630904690000|2021-09-06 05:04:50|7331.6|7316.6|7331.9|7316.9|7332.2|7317.2|7331.5|7316.5|7
1630904700000|2021-09-06 05:05:00|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|4
1630904710000|2021-09-06 05:05:10|7331.6|7316.6|7331.7|7316.7|7331.8|7316.8|7331.6|7316.6|5
1630904720000|2021-09-06 05:05:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|3
1630904750000|2021-09-06 05:05:50|7331.5|7316.5|7331.1|7316.1|7331.5|7316.5|7331.1|7316.1|2
1630904770000|2021-09-06 05:06:10|7331.3|7316.3|7331.3|7316.3|7331.5|7316.5|7331.3|7316.3|5
1630904800000|2021-09-06 05:06:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630904850000|2021-09-06 05:07:30|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|3
1630904860000|2021-09-06 05:07:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630904870000|2021-09-06 05:07:50|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|4
1630904880000|2021-09-06 05:08:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630904910000|2021-09-06 05:08:30|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1630904920000|2021-09-06 05:08:40|7331.2|7316.2|7331.5|7316.5|7331.5|7316.5|7331.1|7316.1|4
1630904950000|2021-09-06 05:09:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630904960000|2021-09-06 05:09:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630904970000|2021-09-06 05:09:30|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1630904990000|2021-09-06 05:09:50|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1630905000000|2021-09-06 05:10:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630905030000|2021-09-06 05:10:30|7331.8|7316.8|7332.2|7317.2|7332.2|7317.2|7331.8|7316.8|4
1630905050000|2021-09-06 05:10:50|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630905130000|2021-09-06 05:12:10|7332.2|7317.2|7332.3|7317.3|7332.3|7317.3|7332.2|7317.2|2
1630905150000|2021-09-06 05:12:30|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630905160000|2021-09-06 05:12:40|7332.3|7317.3|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|6
1630905190000|2021-09-06 05:13:10|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1630905210000|2021-09-06 05:13:30|7332|7317|7331.4|7316.4|7332|7317|7331.4|7316.4|5
1630905220000|2021-09-06 05:13:40|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|2
1630905250000|2021-09-06 05:14:10|7331.5|7316.5|7331.8|7316.8|7331.8|7316.8|7331.5|7316.5|2
1630905260000|2021-09-06 05:14:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630905270000|2021-09-06 05:14:30|7332|7317|7332|7317|7332|7317|7332|7317|1
1630905280000|2021-09-06 05:14:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630905300000|2021-09-06 05:15:00|7332.2|7317.2|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|2
1630905330000|2021-09-06 05:15:30|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.3|7317.3|3
1630905340000|2021-09-06 05:15:40|7332.5|7317.5|7333.1|7318.1|7333.1|7318.1|7332.5|7317.5|4
1630905360000|2021-09-06 05:16:00|7333|7318|7332.6|7317.6|7333|7318|7332.6|7317.6|3
1630905380000|2021-09-06 05:16:20|7332.5|7317.5|7332.2|7317.2|7332.5|7317.5|7332.2|7317.2|3
1630905390000|2021-09-06 05:16:30|7332.4|7317.4|7332.6|7317.6|7332.6|7317.6|7332.4|7317.4|3
1630905440000|2021-09-06 05:17:20|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630905450000|2021-09-06 05:17:30|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630905490000|2021-09-06 05:18:10|7332.2|7317.2|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|3
1630905500000|2021-09-06 05:18:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630905600000|2021-09-06 05:20:00|7332.1|7317.1|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|2
1630905610000|2021-09-06 05:20:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630905620000|2021-09-06 05:20:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630905640000|2021-09-06 05:20:40|7331.8|7316.8|7332.2|7317.2|7332.2|7317.2|7331.8|7316.8|6
1630905660000|2021-09-06 05:21:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630905680000|2021-09-06 05:21:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630905700000|2021-09-06 05:21:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630905730000|2021-09-06 05:22:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630905760000|2021-09-06 05:22:40|7332.3|7317.3|7332.5|7317.5|7332.5|7317.5|7332.3|7317.3|3
1630905770000|2021-09-06 05:22:50|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.1|7317.1|4
1630905790000|2021-09-06 05:23:10|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1630905820000|2021-09-06 05:23:40|7332.6|7317.6|7331.9|7316.9|7332.6|7317.6|7331.9|7316.9|5
1630905830000|2021-09-06 05:23:50|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|2
1630905850000|2021-09-06 05:24:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1630905860000|2021-09-06 05:24:20|7332.3|7317.3|7332.1|7317.1|7332.4|7317.4|7332.1|7317.1|3
1630905870000|2021-09-06 05:24:30|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7332.4|7317.4|2
1630905910000|2021-09-06 05:25:10|7332.6|7317.6|7332.7|7317.7|7332.8|7317.8|7332.6|7317.6|3
1630905920000|2021-09-06 05:25:20|7332.5|7317.5|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|3
1630905930000|2021-09-06 05:25:30|7332.6|7317.6|7332.5|7317.5|7332.7|7317.7|7332.5|7317.5|3
1630905940000|2021-09-06 05:25:40|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1630905950000|2021-09-06 05:25:50|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1630905960000|2021-09-06 05:26:00|7332.6|7317.6|7332.7|7317.7|7332.7|7317.7|7332.6|7317.6|2
1630905980000|2021-09-06 05:26:20|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1630906140000|2021-09-06 05:29:00|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|3
1630906150000|2021-09-06 05:29:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630906180000|2021-09-06 05:29:40|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.3|7317.3|2
1630906210000|2021-09-06 05:30:10|7332.4|7317.4|7332.6|7317.6|7332.6|7317.6|7332.4|7317.4|2
1630906300000|2021-09-06 05:31:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630906310000|2021-09-06 05:31:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630906330000|2021-09-06 05:32:10|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.4|7317.4|3
1630906340000|2021-09-06 05:32:20|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630906350000|2021-09-06 05:32:30|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.2|7317.2|3
1630906380000|2021-09-06 05:33:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1630906390000|2021-09-06 05:33:10|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630906400000|2021-09-06 05:33:20|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|4
1630906410000|2021-09-06 05:33:30|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|2
1630906430000|2021-09-06 05:33:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630906440000|2021-09-06 05:34:00|7332.4|7317.4|7332.5|7317.5|7332.7|7317.7|7332.4|7317.4|4
1630906450000|2021-09-06 05:34:10|7332.3|7317.3|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|4
1630906470000|2021-09-06 05:34:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630906510000|2021-09-06 05:35:10|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630906520000|2021-09-06 05:35:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630906530000|2021-09-06 05:35:30|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630906540000|2021-09-06 05:35:40|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1630906620000|2021-09-06 05:37:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|3
1630906630000|2021-09-06 05:37:10|7331.4|7316.4|7331.1|7316.1|7331.4|7316.4|7331.1|7316.1|6
1630906640000|2021-09-06 05:37:20|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630906650000|2021-09-06 05:37:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630906660000|2021-09-06 05:37:40|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1630906700000|2021-09-06 05:38:20|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1630906730000|2021-09-06 05:38:50|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1630906830000|2021-09-06 05:40:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630906840000|2021-09-06 05:40:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630906850000|2021-09-06 05:40:50|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630906890000|2021-09-06 05:41:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1630906900000|2021-09-06 05:41:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630906910000|2021-09-06 05:41:50|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630906920000|2021-09-06 05:42:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630906930000|2021-09-06 05:42:10|7331.3|7316.3|7331|7316|7331.3|7316.3|7331|7316|4
1630906950000|2021-09-06 05:42:30|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630906980000|2021-09-06 05:43:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630907010000|2021-09-06 05:43:30|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7330.9|7315.9|6
1630907020000|2021-09-06 05:43:40|7331|7316|7330.8|7315.8|7331|7316|7330.8|7315.8|2
1630907030000|2021-09-06 05:43:50|7330.9|7315.9|7330.5|7315.5|7331.1|7316.1|7330.5|7315.5|6
1630907040000|2021-09-06 05:44:00|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|2
1630907050000|2021-09-06 05:44:10|7330.2|7315.2|7330.5|7315.5|7330.5|7315.5|7330.2|7315.2|3
1630907070000|2021-09-06 05:44:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1630907080000|2021-09-06 05:44:40|7330.7|7315.7|7330.9|7315.9|7330.9|7315.9|7330.7|7315.7|3
1630907120000|2021-09-06 05:45:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630907190000|2021-09-06 05:46:30|7330.9|7315.9|7330.8|7315.8|7330.9|7315.9|7330.8|7315.8|2
1630907240000|2021-09-06 05:47:20|7330.9|7315.9|7331.3|7316.3|7331.3|7316.3|7330.9|7315.9|5
1630907250000|2021-09-06 05:47:30|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630907290000|2021-09-06 05:48:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630907440000|2021-09-06 05:50:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1630907450000|2021-09-06 05:50:50|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630907460000|2021-09-06 05:51:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630907470000|2021-09-06 05:51:10|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1630907490000|2021-09-06 05:51:30|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|3
1630907550000|2021-09-06 05:52:30|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630907630000|2021-09-06 05:53:50|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630907660000|2021-09-06 05:54:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630907740000|2021-09-06 05:55:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1630907750000|2021-09-06 05:55:50|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1630907780000|2021-09-06 05:56:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630907840000|2021-09-06 05:57:20|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|3
1630907850000|2021-09-06 05:57:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630907860000|2021-09-06 05:57:40|7331|7316|7330.9|7315.9|7331|7316|7330.9|7315.9|2
1630907870000|2021-09-06 05:57:50|7331|7316|7331|7316|7331|7316|7330.9|7315.9|3
1630907890000|2021-09-06 05:58:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630907900000|2021-09-06 05:58:20|7331|7316|7331|7316|7331|7316|7331|7316|1
1630907910000|2021-09-06 05:58:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630907920000|2021-09-06 05:58:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1630907940000|2021-09-06 05:59:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1630907980000|2021-09-06 05:59:40|7331|7316|7331|7316|7331|7316|7331|7316|1
1630908000000|2021-09-06 06:00:00|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|2
1630908070000|2021-09-06 06:01:10|7331.1|7316.1|7331|7316|7331.1|7316.1|7331|7316|2
1630908080000|2021-09-06 06:01:20|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|1
1630908090000|2021-09-06 06:01:30|7331|7316|7330.7|7315.7|7331|7316|7330.7|7315.7|2
1630908100000|2021-09-06 06:01:40|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|1
1630908110000|2021-09-06 06:01:50|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630908120000|2021-09-06 06:02:00|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331|7316|4
1630908130000|2021-09-06 06:02:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|3
1630908140000|2021-09-06 06:02:20|7331|7316|7331.2|7316.2|7331.2|7316.2|7331|7316|5
1630908150000|2021-09-06 06:02:30|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1630908180000|2021-09-06 06:03:00|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|2
1630908190000|2021-09-06 06:03:10|7331.3|7316.3|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|3
1630908260000|2021-09-06 06:04:20|7331.6|7316.6|7332.3|7317.3|7332.3|7317.3|7331.6|7316.6|7
1630908270000|2021-09-06 06:04:30|7332.2|7317.2|7331.9|7316.9|7332.2|7317.2|7331.9|7316.9|3
1630908290000|2021-09-06 06:04:50|7332.1|7317.1|7332.3|7317.3|7332.3|7317.3|7332.1|7317.1|2
1630908300000|2021-09-06 06:05:00|7332.5|7317.5|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|4
1630908310000|2021-09-06 06:05:10|7332.4|7317.4|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|3
1630908320000|2021-09-06 06:05:20|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630908330000|2021-09-06 06:05:30|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630908340000|2021-09-06 06:05:40|7332.6|7317.6|7333|7318|7333.1|7318.1|7332.6|7317.6|5
1630908350000|2021-09-06 06:05:50|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|2
1630908360000|2021-09-06 06:06:00|7332.9|7317.9|7332.9|7317.9|7333|7318|7332.9|7317.9|3
1630908370000|2021-09-06 06:06:10|7333|7318|7332.8|7317.8|7333.2|7318.2|7332.8|7317.8|5
1630908380000|2021-09-06 06:06:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630908390000|2021-09-06 06:06:30|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|2
1630908440000|2021-09-06 06:07:20|7332.8|7317.8|7332.9|7317.9|7333|7318|7332.8|7317.8|5
1630908450000|2021-09-06 06:07:30|7333|7318|7333.2|7318.2|7333.4|7318.4|7333|7318|5
1630908460000|2021-09-06 06:07:40|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630908580000|2021-09-06 06:09:40|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630908590000|2021-09-06 06:09:50|7333.4|7318.4|7333.2|7318.2|7333.4|7318.4|7333.2|7318.2|3
1630908600000|2021-09-06 06:10:00|7333.3|7318.3|7333.2|7318.2|7333.3|7318.3|7333.2|7318.2|2
1630908610000|2021-09-06 06:10:10|7333.3|7318.3|7333.5|7318.5|7333.5|7318.5|7333.2|7318.2|5
1630908630000|2021-09-06 06:10:30|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630908750000|2021-09-06 06:12:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630908820000|2021-09-06 06:13:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630908910000|2021-09-06 06:15:10|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630908930000|2021-09-06 06:15:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630908940000|2021-09-06 06:15:40|7333.4|7318.4|7334.2|7319.2|7334.2|7319.2|7333.4|7318.4|6
1630908950000|2021-09-06 06:15:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630908980000|2021-09-06 06:16:20|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1630908990000|2021-09-06 06:16:30|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1630909020000|2021-09-06 06:17:00|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630909030000|2021-09-06 06:17:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630909040000|2021-09-06 06:17:20|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|2
1630909060000|2021-09-06 06:17:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630909100000|2021-09-06 06:18:20|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630909120000|2021-09-06 06:18:40|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630909140000|2021-09-06 06:19:00|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1630909180000|2021-09-06 06:19:40|7333.2|7318.2|7333.3|7318.3|7333.3|7318.3|7333.2|7318.2|2
1630909210000|2021-09-06 06:20:10|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630909220000|2021-09-06 06:20:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|4
1630909230000|2021-09-06 06:20:30|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|3
1630909270000|2021-09-06 06:21:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630909290000|2021-09-06 06:21:30|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630909300000|2021-09-06 06:21:40|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7332.9|7317.9|6
1630909340000|2021-09-06 06:22:20|7333|7318|7332.5|7317.5|7333.1|7318.1|7332.5|7317.5|7
1630909350000|2021-09-06 06:22:30|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630909390000|2021-09-06 06:23:10|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630909410000|2021-09-06 06:23:30|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630909420000|2021-09-06 06:23:40|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630909430000|2021-09-06 06:23:50|7332.5|7317.5|7332.8|7317.8|7332.8|7317.8|7332.5|7317.5|3
1630909440000|2021-09-06 06:24:00|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630909470000|2021-09-06 06:24:30|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|2
1630909490000|2021-09-06 06:24:50|7332.8|7317.8|7333|7318|7333|7318|7332.8|7317.8|2
1630909520000|2021-09-06 06:25:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630909590000|2021-09-06 06:26:30|7332.7|7317.7|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|2
1630909640000|2021-09-06 06:27:20|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630909670000|2021-09-06 06:27:50|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630909800000|2021-09-06 06:30:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630909820000|2021-09-06 06:30:20|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|2
1630909850000|2021-09-06 06:30:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630909890000|2021-09-06 06:31:30|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1630909950000|2021-09-06 06:32:30|7332.6|7317.6|7332.9|7317.9|7332.9|7317.9|7332.6|7317.6|4
1630909970000|2021-09-06 06:32:50|7332.8|7317.8|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|3
1630909990000|2021-09-06 06:33:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630910010000|2021-09-06 06:33:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630910040000|2021-09-06 06:34:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630910060000|2021-09-06 06:34:20|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630910070000|2021-09-06 06:34:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630910130000|2021-09-06 06:35:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630910140000|2021-09-06 06:35:40|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630910170000|2021-09-06 06:36:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630910180000|2021-09-06 06:36:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630910190000|2021-09-06 06:36:30|7333|7318|7333|7318|7333|7318|7333|7318|1
1630910200000|2021-09-06 06:36:40|7333.1|7318.1|7334.7|7319.7|7334.7|7319.7|7333.1|7318.1|9
1630910210000|2021-09-06 06:36:50|7334.1|7319.1|7334.4|7319.4|7334.4|7319.4|7334|7319|5
1630910220000|2021-09-06 06:37:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630910230000|2021-09-06 06:37:10|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1630910260000|2021-09-06 06:37:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630910270000|2021-09-06 06:37:50|7334|7319|7333.6|7318.6|7334|7319|7333.6|7318.6|5
1630910290000|2021-09-06 06:38:10|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.7|7318.7|3
1630910300000|2021-09-06 06:38:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630910310000|2021-09-06 06:38:30|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|3
1630910330000|2021-09-06 06:38:50|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|2
1630910340000|2021-09-06 06:39:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630910350000|2021-09-06 06:39:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630910360000|2021-09-06 06:39:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|5
1630910370000|2021-09-06 06:39:30|7333.7|7318.7|7334.1|7319.1|7334.1|7319.1|7333.7|7318.7|5
1630910380000|2021-09-06 06:39:40|7334|7319|7334|7319|7334|7319|7333.9|7318.9|3
1630910400000|2021-09-06 06:40:00|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630910420000|2021-09-06 06:40:20|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1630910430000|2021-09-06 06:40:30|7333.9|7318.9|7333.5|7318.5|7333.9|7318.9|7333.5|7318.5|4
1630910450000|2021-09-06 06:40:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630910550000|2021-09-06 06:42:30|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.5|7318.5|2
1630910630000|2021-09-06 06:43:50|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|3
1630910650000|2021-09-06 06:44:10|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630910660000|2021-09-06 06:44:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630910680000|2021-09-06 06:44:40|7333.9|7318.9|7334.3|7319.3|7334.3|7319.3|7333.9|7318.9|3
1630910720000|2021-09-06 06:45:20|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1630910730000|2021-09-06 06:45:30|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630910750000|2021-09-06 06:45:50|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|4
1630910760000|2021-09-06 06:46:00|7334.4|7319.4|7334.7|7319.7|7334.7|7319.7|7334.3|7319.3|4
1630910770000|2021-09-06 06:46:10|7334.8|7319.8|7335.1|7320.1|7335.1|7320.1|7334.8|7319.8|3
1630910780000|2021-09-06 06:46:20|7335.6|7320.6|7335.7|7320.7|7335.8|7320.8|7335.6|7320.6|4
1630910800000|2021-09-06 06:46:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630910820000|2021-09-06 06:47:00|7335.3|7320.3|7335.2|7320.2|7335.4|7320.4|7335.1|7320.1|5
1630910840000|2021-09-06 06:47:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630910850000|2021-09-06 06:47:30|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630910860000|2021-09-06 06:47:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630910890000|2021-09-06 06:48:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630910900000|2021-09-06 06:48:20|7335|7320|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|4
1630910910000|2021-09-06 06:48:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630910950000|2021-09-06 06:49:10|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1630910960000|2021-09-06 06:49:20|7334.9|7319.9|7335|7320|7335.2|7320.2|7334.9|7319.9|6
1630910980000|2021-09-06 06:49:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630911020000|2021-09-06 06:50:20|7335|7320|7335|7320|7335|7320|7335|7320|1
1630911070000|2021-09-06 06:51:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630911080000|2021-09-06 06:51:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630911090000|2021-09-06 06:51:30|7335.1|7320.1|7335.5|7320.5|7335.5|7320.5|7335|7320|5
1630911120000|2021-09-06 06:52:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630911130000|2021-09-06 06:52:10|7335.7|7320.7|7336|7321|7336|7321|7335.7|7320.7|4
1630911140000|2021-09-06 06:52:20|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1630911210000|2021-09-06 06:53:30|7336.1|7321.1|7336.3|7321.3|7336.3|7321.3|7336.1|7321.1|2
1630911220000|2021-09-06 06:53:40|7336.4|7321.4|7336.6|7321.6|7336.6|7321.6|7336.4|7321.4|2
1630911230000|2021-09-06 06:53:50|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1630911250000|2021-09-06 06:54:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630911260000|2021-09-06 06:54:20|7337|7322|7337.4|7322.4|7337.4|7322.4|7337|7322|7
1630911270000|2021-09-06 06:54:30|7337.5|7322.5|7337.3|7322.3|7337.7|7322.7|7337.3|7322.3|6
1630911280000|2021-09-06 06:54:40|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630911290000|2021-09-06 06:54:50|7337|7322|7337.2|7322.2|7337.3|7322.3|7337|7322|4
1630911300000|2021-09-06 06:55:00|7337.4|7322.4|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|3
1630911310000|2021-09-06 06:55:10|7337.3|7322.3|7336.1|7321.1|7337.3|7322.3|7336.1|7321.1|10
1630911320000|2021-09-06 06:55:20|7336.2|7321.2|7335.9|7320.9|7336.2|7321.2|7335.9|7320.9|7
1630911330000|2021-09-06 06:55:30|7336|7321|7336.3|7321.3|7336.3|7321.3|7336|7321|3
1630911350000|2021-09-06 06:55:50|7336.1|7321.1|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|3
1630911360000|2021-09-06 06:56:00|7336.3|7321.3|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|2
1630911370000|2021-09-06 06:56:10|7336.3|7321.3|7336.9|7321.9|7336.9|7321.9|7336.3|7321.3|6
1630911390000|2021-09-06 06:56:30|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.3|7321.3|6
1630911410000|2021-09-06 06:56:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1630911420000|2021-09-06 06:57:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630911430000|2021-09-06 06:57:10|7336.1|7321.1|7335.9|7320.9|7336.2|7321.2|7335.8|7320.8|4
1630911440000|2021-09-06 06:57:20|7335.8|7320.8|7336.3|7321.3|7336.3|7321.3|7335.7|7320.7|6
1630911450000|2021-09-06 06:57:30|7336.2|7321.2|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|2
1630911470000|2021-09-06 06:57:50|7336.5|7321.5|7336.6|7321.6|7336.6|7321.6|7336.5|7321.5|4
1630911530000|2021-09-06 06:58:50|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1630911550000|2021-09-06 06:59:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630911570000|2021-09-06 06:59:30|7336.2|7321.2|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|2
1630911610000|2021-09-06 07:00:10|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1630911620000|2021-09-06 07:00:20|7336.6|7321.6|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|3
1630911630000|2021-09-06 07:00:30|7336.9|7321.9|7337.3|7322.3|7337.3|7322.3|7336.9|7321.9|4
1630911650000|2021-09-06 07:00:50|7337.1|7322.1|7336.9|7321.9|7337.1|7322.1|7336.9|7321.9|2
1630911660000|2021-09-06 07:01:00|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.8|7321.8|2
1630911690000|2021-09-06 07:01:30|7336.8|7321.8|7336.6|7321.6|7336.8|7321.8|7336.6|7321.6|2
1630911710000|2021-09-06 07:01:50|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630911720000|2021-09-06 07:02:00|7336.6|7321.6|7336.7|7321.7|7336.8|7321.8|7336.6|7321.6|4
1630911730000|2021-09-06 07:02:10|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630911740000|2021-09-06 07:02:20|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1630911760000|2021-09-06 07:02:40|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|4
1630911770000|2021-09-06 07:02:50|7336.3|7321.3|7336.1|7321.1|7336.4|7321.4|7336.1|7321.1|4
1630911830000|2021-09-06 07:03:50|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630911840000|2021-09-06 07:04:00|7336.1|7321.1|7335.8|7320.8|7336.1|7321.1|7335.8|7320.8|2
1630911850000|2021-09-06 07:04:10|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|2
1630911860000|2021-09-06 07:04:20|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630911880000|2021-09-06 07:04:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630911930000|2021-09-06 07:05:30|7335.5|7320.5|7335.2|7320.2|7335.5|7320.5|7335.2|7320.2|3
1630911950000|2021-09-06 07:05:50|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1630911960000|2021-09-06 07:06:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630911970000|2021-09-06 07:06:10|7334.6|7319.6|7334.7|7319.7|7334.8|7319.8|7334.6|7319.6|4
1630911980000|2021-09-06 07:06:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630912020000|2021-09-06 07:07:00|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630912030000|2021-09-06 07:07:10|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630912040000|2021-09-06 07:07:20|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630912050000|2021-09-06 07:07:30|7335|7320|7334.5|7319.5|7335|7320|7334.4|7319.4|9
1630912060000|2021-09-06 07:07:40|7334.4|7319.4|7334.2|7319.2|7334.5|7319.5|7334.2|7319.2|6
1630912070000|2021-09-06 07:07:50|7334.1|7319.1|7334.7|7319.7|7334.7|7319.7|7334.1|7319.1|4
1630912080000|2021-09-06 07:08:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630912090000|2021-09-06 07:08:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630912110000|2021-09-06 07:08:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630912140000|2021-09-06 07:09:00|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1630912160000|2021-09-06 07:09:20|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|2
1630912170000|2021-09-06 07:09:30|7334.7|7319.7|7334.9|7319.9|7335|7320|7334.7|7319.7|4
1630912180000|2021-09-06 07:09:40|7335|7320|7335.2|7320.2|7335.2|7320.2|7335|7320|2
1630912190000|2021-09-06 07:09:50|7335|7320|7335|7320|7335|7320|7335|7320|1
1630912260000|2021-09-06 07:11:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630912300000|2021-09-06 07:11:40|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1630912350000|2021-09-06 07:12:30|7334.6|7319.6|7334.3|7319.3|7334.6|7319.6|7334.3|7319.3|4
1630912370000|2021-09-06 07:12:50|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1630912390000|2021-09-06 07:13:10|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630912460000|2021-09-06 07:14:20|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630912470000|2021-09-06 07:14:30|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630912480000|2021-09-06 07:14:40|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630912490000|2021-09-06 07:14:50|7334.6|7319.6|7334.5|7319.5|7334.7|7319.7|7334.5|7319.5|4
1630912500000|2021-09-06 07:15:00|7334.3|7319.3|7334.5|7319.5|7334.5|7319.5|7334.3|7319.3|2
1630912510000|2021-09-06 07:15:10|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1630912520000|2021-09-06 07:15:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630912550000|2021-09-06 07:15:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630912650000|2021-09-06 07:17:30|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630912680000|2021-09-06 07:18:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|5
1630912690000|2021-09-06 07:18:10|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|2
1630912700000|2021-09-06 07:18:20|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|2
1630912730000|2021-09-06 07:18:50|7334.4|7319.4|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|3
1630912740000|2021-09-06 07:19:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630912750000|2021-09-06 07:19:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630912760000|2021-09-06 07:19:20|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|2
1630912770000|2021-09-06 07:19:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1630912780000|2021-09-06 07:19:40|7334.4|7319.4|7334.2|7319.2|7334.4|7319.4|7334.1|7319.1|3
1630912790000|2021-09-06 07:19:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334|7319|3
1630912840000|2021-09-06 07:20:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1630912890000|2021-09-06 07:21:30|7334.1|7319.1|7333.9|7318.9|7334.2|7319.2|7333.9|7318.9|4
1630912900000|2021-09-06 07:21:40|7334|7319|7334|7319|7334|7319|7334|7319|1
1630912910000|2021-09-06 07:21:50|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|2
1630912920000|2021-09-06 07:22:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630912940000|2021-09-06 07:22:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630912970000|2021-09-06 07:22:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1630912980000|2021-09-06 07:23:00|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|4
1630912990000|2021-09-06 07:23:10|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|2
1630913060000|2021-09-06 07:24:20|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|5
1630913070000|2021-09-06 07:24:30|7334.2|7319.2|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|3
1630913080000|2021-09-06 07:24:40|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630913090000|2021-09-06 07:24:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630913100000|2021-09-06 07:25:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1630913110000|2021-09-06 07:25:10|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1630913120000|2021-09-06 07:25:20|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630913200000|2021-09-06 07:26:40|7334.4|7319.4|7335|7320|7335.2|7320.2|7334.4|7319.4|5
1630913230000|2021-09-06 07:27:10|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630913240000|2021-09-06 07:27:20|7335|7320|7335|7320|7335|7320|7335|7320|1
1630913250000|2021-09-06 07:27:30|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630913340000|2021-09-06 07:29:00|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1630913360000|2021-09-06 07:29:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630913390000|2021-09-06 07:29:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630913410000|2021-09-06 07:30:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630913430000|2021-09-06 07:30:30|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630913460000|2021-09-06 07:31:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630913480000|2021-09-06 07:31:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630913520000|2021-09-06 07:32:00|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630913550000|2021-09-06 07:32:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630913570000|2021-09-06 07:32:50|7335|7320|7335.2|7320.2|7335.2|7320.2|7335|7320|2
1630913590000|2021-09-06 07:33:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630913710000|2021-09-06 07:35:10|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|3
1630913720000|2021-09-06 07:35:20|7335.3|7320.3|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|4
1630913740000|2021-09-06 07:35:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630913820000|2021-09-06 07:37:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630913830000|2021-09-06 07:37:10|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630913840000|2021-09-06 07:37:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630913850000|2021-09-06 07:37:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|3
1630913860000|2021-09-06 07:37:40|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630913880000|2021-09-06 07:38:00|7335.6|7320.6|7335.8|7320.8|7335.8|7320.8|7335.6|7320.6|3
1630913910000|2021-09-06 07:38:30|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.5|7320.5|7
1630913950000|2021-09-06 07:39:10|7335.7|7320.7|7335.3|7320.3|7335.7|7320.7|7335.2|7320.2|6
1630913960000|2021-09-06 07:39:20|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1630913970000|2021-09-06 07:39:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|3
1630913980000|2021-09-06 07:39:40|7335.2|7320.2|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|4
1630913990000|2021-09-06 07:39:50|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|3
1630914000000|2021-09-06 07:40:00|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630914010000|2021-09-06 07:40:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630914120000|2021-09-06 07:42:00|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.1|7320.1|4
1630914130000|2021-09-06 07:42:10|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.1|7320.1|5
1630914140000|2021-09-06 07:42:20|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630914260000|2021-09-06 07:44:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630914280000|2021-09-06 07:44:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630914290000|2021-09-06 07:44:50|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1630914300000|2021-09-06 07:45:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630914450000|2021-09-06 07:47:30|7335.5|7320.5|7335.3|7320.3|7335.5|7320.5|7335.3|7320.3|3
1630914470000|2021-09-06 07:47:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630914480000|2021-09-06 07:48:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630914510000|2021-09-06 07:48:30|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630914520000|2021-09-06 07:48:40|7335.2|7320.2|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|3
1630914530000|2021-09-06 07:48:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630914540000|2021-09-06 07:49:00|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630914550000|2021-09-06 07:49:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630914570000|2021-09-06 07:49:30|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1630914710000|2021-09-06 07:51:50|7334.8|7319.8|7335.5|7320.5|7335.5|7320.5|7334.8|7319.8|5
1630914730000|2021-09-06 07:52:10|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.4|7320.4|3
1630914740000|2021-09-06 07:52:20|7335.3|7320.3|7335.8|7320.8|7335.8|7320.8|7335.3|7320.3|3
1630914790000|2021-09-06 07:53:10|7335.7|7320.7|7335.4|7320.4|7335.8|7320.8|7335.3|7320.3|5
1630914800000|2021-09-06 07:53:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630914820000|2021-09-06 07:53:40|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630914830000|2021-09-06 07:53:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630914840000|2021-09-06 07:54:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630914850000|2021-09-06 07:54:10|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630914860000|2021-09-06 07:54:20|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|4
1630914870000|2021-09-06 07:54:30|7335|7320|7334.6|7319.6|7335|7320|7334.6|7319.6|4
1630914880000|2021-09-06 07:54:40|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630914920000|2021-09-06 07:55:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630914960000|2021-09-06 07:56:00|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1630915060000|2021-09-06 07:57:40|7334.9|7319.9|7334.8|7319.8|7335.2|7320.2|7334.8|7319.8|5
1630915070000|2021-09-06 07:57:50|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1630915090000|2021-09-06 07:58:10|7335.2|7320.2|7335.3|7320.3|7335.4|7320.4|7335.2|7320.2|4
1630915110000|2021-09-06 07:58:30|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630915120000|2021-09-06 07:58:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630915140000|2021-09-06 07:59:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630915180000|2021-09-06 07:59:40|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630915330000|2021-09-06 08:02:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630915340000|2021-09-06 08:02:20|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630915370000|2021-09-06 08:02:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630915550000|2021-09-06 08:05:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630915580000|2021-09-06 08:06:20|7335|7320|7335|7320|7335|7320|7335|7320|1
1630915590000|2021-09-06 08:06:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630915780000|2021-09-06 08:09:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630915820000|2021-09-06 08:10:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630915840000|2021-09-06 08:10:40|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|2
1630915850000|2021-09-06 08:10:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630915860000|2021-09-06 08:11:00|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1630915870000|2021-09-06 08:11:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630915880000|2021-09-06 08:11:20|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1630915890000|2021-09-06 08:11:30|7335|7320|7335|7320|7335|7320|7335|7320|1
1630915900000|2021-09-06 08:11:40|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.8|7319.8|2
1630916000000|2021-09-06 08:13:20|7334.4|7319.4|7334.7|7319.7|7334.7|7319.7|7334.4|7319.4|2
1630916010000|2021-09-06 08:13:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630916180000|2021-09-06 08:16:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630916190000|2021-09-06 08:16:30|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1630916210000|2021-09-06 08:16:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630916230000|2021-09-06 08:17:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630916260000|2021-09-06 08:17:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630916350000|2021-09-06 08:19:10|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630916380000|2021-09-06 08:19:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630916400000|2021-09-06 08:20:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630916450000|2021-09-06 08:20:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630916500000|2021-09-06 08:21:40|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630916570000|2021-09-06 08:22:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|3
1630916590000|2021-09-06 08:23:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630916640000|2021-09-06 08:24:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630916730000|2021-09-06 08:25:30|7333.6|7318.6|7333.4|7318.4|7333.6|7318.6|7333.4|7318.4|2
1630916740000|2021-09-06 08:25:40|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630916850000|2021-09-06 08:27:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630916860000|2021-09-06 08:27:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630916880000|2021-09-06 08:28:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630916950000|2021-09-06 08:29:10|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630916970000|2021-09-06 08:29:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630916980000|2021-09-06 08:29:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630917030000|2021-09-06 08:30:30|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630917090000|2021-09-06 08:31:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630917110000|2021-09-06 08:31:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1630917120000|2021-09-06 08:32:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630917160000|2021-09-06 08:32:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|3
1630917170000|2021-09-06 08:32:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630917210000|2021-09-06 08:33:30|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1630917320000|2021-09-06 08:35:20|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|2
1630917350000|2021-09-06 08:35:50|7333.7|7318.7|7333.6|7318.6|7333.8|7318.8|7333.6|7318.6|4
1630917380000|2021-09-06 08:36:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1630917490000|2021-09-06 08:38:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.2|7318.2|3
1630917500000|2021-09-06 08:38:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1630917590000|2021-09-06 08:39:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1630917690000|2021-09-06 08:41:30|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|2
1630917700000|2021-09-06 08:41:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1630917730000|2021-09-06 08:42:10|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1630917750000|2021-09-06 08:42:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|1
1630917760000|2021-09-06 08:42:40|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630917770000|2021-09-06 08:42:50|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|4
1630917780000|2021-09-06 08:43:00|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630917790000|2021-09-06 08:43:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1630917820000|2021-09-06 08:43:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630917890000|2021-09-06 08:44:50|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630917930000|2021-09-06 08:45:30|7332.6|7317.6|7331.2|7316.2|7332.6|7317.6|7331.1|7316.1|6
1630917940000|2021-09-06 08:45:40|7331.4|7316.4|7331.5|7316.5|7331.6|7316.6|7331.4|7316.4|4
1630917950000|2021-09-06 08:45:50|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1630917970000|2021-09-06 08:46:10|7331.6|7316.6|7332.3|7317.3|7332.3|7317.3|7331.6|7316.6|2
1630917980000|2021-09-06 08:46:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1630918010000|2021-09-06 08:46:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630918020000|2021-09-06 08:47:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630918030000|2021-09-06 08:47:10|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|3
1630918040000|2021-09-06 08:47:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630918070000|2021-09-06 08:47:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630918080000|2021-09-06 08:48:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630918090000|2021-09-06 08:48:10|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|2
1630918100000|2021-09-06 08:48:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1630918110000|2021-09-06 08:48:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1630918130000|2021-09-06 08:48:50|7331.7|7316.7|7331.8|7316.8|7331.8|7316.8|7331.7|7316.7|2
1630918160000|2021-09-06 08:49:20|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1630918170000|2021-09-06 08:49:30|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|2
1630918200000|2021-09-06 08:50:00|7331.6|7316.6|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|2
1630918210000|2021-09-06 08:50:10|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630918220000|2021-09-06 08:50:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630918230000|2021-09-06 08:50:30|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.7|7316.7|5
1630918240000|2021-09-06 08:50:40|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|3
1630918250000|2021-09-06 08:50:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630918280000|2021-09-06 08:51:20|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|2
1630918300000|2021-09-06 08:51:40|7331.4|7316.4|7332.3|7317.3|7332.3|7317.3|7331.4|7316.4|6
1630918310000|2021-09-06 08:51:50|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1630918320000|2021-09-06 08:52:00|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|2
1630918330000|2021-09-06 08:52:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630918350000|2021-09-06 08:52:30|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|2
1630918380000|2021-09-06 08:53:00|7332.2|7317.2|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|4
1630918390000|2021-09-06 08:53:10|7332|7317|7332|7317|7332|7317|7332|7317|1
1630918400000|2021-09-06 08:53:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1630918420000|2021-09-06 08:53:40|7332.2|7317.2|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|2
1630918460000|2021-09-06 08:54:20|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1630918480000|2021-09-06 08:54:40|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1630918610000|2021-09-06 08:56:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1630918640000|2021-09-06 08:57:20|7332.2|7317.2|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|4
1630918650000|2021-09-06 08:57:30|7332.2|7317.2|7331.7|7316.7|7332.2|7317.2|7331.7|7316.7|3
1630918660000|2021-09-06 08:57:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1630918670000|2021-09-06 08:57:50|7332.3|7317.3|7332.5|7317.5|7332.5|7317.5|7332.3|7317.3|2
1630918690000|2021-09-06 08:58:10|7332.3|7317.3|7332.3|7317.3|7332.5|7317.5|7332.3|7317.3|4
1630918710000|2021-09-06 08:58:30|7332.1|7317.1|7332.5|7317.5|7332.5|7317.5|7332.1|7317.1|3
1630918780000|2021-09-06 08:59:40|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|2
1630918790000|2021-09-06 08:59:50|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1630918810000|2021-09-06 09:00:10|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|2
1630918820000|2021-09-06 09:00:20|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630918830000|2021-09-06 09:00:30|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630918870000|2021-09-06 09:01:10|7332.3|7317.3|7332|7317|7332.3|7317.3|7332|7317|2
1630918900000|2021-09-06 09:01:40|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1630918910000|2021-09-06 09:01:50|7332.3|7317.3|7332|7317|7332.3|7317.3|7332|7317|4
1630918920000|2021-09-06 09:02:00|7331.8|7316.8|7332|7317|7332|7317|7331.8|7316.8|5
1630918990000|2021-09-06 09:03:10|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1630919040000|2021-09-06 09:04:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1630919060000|2021-09-06 09:04:20|7332|7317|7332|7317|7332|7317|7332|7317|1
1630919080000|2021-09-06 09:04:40|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1630919120000|2021-09-06 09:05:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1630919160000|2021-09-06 09:06:00|7331.8|7316.8|7331.9|7316.9|7331.9|7316.9|7331.8|7316.8|2
1630919170000|2021-09-06 09:06:10|7332.1|7317.1|7332.3|7317.3|7332.3|7317.3|7332.1|7317.1|2
1630919190000|2021-09-06 09:06:30|7332.5|7317.5|7332.6|7317.6|7332.7|7317.7|7332.5|7317.5|4
1630919350000|2021-09-06 09:09:10|7333|7318|7332.8|7317.8|7333|7318|7332.8|7317.8|2
1630919360000|2021-09-06 09:09:20|7332.7|7317.7|7333.5|7318.5|7333.5|7318.5|7332.7|7317.7|5
1630919370000|2021-09-06 09:09:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630919400000|2021-09-06 09:10:00|7333.6|7318.6|7333.9|7318.9|7333.9|7318.9|7333.6|7318.6|4
1630919410000|2021-09-06 09:10:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1630919420000|2021-09-06 09:10:20|7333.5|7318.5|7334|7319|7334|7319|7333.5|7318.5|3
1630919430000|2021-09-06 09:10:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1630919440000|2021-09-06 09:10:40|7333.7|7318.7|7333.9|7318.9|7333.9|7318.9|7333.6|7318.6|6
1630919450000|2021-09-06 09:10:50|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|2
1630919460000|2021-09-06 09:11:00|7334|7319|7334.1|7319.1|7334.1|7319.1|7334|7319|2
1630919470000|2021-09-06 09:11:10|7333.6|7318.6|7334.1|7319.1|7334.1|7319.1|7333.6|7318.6|3
1630919500000|2021-09-06 09:11:40|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1630919600000|2021-09-06 09:13:20|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1630919630000|2021-09-06 09:13:50|7335.2|7320.2|7335.9|7320.9|7335.9|7320.9|7335.2|7320.2|5
1630919640000|2021-09-06 09:14:00|7336.1|7321.1|7335.1|7320.1|7336.1|7321.1|7335.1|7320.1|5
1630919660000|2021-09-06 09:14:20|7335|7320|7335.3|7320.3|7335.3|7320.3|7335|7320|5
1630919670000|2021-09-06 09:14:30|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630919680000|2021-09-06 09:14:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630919700000|2021-09-06 09:15:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630919710000|2021-09-06 09:15:10|7335.1|7320.1|7335.3|7320.3|7335.3|7320.3|7335.1|7320.1|3
1630919730000|2021-09-06 09:15:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630919750000|2021-09-06 09:15:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630919760000|2021-09-06 09:16:00|7335.1|7320.1|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|3
1630919770000|2021-09-06 09:16:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630919780000|2021-09-06 09:16:20|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630919790000|2021-09-06 09:16:30|7335.8|7320.8|7336|7321|7336|7321|7335.4|7320.4|7
1630919800000|2021-09-06 09:16:40|7336.2|7321.2|7335.8|7320.8|7336.2|7321.2|7335.8|7320.8|4
1630919850000|2021-09-06 09:17:30|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|2
1630919860000|2021-09-06 09:17:40|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630919870000|2021-09-06 09:17:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630919880000|2021-09-06 09:18:00|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7336.1|7321.1|7
1630919890000|2021-09-06 09:18:10|7336.5|7321.5|7336.6|7321.6|7336.7|7321.7|7336.5|7321.5|3
1630919900000|2021-09-06 09:18:20|7336.7|7321.7|7337|7322|7337.2|7322.2|7336.7|7321.7|11
1630919910000|2021-09-06 09:18:30|7336.9|7321.9|7336.8|7321.8|7337|7322|7336.4|7321.4|5
1630919920000|2021-09-06 09:18:40|7336.9|7321.9|7337.1|7322.1|7337.1|7322.1|7336.9|7321.9|3
1630919930000|2021-09-06 09:18:50|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|6
1630919940000|2021-09-06 09:19:00|7336.9|7321.9|7337.1|7322.1|7337.1|7322.1|7336.8|7321.8|3
1630919950000|2021-09-06 09:19:10|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1630919960000|2021-09-06 09:19:20|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1630919970000|2021-09-06 09:19:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630919980000|2021-09-06 09:19:40|7336.7|7321.7|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|2
1630920000000|2021-09-06 09:20:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|3
1630920010000|2021-09-06 09:20:10|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.6|7321.6|3
1630920020000|2021-09-06 09:20:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630920030000|2021-09-06 09:20:30|7337.1|7322.1|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|3
1630920040000|2021-09-06 09:20:40|7337|7322|7336.8|7321.8|7337|7322|7336.7|7321.7|3
1630920050000|2021-09-06 09:20:50|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630920060000|2021-09-06 09:21:00|7336.8|7321.8|7337.3|7322.3|7337.3|7322.3|7336.8|7321.8|4
1630920070000|2021-09-06 09:21:10|7337.2|7322.2|7337.3|7322.3|7337.3|7322.3|7337.1|7322.1|4
1630920080000|2021-09-06 09:21:20|7337.2|7322.2|7337.6|7322.6|7337.6|7322.6|7337.2|7322.2|6
1630920090000|2021-09-06 09:21:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630920100000|2021-09-06 09:21:40|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.2|7322.2|4
1630920120000|2021-09-06 09:22:00|7337.1|7322.1|7337.1|7322.1|7337.3|7322.3|7337.1|7322.1|4
1630920130000|2021-09-06 09:22:10|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|9
1630920140000|2021-09-06 09:22:20|7337.1|7322.1|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|3
1630920160000|2021-09-06 09:22:40|7337.1|7322.1|7336.8|7321.8|7337.2|7322.2|7336.8|7321.8|5
1630920170000|2021-09-06 09:22:50|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1630920200000|2021-09-06 09:23:20|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|3
1630920230000|2021-09-06 09:23:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630920240000|2021-09-06 09:24:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630920270000|2021-09-06 09:24:30|7336.6|7321.6|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|4
1630920280000|2021-09-06 09:24:40|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1630920290000|2021-09-06 09:24:50|7336.2|7321.2|7336.2|7321.2|7336.4|7321.4|7336.2|7321.2|3
1630920300000|2021-09-06 09:25:00|7336.1|7321.1|7335.4|7320.4|7336.1|7321.1|7335.4|7320.4|5
1630920310000|2021-09-06 09:25:10|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1630920320000|2021-09-06 09:25:20|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7335|7320|4
1630920330000|2021-09-06 09:25:30|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1630920340000|2021-09-06 09:25:40|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|4
1630920350000|2021-09-06 09:25:50|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1630920360000|2021-09-06 09:26:00|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1630920390000|2021-09-06 09:26:30|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|4
1630920400000|2021-09-06 09:26:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630920420000|2021-09-06 09:27:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630920430000|2021-09-06 09:27:10|7335.3|7320.3|7335.1|7320.1|7335.3|7320.3|7335.1|7320.1|2
1630920440000|2021-09-06 09:27:20|7335.5|7320.5|7336.2|7321.2|7336.2|7321.2|7335.5|7320.5|8
1630920450000|2021-09-06 09:27:30|7336.1|7321.1|7335.5|7320.5|7336.1|7321.1|7335.5|7320.5|3
1630920460000|2021-09-06 09:27:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630920480000|2021-09-06 09:28:00|7335.4|7320.4|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|3
1630920490000|2021-09-06 09:28:10|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.4|7320.4|5
1630920500000|2021-09-06 09:28:20|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630920540000|2021-09-06 09:29:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630920550000|2021-09-06 09:29:10|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1630920560000|2021-09-06 09:29:20|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|4
1630920600000|2021-09-06 09:30:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|3
1630920610000|2021-09-06 09:30:10|7335.9|7320.9|7336.3|7321.3|7336.4|7321.4|7335.9|7320.9|3
1630920630000|2021-09-06 09:30:30|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1630920670000|2021-09-06 09:31:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630920690000|2021-09-06 09:31:30|7336.1|7321.1|7336.6|7321.6|7336.6|7321.6|7335|7320|8
1630920700000|2021-09-06 09:31:40|7336.5|7321.5|7336.2|7321.2|7336.5|7321.5|7336.1|7321.1|4
1630920710000|2021-09-06 09:31:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630920760000|2021-09-06 09:32:40|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630920780000|2021-09-06 09:33:00|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336|7321|4
1630920800000|2021-09-06 09:33:20|7336.1|7321.1|7336.7|7321.7|7336.8|7321.8|7336|7321|7
1630920810000|2021-09-06 09:33:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630920820000|2021-09-06 09:33:40|7336.7|7321.7|7336.4|7321.4|7336.7|7321.7|7336.2|7321.2|10
1630920830000|2021-09-06 09:33:50|7336.3|7321.3|7335.7|7320.7|7336.3|7321.3|7335.7|7320.7|6
1630920850000|2021-09-06 09:34:10|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630920870000|2021-09-06 09:34:30|7335|7320|7335|7320|7335|7320|7335|7320|1
1630920880000|2021-09-06 09:34:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630920890000|2021-09-06 09:34:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630920900000|2021-09-06 09:35:00|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|2
1630920910000|2021-09-06 09:35:10|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1630920970000|2021-09-06 09:36:10|7335.9|7320.9|7336|7321|7336|7321|7335.9|7320.9|2
1630920980000|2021-09-06 09:36:20|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630920990000|2021-09-06 09:36:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630921000000|2021-09-06 09:36:40|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|2
1630921070000|2021-09-06 09:37:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630921110000|2021-09-06 09:38:30|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630921120000|2021-09-06 09:38:40|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.3|7321.3|3
1630921130000|2021-09-06 09:38:50|7336.3|7321.3|7337|7322|7337|7322|7336.3|7321.3|3
1630921140000|2021-09-06 09:39:00|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|2
1630921150000|2021-09-06 09:39:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1630921170000|2021-09-06 09:39:30|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630921260000|2021-09-06 09:41:00|7337.2|7322.2|7337.6|7322.6|7337.6|7322.6|7337.2|7322.2|5
1630921290000|2021-09-06 09:41:30|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|2
1630921310000|2021-09-06 09:41:50|7338|7323|7338.1|7323.1|7338.1|7323.1|7338|7323|2
1630921330000|2021-09-06 09:42:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630921340000|2021-09-06 09:42:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630921350000|2021-09-06 09:42:30|7338.3|7323.3|7339.1|7324.1|7339.1|7324.1|7338.3|7323.3|4
1630921360000|2021-09-06 09:42:40|7339.2|7324.2|7338.9|7323.9|7339.2|7324.2|7338.9|7323.9|2
1630921370000|2021-09-06 09:42:50|7339|7324|7339|7324|7339|7324|7339|7324|1
1630921380000|2021-09-06 09:43:00|7339.1|7324.1|7339.3|7324.3|7339.4|7324.4|7339|7324|5
1630921390000|2021-09-06 09:43:10|7339.6|7324.6|7339.9|7324.9|7339.9|7324.9|7339.6|7324.6|2
1630921410000|2021-09-06 09:43:30|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1630921420000|2021-09-06 09:43:40|7339.6|7324.6|7339|7324|7339.6|7324.6|7339|7324|6
1630921440000|2021-09-06 09:44:00|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|1
1630921450000|2021-09-06 09:44:10|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1630921480000|2021-09-06 09:44:40|7339|7324|7339|7324|7339|7324|7339|7324|1
1630921500000|2021-09-06 09:45:00|7338.8|7323.8|7338.8|7323.8|7338.9|7323.9|7338.8|7323.8|3
1630921530000|2021-09-06 09:45:30|7338.9|7323.9|7343.7|7318.7|7343.7|7323.9|7338.9|7318.7|2
1630921540000|2021-09-06 09:45:40|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|1
1630921550000|2021-09-06 09:45:50|7343.8|7318.8|7343.8|7318.8|7344|7319|7343.8|7318.8|3
1630921560000|2021-09-06 09:46:00|7344|7319|7343.9|7318.9|7344|7319|7343.9|7318.9|2
1630921570000|2021-09-06 09:46:10|7344.2|7319.2|7344.2|7319.2|7344.3|7319.3|7344.2|7319.2|3
1630921580000|2021-09-06 09:46:20|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630921600000|2021-09-06 09:46:40|7344.2|7319.2|7338.8|7323.8|7344.2|7324|7338.8|7319.1|4
1630921610000|2021-09-06 09:46:50|7339|7324|7339|7324|7339|7324|7339|7324|1
1630921630000|2021-09-06 09:47:10|7338.9|7323.9|7339|7324|7339|7324|7338.9|7323.9|2
1630921640000|2021-09-06 09:47:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1630921650000|2021-09-06 09:47:30|7339.5|7324.5|7339.2|7324.2|7339.5|7324.5|7339.2|7324.2|2
1630921660000|2021-09-06 09:47:40|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|2
1630921670000|2021-09-06 09:47:50|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1630921680000|2021-09-06 09:48:00|7339.4|7324.4|7339.2|7324.2|7339.4|7324.4|7339.2|7324.2|2
1630921700000|2021-09-06 09:48:20|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|2
1630921720000|2021-09-06 09:48:40|7339.7|7324.7|7339.7|7324.7|7339.8|7324.8|7339.7|7324.7|3
1630921730000|2021-09-06 09:48:50|7339.8|7324.8|7339.7|7324.7|7339.8|7324.8|7339.7|7324.7|2
1630921740000|2021-09-06 09:49:00|7339.5|7324.5|7338.9|7323.9|7339.5|7324.5|7338.9|7323.9|5
1630921790000|2021-09-06 09:49:50|7339.4|7324.4|7339.6|7324.6|7339.6|7324.6|7339.4|7324.4|4
1630921860000|2021-09-06 09:51:00|7339.2|7324.2|7339.1|7324.1|7339.4|7324.4|7339.1|7324.1|4
1630921880000|2021-09-06 09:51:20|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7339.1|7324.1|2
1630921940000|2021-09-06 09:52:20|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1630921950000|2021-09-06 09:52:30|7339|7324|7338.3|7323.3|7339|7324|7338.3|7323.3|4
1630921960000|2021-09-06 09:52:40|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1630921980000|2021-09-06 09:53:00|7338.3|7323.3|7339.1|7324.1|7339.1|7324.1|7338.3|7323.3|3
1630922010000|2021-09-06 09:53:30|7339|7324|7339|7324|7339|7324|7339|7324|1
1630922020000|2021-09-06 09:53:40|7338.6|7323.6|7338|7323|7338.6|7323.6|7338|7323|3
1630922060000|2021-09-06 09:54:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1630922070000|2021-09-06 09:54:30|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1630922090000|2021-09-06 09:54:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1630922110000|2021-09-06 09:55:10|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1630922190000|2021-09-06 09:56:30|7338.5|7323.5|7339.1|7324.1|7339.1|7324.1|7338.5|7323.5|3
1630922220000|2021-09-06 09:57:00|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|1
1630922240000|2021-09-06 09:57:20|7339.1|7324.1|7338.4|7323.4|7339.1|7324.1|7338.4|7323.4|10
1630922280000|2021-09-06 09:58:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630922290000|2021-09-06 09:58:10|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1630922380000|2021-09-06 09:59:40|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630922390000|2021-09-06 09:59:50|7338.1|7323.1|7338|7323|7338.1|7323.1|7337.9|7322.9|4
1630922420000|2021-09-06 10:00:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|3
1630922440000|2021-09-06 10:00:40|7338.1|7323.1|7337.6|7322.6|7338.2|7323.2|7337.6|7322.6|5
1630922450000|2021-09-06 10:00:50|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.6|7322.6|2
1630922460000|2021-09-06 10:01:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|3
1630922470000|2021-09-06 10:01:10|7338|7323|7337.5|7322.5|7338.1|7323.1|7337.3|7322.3|8
1630922480000|2021-09-06 10:01:20|7337.8|7322.8|7337.1|7322.1|7337.8|7322.8|7337.1|7322.1|8
1630922490000|2021-09-06 10:01:30|7337.3|7322.3|7337.1|7322.1|7337.3|7322.3|7337.1|7322.1|3
1630922510000|2021-09-06 10:01:50|7337.2|7322.2|7337.1|7322.1|7337.3|7322.3|7337.1|7322.1|4
1630922520000|2021-09-06 10:02:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630922530000|2021-09-06 10:02:10|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630922560000|2021-09-06 10:02:40|7337|7322|7336.6|7321.6|7337|7322|7336.5|7321.5|4
1630922570000|2021-09-06 10:02:50|7336.7|7321.7|7336.2|7321.2|7336.7|7321.7|7336.1|7321.1|7
1630922580000|2021-09-06 10:03:00|7336.1|7321.1|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|3
1630922590000|2021-09-06 10:03:10|7336.2|7321.2|7336.4|7321.4|7336.4|7321.4|7336.2|7321.2|2
1630922600000|2021-09-06 10:03:20|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1630922620000|2021-09-06 10:03:40|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|2
1630922650000|2021-09-06 10:04:10|7336.4|7321.4|7336.2|7321.2|7336.4|7321.4|7336.2|7321.2|2
1630922660000|2021-09-06 10:04:20|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630922670000|2021-09-06 10:04:30|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630922700000|2021-09-06 10:05:00|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630922710000|2021-09-06 10:05:10|7336|7321|7336|7321|7336|7321|7336|7321|1
1630922720000|2021-09-06 10:05:20|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630922750000|2021-09-06 10:05:50|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630922760000|2021-09-06 10:06:00|7335.6|7320.6|7335.9|7320.9|7335.9|7320.9|7335.6|7320.6|4
1630922770000|2021-09-06 10:06:10|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630922820000|2021-09-06 10:07:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630922840000|2021-09-06 10:07:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630922870000|2021-09-06 10:07:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630922880000|2021-09-06 10:08:00|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.8|7320.8|3
1630922920000|2021-09-06 10:08:40|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630922930000|2021-09-06 10:08:50|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.3|7320.3|3
1630922940000|2021-09-06 10:09:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630922970000|2021-09-06 10:09:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630922980000|2021-09-06 10:09:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630923010000|2021-09-06 10:10:10|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|2
1630923020000|2021-09-06 10:10:20|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630923050000|2021-09-06 10:10:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630923060000|2021-09-06 10:11:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630923070000|2021-09-06 10:11:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630923080000|2021-09-06 10:11:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630923090000|2021-09-06 10:11:30|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.3|7320.3|5
1630923130000|2021-09-06 10:12:10|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|2
1630923220000|2021-09-06 10:13:40|7335.7|7320.7|7336|7321|7336|7321|7335.7|7320.7|5
1630923230000|2021-09-06 10:13:50|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630923320000|2021-09-06 10:15:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630923390000|2021-09-06 10:16:30|7335.9|7320.9|7336.1|7321.1|7336.1|7321.1|7335.9|7320.9|3
1630923410000|2021-09-06 10:16:50|7336|7321|7335.9|7320.9|7336.1|7321.1|7335.9|7320.9|4
1630923420000|2021-09-06 10:17:00|7335.8|7320.8|7336|7321|7336|7321|7335.8|7320.8|2
1630923440000|2021-09-06 10:17:20|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630923450000|2021-09-06 10:17:30|7336|7321|7336|7321|7336|7321|7336|7321|1
1630923490000|2021-09-06 10:18:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630923510000|2021-09-06 10:18:30|7336|7321|7336.1|7321.1|7336.1|7321.1|7336|7321|2
1630923560000|2021-09-06 10:19:20|7336|7321|7336|7321|7336|7321|7336|7321|1
1630923610000|2021-09-06 10:20:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630923620000|2021-09-06 10:20:20|7336|7321|7336|7321|7336|7321|7336|7321|1
1630923630000|2021-09-06 10:20:30|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630923680000|2021-09-06 10:21:20|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1630923950000|2021-09-06 10:25:50|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630924010000|2021-09-06 10:26:50|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630924040000|2021-09-06 10:27:20|7336|7321|7336|7321|7336|7321|7336|7321|1
1630924050000|2021-09-06 10:27:30|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630924060000|2021-09-06 10:27:40|7336.3|7321.3|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|3
1630924160000|2021-09-06 10:29:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630924200000|2021-09-06 10:30:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630924220000|2021-09-06 10:30:20|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|2
1630924290000|2021-09-06 10:31:30|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630924300000|2021-09-06 10:31:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630924370000|2021-09-06 10:32:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630924400000|2021-09-06 10:33:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630924510000|2021-09-06 10:35:10|7335.7|7320.7|7336.2|7321.2|7336.2|7321.2|7335.7|7320.7|3
1630924520000|2021-09-06 10:35:20|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630924550000|2021-09-06 10:35:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1630924560000|2021-09-06 10:36:00|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630924620000|2021-09-06 10:37:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630924970000|2021-09-06 10:42:50|7336.1|7321.1|7336.3|7321.3|7336.3|7321.3|7335.9|7320.9|6
1630926050000|2021-09-06 11:00:50|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1630926180000|2021-09-06 11:03:00|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1630926440000|2021-09-06 11:07:20|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1630926650000|2021-09-06 11:10:50|7336.2|7321.2|7336|7321|7336.2|7321.2|7336|7321|3
1630926660000|2021-09-06 11:11:00|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1630926680000|2021-09-06 11:11:20|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630926690000|2021-09-06 11:11:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630926870000|2021-09-06 11:14:30|7336|7321|7336|7321|7336|7321|7336|7321|1
1630926880000|2021-09-06 11:14:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630926920000|2021-09-06 11:15:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630926930000|2021-09-06 11:15:30|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630927180000|2021-09-06 11:19:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630927210000|2021-09-06 11:20:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630927260000|2021-09-06 11:21:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630927270000|2021-09-06 11:21:10|7335.1|7320.1|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|2
1630927290000|2021-09-06 11:21:30|7335|7320|7334.4|7319.4|7335|7320|7334.4|7319.4|7
1630927300000|2021-09-06 11:21:40|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.6|7319.6|4
1630927310000|2021-09-06 11:21:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630927320000|2021-09-06 11:22:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1630927340000|2021-09-06 11:22:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|5
1630927350000|2021-09-06 11:22:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|3
1630927360000|2021-09-06 11:22:40|7334.8|7319.8|7335|7320|7335|7320|7334.8|7319.8|3
1630927370000|2021-09-06 11:22:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630927380000|2021-09-06 11:23:00|7335|7320|7335|7320|7335|7320|7334.5|7319.5|7
1630927400000|2021-09-06 11:23:20|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630927420000|2021-09-06 11:23:40|7334.8|7319.8|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|6
1630927430000|2021-09-06 11:23:50|7334.4|7319.4|7334.3|7319.3|7334.7|7319.7|7334.2|7319.2|9
1630927440000|2021-09-06 11:24:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630927450000|2021-09-06 11:24:10|7334.3|7319.3|7334|7319|7334.3|7319.3|7334|7319|3
1630927460000|2021-09-06 11:24:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630927470000|2021-09-06 11:24:30|7334|7319|7334|7319|7334.4|7319.4|7334|7319|6
1630927480000|2021-09-06 11:24:40|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|2
1630927490000|2021-09-06 11:24:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1630927510000|2021-09-06 11:25:10|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7334.1|7319.1|2
1630927520000|2021-09-06 11:25:20|7333.8|7318.8|7333.9|7318.9|7333.9|7318.9|7333.8|7318.8|2
1630927630000|2021-09-06 11:27:10|7333.8|7318.8|7333.9|7318.9|7333.9|7318.9|7333.8|7318.8|4
1630927640000|2021-09-06 11:27:20|7333.8|7318.8|7333.9|7318.9|7333.9|7318.9|7333.8|7318.8|2
1630927650000|2021-09-06 11:27:30|7333.8|7318.8|7334.2|7319.2|7334.2|7319.2|7333.8|7318.8|3
1630927660000|2021-09-06 11:27:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630927690000|2021-09-06 11:28:10|7334.4|7319.4|7334.4|7319.4|7334.5|7319.5|7334.3|7319.3|5
1630927700000|2021-09-06 11:28:20|7334.3|7319.3|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|5
1630927710000|2021-09-06 11:28:30|7334.1|7319.1|7333.9|7318.9|7334.1|7319.1|7333.9|7318.9|3
1630927720000|2021-09-06 11:28:40|7334|7319|7334.2|7319.2|7334.3|7319.3|7334|7319|4
1630927740000|2021-09-06 11:29:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1630927760000|2021-09-06 11:29:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1630927770000|2021-09-06 11:29:30|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.9|7319.9|3
1630927780000|2021-09-06 11:29:40|7335.2|7320.2|7335.4|7320.4|7335.4|7320.4|7335.2|7320.2|2
1630927790000|2021-09-06 11:29:50|7335.3|7320.3|7334.8|7319.8|7335.4|7320.4|7334.8|7319.8|6
1630927800000|2021-09-06 11:30:00|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7334.2|7319.2|3
1630927820000|2021-09-06 11:30:20|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|1
1630927880000|2021-09-06 11:31:20|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|1
1630928240000|2021-09-06 11:37:20|7339.3|7314.3|7339.2|7314.2|7339.3|7314.3|7339.2|7314.2|2
1630928390000|2021-09-06 11:39:50|7339.3|7314.3|7339.2|7314.2|7339.3|7314.3|7339.2|7314.2|2
1630929000000|2021-09-06 11:50:00|7339.3|7314.3|7339.2|7314.2|7339.3|7314.3|7339.2|7314.2|2
1630929010000|2021-09-06 11:50:10|7339.3|7314.3|7339.2|7314.2|7339.5|7314.5|7339.2|7314.2|5
1630929020000|2021-09-06 11:50:20|7339.3|7314.3|7339.4|7314.4|7339.4|7314.4|7339.3|7314.3|4
1630929030000|2021-09-06 11:50:30|7339.2|7314.2|7339|7314|7339.2|7314.2|7339|7314|2
1630929050000|2021-09-06 11:50:50|7338.9|7313.9|7338.9|7313.9|7338.9|7313.9|7338.9|7313.9|1
1630929070000|2021-09-06 11:51:10|7339.2|7314.2|7339.1|7314.1|7339.2|7314.2|7338.8|7313.8|5
1630929080000|2021-09-06 11:51:20|7339|7314|7338.8|7313.8|7339|7314|7338.8|7313.8|2
1630929090000|2021-09-06 11:51:30|7338.9|7313.9|7339.1|7314.1|7339.1|7314.1|7338.9|7313.9|2
1630929140000|2021-09-06 11:52:20|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|7339.1|7314.1|3
1630929160000|2021-09-06 11:52:40|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1630929240000|2021-09-06 11:54:00|7339.4|7314.4|7339.3|7314.3|7339.4|7314.4|7339.3|7314.3|2
1630929260000|2021-09-06 11:54:20|7339.4|7314.4|7339.3|7314.3|7339.4|7314.4|7339.3|7314.3|2
1630929300000|2021-09-06 11:55:00|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|1
1630929310000|2021-09-06 11:55:10|7339.3|7314.3|7339.4|7314.4|7339.4|7314.4|7339.3|7314.3|2
1630929320000|2021-09-06 11:55:20|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1630929340000|2021-09-06 11:55:40|7334.9|7319.9|7335.3|7320.3|7335.3|7320.3|7334.9|7319.9|5
1630929350000|2021-09-06 11:55:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630929400000|2021-09-06 11:56:40|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|4
1630929410000|2021-09-06 11:56:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630929420000|2021-09-06 11:57:00|7335.2|7320.2|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|9
1630929430000|2021-09-06 11:57:10|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630929440000|2021-09-06 11:57:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630929450000|2021-09-06 11:57:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|7
1630929490000|2021-09-06 11:58:10|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1630929600000|2021-09-06 12:00:00|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630929610000|2021-09-06 12:00:10|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|2
1630929670000|2021-09-06 12:01:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630929720000|2021-09-06 12:02:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630929730000|2021-09-06 12:02:10|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1630929790000|2021-09-06 12:03:10|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1630929840000|2021-09-06 12:04:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630929860000|2021-09-06 12:04:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630929910000|2021-09-06 12:05:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630930000000|2021-09-06 12:06:40|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1630930080000|2021-09-06 12:08:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630930090000|2021-09-06 12:08:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|3
1630930160000|2021-09-06 12:09:20|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1630930180000|2021-09-06 12:09:40|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630930250000|2021-09-06 12:10:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630930260000|2021-09-06 12:11:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630930290000|2021-09-06 12:11:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630930300000|2021-09-06 12:11:40|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630930310000|2021-09-06 12:11:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630930360000|2021-09-06 12:12:40|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630930370000|2021-09-06 12:12:50|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630930410000|2021-09-06 12:13:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630930420000|2021-09-06 12:13:40|7335.5|7320.5|7335.3|7320.3|7335.5|7320.5|7335.2|7320.2|4
1630930570000|2021-09-06 12:16:10|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630930590000|2021-09-06 12:16:30|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630930780000|2021-09-06 12:19:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630930820000|2021-09-06 12:20:20|7335.2|7320.2|7335|7320|7335.2|7320.2|7335|7320|2
1630930860000|2021-09-06 12:21:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630930870000|2021-09-06 12:21:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630930930000|2021-09-06 12:22:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630931160000|2021-09-06 12:26:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1630931170000|2021-09-06 12:26:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630931290000|2021-09-06 12:28:10|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.9|7319.9|2
1630931610000|2021-09-06 12:33:30|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|2
1630931620000|2021-09-06 12:33:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630931660000|2021-09-06 12:34:20|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1630931890000|2021-09-06 12:38:10|7335.3|7320.3|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|2
1630931900000|2021-09-06 12:38:20|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|1
1630931930000|2021-09-06 12:38:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630932060000|2021-09-06 12:41:00|7335.7|7320.7|7335.7|7320.7|7335.9|7320.9|7335.7|7320.7|4
1630932090000|2021-09-06 12:41:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630932160000|2021-09-06 12:42:40|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630932240000|2021-09-06 12:44:00|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630932320000|2021-09-06 12:45:20|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630932370000|2021-09-06 12:46:10|7335.7|7320.7|7335.9|7320.9|7335.9|7320.9|7335.7|7320.7|3
1630932390000|2021-09-06 12:46:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630932430000|2021-09-06 12:47:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630932450000|2021-09-06 12:47:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630932470000|2021-09-06 12:47:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630932550000|2021-09-06 12:49:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630932590000|2021-09-06 12:49:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630932610000|2021-09-06 12:50:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630932620000|2021-09-06 12:50:20|7335.7|7320.7|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|5
1630932660000|2021-09-06 12:51:00|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630932910000|2021-09-06 12:55:10|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630932930000|2021-09-06 12:55:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630932990000|2021-09-06 12:56:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630933020000|2021-09-06 12:57:00|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|4
1630933030000|2021-09-06 12:57:10|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630933040000|2021-09-06 12:57:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630933080000|2021-09-06 12:58:00|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|2
1630933120000|2021-09-06 12:58:40|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630933160000|2021-09-06 12:59:20|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630933170000|2021-09-06 12:59:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630933180000|2021-09-06 12:59:40|7335.7|7320.7|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|3
1630933190000|2021-09-06 12:59:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|3
1630933300000|2021-09-06 13:01:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630933510000|2021-09-06 13:05:10|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1630933550000|2021-09-06 13:05:50|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1630933560000|2021-09-06 13:06:00|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|2
1630933770000|2021-09-06 13:09:30|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|2
1630933800000|2021-09-06 13:10:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630933980000|2021-09-06 13:13:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630934020000|2021-09-06 13:13:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630934180000|2021-09-06 13:16:20|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630934340000|2021-09-06 13:19:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630934410000|2021-09-06 13:20:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630934420000|2021-09-06 13:20:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630934460000|2021-09-06 13:21:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630934480000|2021-09-06 13:21:20|7335.6|7320.6|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|3
1630934490000|2021-09-06 13:21:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630934500000|2021-09-06 13:21:40|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1630934550000|2021-09-06 13:22:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630934770000|2021-09-06 13:26:10|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|4
1630934780000|2021-09-06 13:26:20|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|2
1630934860000|2021-09-06 13:27:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1630934900000|2021-09-06 13:28:20|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630934980000|2021-09-06 13:29:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1630934990000|2021-09-06 13:29:50|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|4
1630935000000|2021-09-06 13:30:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630935040000|2021-09-06 13:30:40|7335|7320|7335|7320|7335|7320|7335|7320|1
1630935080000|2021-09-06 13:31:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630935200000|2021-09-06 13:33:20|7335|7320|7335|7320|7335|7320|7335|7320|1
1630935230000|2021-09-06 13:33:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335|7320|3
1630935500000|2021-09-06 13:38:20|7335|7320|7335|7320|7335|7320|7335|7320|1
1630935520000|2021-09-06 13:38:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630935530000|2021-09-06 13:38:50|7335|7320|7334.7|7319.7|7335.2|7320.2|7334.7|7319.7|5
1630935540000|2021-09-06 13:39:00|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1630935550000|2021-09-06 13:39:10|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|2
1630935560000|2021-09-06 13:39:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|3
1630935570000|2021-09-06 13:39:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630935580000|2021-09-06 13:39:40|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|2
1630935640000|2021-09-06 13:40:40|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1630935710000|2021-09-06 13:41:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630935720000|2021-09-06 13:42:00|7334.7|7319.7|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|3
1630935730000|2021-09-06 13:42:10|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630935740000|2021-09-06 13:42:20|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|2
1630935770000|2021-09-06 13:42:50|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630935800000|2021-09-06 13:43:20|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630935810000|2021-09-06 13:43:30|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|1
1630935830000|2021-09-06 13:43:50|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1630935840000|2021-09-06 13:44:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630935970000|2021-09-06 13:46:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630935980000|2021-09-06 13:46:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1630936070000|2021-09-06 13:47:50|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|4
1630936090000|2021-09-06 13:48:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1630936150000|2021-09-06 13:49:10|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1630936240000|2021-09-06 13:50:40|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|2
1630936250000|2021-09-06 13:50:50|7335.1|7320.1|7335.4|7320.4|7335.4|7320.4|7335.1|7320.1|3
1630936260000|2021-09-06 13:51:00|7335.7|7320.7|7336.2|7321.2|7336.2|7321.2|7335.7|7320.7|4
1630936650000|2021-09-06 13:57:30|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630936660000|2021-09-06 13:57:40|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630936740000|2021-09-06 13:59:00|7336.4|7321.4|7336.2|7321.2|7336.7|7321.7|7336.2|7321.2|5
1630936800000|2021-09-06 14:00:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630936830000|2021-09-06 14:00:30|7336.5|7321.5|7336.3|7321.3|7336.5|7321.5|7336.3|7321.3|6
1630936840000|2021-09-06 14:00:40|7336.5|7321.5|7336.3|7321.3|7336.5|7321.5|7336.3|7321.3|2
1630936850000|2021-09-06 14:00:50|7336.5|7321.5|7336.3|7321.3|7336.5|7321.5|7336.3|7321.3|4
1630936940000|2021-09-06 14:02:20|7336.5|7321.5|7336.3|7321.3|7336.5|7321.5|7336.3|7321.3|2
1630936950000|2021-09-06 14:02:30|7336.5|7321.5|7336.8|7321.8|7336.8|7321.8|7336.3|7321.3|7
1630936970000|2021-09-06 14:02:50|7337|7322|7336.8|7321.8|7337|7322|7336.8|7321.8|2
1630937000000|2021-09-06 14:03:20|7337|7322|7336.8|7321.8|7337|7322|7336.8|7321.8|2
1630937030000|2021-09-06 14:03:50|7337|7322|7336.8|7321.8|7337|7322|7336.8|7321.8|2
1630937170000|2021-09-06 14:06:10|7336.9|7321.9|7337.5|7322.5|7337.6|7322.6|7336.9|7321.9|3
1630937190000|2021-09-06 14:06:30|7337.6|7322.6|7337.3|7322.3|7337.6|7322.6|7337.3|7322.3|3
1630937200000|2021-09-06 14:06:40|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630937210000|2021-09-06 14:06:50|7337.3|7322.3|7336.7|7321.7|7337.3|7322.3|7336.5|7321.5|7
1630937390000|2021-09-06 14:09:50|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630937590000|2021-09-06 14:13:10|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630937670000|2021-09-06 14:14:30|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1630937860000|2021-09-06 14:17:40|7336.8|7321.8|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|2
1630937870000|2021-09-06 14:17:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630938200000|2021-09-06 14:23:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630938210000|2021-09-06 14:23:30|7337.1|7322.1|7336.6|7321.6|7337.3|7322.3|7336.6|7321.6|7
1630938290000|2021-09-06 14:24:50|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630938480000|2021-09-06 14:28:00|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|2
1630938500000|2021-09-06 14:28:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630938510000|2021-09-06 14:28:30|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|2
1630938680000|2021-09-06 14:31:20|7336.5|7321.5|7336.6|7321.6|7336.6|7321.6|7336.5|7321.5|2
1630938820000|2021-09-06 14:33:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630938970000|2021-09-06 14:36:10|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630939010000|2021-09-06 14:36:50|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1630939030000|2021-09-06 14:37:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630939090000|2021-09-06 14:38:10|7336.2|7321.2|7336|7321|7336.2|7321.2|7336|7321|3
1630939100000|2021-09-06 14:38:20|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1630939110000|2021-09-06 14:38:30|7336|7321|7335.9|7320.9|7336.1|7321.1|7335.9|7320.9|4
1630939130000|2021-09-06 14:38:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1630939140000|2021-09-06 14:39:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630939210000|2021-09-06 14:40:10|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1630939290000|2021-09-06 14:41:30|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1630939300000|2021-09-06 14:41:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630939360000|2021-09-06 14:42:40|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|2
1630939370000|2021-09-06 14:42:50|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630939830000|2021-09-06 14:50:30|7336|7321|7336|7321|7336|7321|7335.9|7320.9|3
1630939840000|2021-09-06 14:50:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630939850000|2021-09-06 14:50:50|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|2
1630939920000|2021-09-06 14:52:00|7335.8|7320.8|7335.8|7320.8|7335.9|7320.9|7335.6|7320.6|5
1630939930000|2021-09-06 14:52:10|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630939940000|2021-09-06 14:52:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630939960000|2021-09-06 14:52:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630939970000|2021-09-06 14:52:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630940050000|2021-09-06 14:54:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630940060000|2021-09-06 14:54:20|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630940080000|2021-09-06 14:54:40|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630940090000|2021-09-06 14:54:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630940100000|2021-09-06 14:55:00|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630940110000|2021-09-06 14:55:10|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|2
1630940250000|2021-09-06 14:57:30|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|2
1630940260000|2021-09-06 14:57:40|7335.9|7320.9|7336.1|7321.1|7336.2|7321.2|7335.9|7320.9|6
1630940270000|2021-09-06 14:57:50|7336|7321|7336|7321|7336|7321|7336|7321|1
1630940290000|2021-09-06 14:58:10|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|4
1630940330000|2021-09-06 14:58:50|7335.7|7320.7|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|4
1630940360000|2021-09-06 14:59:20|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630940370000|2021-09-06 14:59:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630940400000|2021-09-06 15:00:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|5
1630940420000|2021-09-06 15:00:20|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|2
1630940540000|2021-09-06 15:02:20|7335.6|7320.6|7335.7|7320.7|7335.7|7320.7|7335.6|7320.6|2
1630940570000|2021-09-06 15:02:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630940580000|2021-09-06 15:03:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1630940590000|2021-09-06 15:03:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630940630000|2021-09-06 15:03:50|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630940650000|2021-09-06 15:04:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630940810000|2021-09-06 15:06:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630940880000|2021-09-06 15:08:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630940890000|2021-09-06 15:08:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630940970000|2021-09-06 15:09:30|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630940990000|2021-09-06 15:09:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630941100000|2021-09-06 15:11:40|7335.7|7320.7|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|3
1630941120000|2021-09-06 15:12:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630941130000|2021-09-06 15:12:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630941140000|2021-09-06 15:12:20|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|4
1630941150000|2021-09-06 15:12:30|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630941160000|2021-09-06 15:12:40|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630941170000|2021-09-06 15:12:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630941190000|2021-09-06 15:13:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630941200000|2021-09-06 15:13:20|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|2
1630941220000|2021-09-06 15:13:40|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|4
1630941240000|2021-09-06 15:14:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630941250000|2021-09-06 15:14:10|7335.7|7320.7|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|3
1630941260000|2021-09-06 15:14:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|5
1630941270000|2021-09-06 15:14:30|7335.7|7320.7|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|3
1630941290000|2021-09-06 15:14:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630941300000|2021-09-06 15:15:00|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|6
1630941310000|2021-09-06 15:15:10|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|6
1630941320000|2021-09-06 15:15:20|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630941330000|2021-09-06 15:15:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|3
1630941340000|2021-09-06 15:15:40|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630941360000|2021-09-06 15:16:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1630941370000|2021-09-06 15:16:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1630941400000|2021-09-06 15:16:40|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630941420000|2021-09-06 15:17:00|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630941470000|2021-09-06 15:17:50|7335.7|7320.7|7336|7321|7336|7321|7335.7|7320.7|2
1630941930000|2021-09-06 15:25:30|7336.5|7321.5|7335.8|7320.8|7336.7|7321.7|7335.8|7320.8|6
1630941940000|2021-09-06 15:25:40|7335.9|7320.9|7336.1|7321.1|7336.1|7321.1|7335.9|7320.9|2
1630941970000|2021-09-06 15:26:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1630941990000|2021-09-06 15:26:30|7335.9|7320.9|7336.3|7321.3|7336.3|7321.3|7335.9|7320.9|2
1630942020000|2021-09-06 15:27:00|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|2
1630942130000|2021-09-06 15:28:50|7336.3|7321.3|7336.4|7321.4|7336.4|7321.4|7336.3|7321.3|2
1630942150000|2021-09-06 15:29:10|7337.3|7322.3|7337.4|7322.4|7337.7|7322.7|7337.3|7322.3|7
1630942220000|2021-09-06 15:30:20|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630942350000|2021-09-06 15:32:30|7337|7322|7336.8|7321.8|7337|7322|7336.8|7321.8|2
1630942360000|2021-09-06 15:32:40|7337|7322|7337|7322|7337|7322|7337|7322|1
1630942370000|2021-09-06 15:32:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630942410000|2021-09-06 15:33:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630942420000|2021-09-06 15:33:40|7337.1|7322.1|7337.4|7322.4|7337.4|7322.4|7337.1|7322.1|3
1630942450000|2021-09-06 15:34:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|3
1630942460000|2021-09-06 15:34:20|7338.1|7323.1|7337.9|7322.9|7338.1|7323.1|7337.8|7322.8|4
1630942470000|2021-09-06 15:34:30|7338|7323|7338|7323|7338|7323|7338|7323|1
1630942660000|2021-09-06 15:37:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630942710000|2021-09-06 15:38:30|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.6|7322.6|3
1630942750000|2021-09-06 15:39:10|7337.6|7322.6|7337.7|7322.7|7337.7|7322.7|7337.6|7322.6|2
1630942780000|2021-09-06 15:39:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1630942840000|2021-09-06 15:40:40|7337.8|7322.8|7337.7|7322.7|7337.8|7322.8|7337.7|7322.7|2
1630942970000|2021-09-06 15:42:50|7337.9|7322.9|7338.2|7323.2|7338.2|7323.2|7337.9|7322.9|2
1630943050000|2021-09-06 15:44:10|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630943060000|2021-09-06 15:44:20|7337.7|7322.7|7337.5|7322.5|7337.9|7322.9|7337.5|7322.5|5
1630943070000|2021-09-06 15:44:30|7337.4|7322.4|7337.8|7322.8|7337.8|7322.8|7337.3|7322.3|5
1630943160000|2021-09-06 15:46:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630943440000|2021-09-06 15:50:40|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1630943450000|2021-09-06 15:50:50|7338|7323|7338|7323|7338|7323|7338|7323|1
1630943460000|2021-09-06 15:51:00|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|4
1630943480000|2021-09-06 15:51:20|7337.8|7322.8|7337.8|7322.8|7338|7323|7337.8|7322.8|3
1630943490000|2021-09-06 15:51:30|7338|7323|7337.8|7322.8|7338|7323|7337.8|7322.8|2
1630943520000|2021-09-06 15:52:00|7338|7323|7337.8|7322.8|7338|7323|7337.8|7322.8|2
1630943530000|2021-09-06 15:52:10|7338|7323|7338|7323|7338|7323|7338|7323|1
1630943550000|2021-09-06 15:52:30|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630943580000|2021-09-06 15:53:00|7338|7323|7337.8|7322.8|7338|7323|7337.8|7322.8|2
1630943600000|2021-09-06 15:53:20|7338|7323|7337.8|7322.8|7338|7323|7337.8|7322.8|3
1630943610000|2021-09-06 15:53:30|7337.6|7322.6|7337.8|7322.8|7337.8|7322.8|7337.4|7322.4|4
1630943680000|2021-09-06 15:54:40|7338|7323|7338|7323|7338|7323|7338|7323|1
1630943690000|2021-09-06 15:54:50|7337.9|7322.9|7337.9|7322.9|7338|7323|7337.9|7322.9|3
1630943710000|2021-09-06 15:55:10|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1630943720000|2021-09-06 15:55:20|7337.9|7322.9|7337.9|7322.9|7338|7323|7337.9|7322.9|3
1630943750000|2021-09-06 15:55:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338|7323|3
1630944000000|2021-09-06 16:00:00|7338|7323|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|4
1630944010000|2021-09-06 16:00:10|7338|7323|7338|7323|7338|7323|7337.9|7322.9|3
1630944050000|2021-09-06 16:00:50|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630944060000|2021-09-06 16:01:00|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|2
1630944070000|2021-09-06 16:01:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1630944660000|2021-09-06 16:11:00|7338.6|7323.6|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|4
1630944670000|2021-09-06 16:11:10|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|2
1630944700000|2021-09-06 16:11:40|7338.6|7323.6|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|2
1630944980000|2021-09-06 16:16:20|7338.7|7323.7|7339|7324|7339|7324|7338.7|7323.7|2
1630944990000|2021-09-06 16:16:30|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.2|7323.2|7
1630945000000|2021-09-06 16:16:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630945010000|2021-09-06 16:16:50|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630945080000|2021-09-06 16:18:00|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|2
1630945090000|2021-09-06 16:18:10|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1630945430000|2021-09-06 16:23:50|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|2
1630945520000|2021-09-06 16:25:20|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|2
1630945710000|2021-09-06 16:28:30|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1630945720000|2021-09-06 16:28:40|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|3
1630945730000|2021-09-06 16:28:50|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|1
1630945740000|2021-09-06 16:29:00|7338.6|7323.6|7338.4|7323.4|7338.6|7323.6|7338.4|7323.4|2
1630945790000|2021-09-06 16:29:50|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|1
1630945800000|2021-09-06 16:30:00|7343.7|7318.7|7343.7|7318.7|7343.7|7318.7|7343.7|7318.7|1
1630945830000|2021-09-06 16:30:30|7343.6|7318.6|7343.6|7318.6|7343.6|7318.6|7343.6|7318.6|1
1630945900000|2021-09-06 16:31:40|7344|7319|7344|7319|7344|7319|7344|7319|1
1630946010000|2021-09-06 16:33:30|7343.7|7318.7|7343.8|7318.8|7343.8|7318.8|7343.7|7318.7|2
1630946020000|2021-09-06 16:33:40|7344|7319|7344|7319|7344|7319|7344|7319|1
1630946050000|2021-09-06 16:34:10|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|1
1630946100000|2021-09-06 16:35:00|7344|7319|7344|7319|7344|7319|7344|7319|1
1630946180000|2021-09-06 16:36:20|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|1
1630946330000|2021-09-06 16:38:50|7344|7319|7344|7319|7344|7319|7344|7319|1
1630946370000|2021-09-06 16:39:30|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|1
1630946380000|2021-09-06 16:39:40|7344|7319|7344|7319|7344|7319|7344|7319|1
1630946400000|2021-09-06 16:40:00|7343.9|7318.9|7343.9|7318.9|7344|7319|7343.7|7318.7|7
1630946410000|2021-09-06 16:40:10|7343.7|7318.7|7343.7|7318.7|7343.7|7318.7|7343.7|7318.7|1
1630946420000|2021-09-06 16:40:20|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|1
1630946430000|2021-09-06 16:40:30|7344|7319|7344|7319|7344|7319|7343.8|7318.8|3
1630946440000|2021-09-06 16:40:40|7343.8|7318.8|7343.8|7318.8|7344|7319|7343.8|7318.8|3
1630946450000|2021-09-06 16:40:50|7344|7319|7344|7319|7344|7319|7344|7319|1
1630946480000|2021-09-06 16:41:20|7343.7|7318.7|7343.7|7318.7|7343.7|7318.7|7343.7|7318.7|1
1630946490000|2021-09-06 16:41:30|7344|7319|7344|7319|7344|7319|7344|7319|1
1630946520000|2021-09-06 16:42:00|7343.8|7318.8|7344|7319|7344|7319|7343.8|7318.8|2
1630946550000|2021-09-06 16:42:30|7343.8|7318.8|7344|7319|7344|7319|7343.8|7318.8|2
1630946560000|2021-09-06 16:42:40|7343.8|7318.8|7344|7319|7344|7319|7343.8|7318.8|2
1630946600000|2021-09-06 16:43:20|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|7343.6|7318.6|3
1630946610000|2021-09-06 16:43:30|7344|7319|7343.6|7318.6|7344|7319|7343.6|7318.6|2
1630946630000|2021-09-06 16:43:50|7344|7319|7344|7319|7344|7319|7343.6|7318.6|3
1630946640000|2021-09-06 16:44:00|7343.6|7318.6|7344|7319|7344|7319|7343.6|7318.6|4
1630946650000|2021-09-06 16:44:10|7343.6|7318.6|7344|7319|7344|7319|7343.6|7318.6|2
1630946690000|2021-09-06 16:44:50|7343.6|7318.6|7344|7319|7344|7319|7343.6|7318.6|2
1630946700000|2021-09-06 16:45:00|7343.6|7318.6|7344|7319|7344|7319|7343.6|7318.6|2
1630946710000|2021-09-06 16:45:10|7343.6|7318.6|7344|7319|7344|7319|7343.6|7318.6|4
1630946720000|2021-09-06 16:45:20|7343.6|7318.6|7344.2|7319.2|7344.2|7319.2|7343.6|7318.6|3
1630946730000|2021-09-06 16:45:30|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|1
1630946750000|2021-09-06 16:45:50|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|1
1630946830000|2021-09-06 16:47:10|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630946860000|2021-09-06 16:47:40|7343.9|7318.9|7344|7319|7344|7319|7343.9|7318.9|2
1630946970000|2021-09-06 16:49:30|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630946990000|2021-09-06 16:49:50|7344|7319|7344|7319|7344.1|7319.1|7344|7319|3
1630947010000|2021-09-06 16:50:10|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630947020000|2021-09-06 16:50:20|7344|7319|7344.1|7319.1|7344.1|7319.1|7344|7319|2
1630947070000|2021-09-06 16:51:10|7344|7319|7344.1|7319.1|7344.1|7319.1|7344|7319|2
1630947090000|2021-09-06 16:51:30|7344|7319|7344|7319|7344|7319|7344|7319|1
1630947100000|2021-09-06 16:51:40|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630947130000|2021-09-06 16:52:10|7344|7319|7344|7319|7344|7319|7344|7319|1
1630947180000|2021-09-06 16:53:00|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|4
1630947210000|2021-09-06 16:53:30|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630947290000|2021-09-06 16:54:50|7344|7319|7344|7319|7344|7319|7344|7319|1
1630947300000|2021-09-06 16:55:00|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630947310000|2021-09-06 16:55:10|7344|7319|7344|7319|7344|7319|7344|7319|1
1630947370000|2021-09-06 16:56:10|7343.9|7318.9|7343.3|7318.3|7343.9|7318.9|7343.3|7318.3|6
1630947380000|2021-09-06 16:56:20|7343.5|7318.5|7343.8|7318.8|7344.1|7319.1|7343.5|7318.5|8
1630947390000|2021-09-06 16:56:30|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|7343.8|7318.8|3
1630947400000|2021-09-06 16:56:40|7343.8|7318.8|7343.9|7318.9|7343.9|7318.9|7343.8|7318.8|2
1630947420000|2021-09-06 16:57:00|7344|7319|7344|7319|7344|7319|7344|7319|1
1630947430000|2021-09-06 16:57:10|7343.8|7318.8|7343.8|7318.8|7344|7319|7343.8|7318.8|3
1630947450000|2021-09-06 16:57:30|7344|7319|7343.9|7318.9|7344|7319|7343.8|7318.8|3
1630947460000|2021-09-06 16:57:40|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630947560000|2021-09-06 16:59:20|7344.3|7319.3|7344.6|7319.6|7344.6|7319.6|7344.3|7319.3|7
1630947570000|2021-09-06 16:59:30|7344.3|7319.3|7344.5|7319.5|7344.5|7319.5|7344.3|7319.3|4
1630947580000|2021-09-06 16:59:40|7344.4|7319.4|7344.1|7319.1|7344.4|7319.4|7344.1|7319.1|2
1630947590000|2021-09-06 16:59:50|7344.2|7319.2|7344.6|7319.6|7344.6|7319.6|7344.2|7319.2|3
1630947600000|2021-09-06 17:00:00|7344.3|7319.3|7344.3|7319.3|7344.6|7319.6|7344.3|7319.3|3
1630947610000|2021-09-06 17:00:10|7344.6|7319.6|7344.3|7319.3|7344.6|7319.6|7344.3|7319.3|6
1630947620000|2021-09-06 17:00:20|7344.6|7319.6|7344.4|7319.4|7344.6|7319.6|7344.2|7319.2|12
1630947630000|2021-09-06 17:00:30|7344.1|7319.1|7344.6|7319.6|7344.6|7319.6|7344.1|7319.1|14
1630947640000|2021-09-06 17:00:40|7344.3|7319.3|7344.3|7319.3|7344.6|7319.6|7344.3|7319.3|4
1630947650000|2021-09-06 17:00:50|7344.4|7319.4|7344.3|7319.3|7344.5|7319.5|7344.3|7319.3|3
1630947670000|2021-09-06 17:01:10|7344.4|7319.4|7344.5|7319.5|7344.5|7319.5|7344.4|7319.4|2
1630947680000|2021-09-06 17:01:20|7344.3|7319.3|7344.3|7319.3|7344.5|7319.5|7344.3|7319.3|3
1630947690000|2021-09-06 17:01:30|7344.6|7319.6|7344.6|7319.6|7344.6|7319.6|7344.6|7319.6|1
1630947710000|2021-09-06 17:01:50|7344.3|7319.3|7344.3|7319.3|7344.6|7319.6|7344.3|7319.3|3
1630947720000|2021-09-06 17:02:00|7344.6|7319.6|7344.6|7319.6|7344.6|7319.6|7344.6|7319.6|1
1630947740000|2021-09-06 17:02:20|7344.4|7319.4|7344.6|7319.6|7344.6|7319.6|7344.4|7319.4|2
1630947760000|2021-09-06 17:02:40|7344.4|7319.4|7344.6|7319.6|7344.6|7319.6|7344.4|7319.4|2
1630947770000|2021-09-06 17:02:50|7344.4|7319.4|7344.3|7319.3|7344.8|7319.8|7344.3|7319.3|4
1630947800000|2021-09-06 17:03:20|7344.5|7319.5|7344.4|7319.4|7344.6|7319.6|7344.3|7319.3|7
1630947810000|2021-09-06 17:03:30|7344.6|7319.6|7344.6|7319.6|7344.6|7319.6|7344.4|7319.4|5
1630947820000|2021-09-06 17:03:40|7344.4|7319.4|7344.6|7319.6|7344.6|7319.6|7344.4|7319.4|2
1630947830000|2021-09-06 17:03:50|7344.3|7319.3|7344.3|7319.3|7344.6|7319.6|7344.3|7319.3|5
1630947840000|2021-09-06 17:04:00|7344.6|7319.6|7344.8|7319.8|7344.9|7319.9|7344.6|7319.6|3
1630947850000|2021-09-06 17:04:10|7344.9|7319.9|7339.6|7324.6|7344.9|7324.7|7339.6|7319.6|6
1630947860000|2021-09-06 17:04:20|7339.5|7324.5|7339.8|7324.8|7339.8|7324.8|7339.5|7324.5|4
1630947880000|2021-09-06 17:04:40|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|1
1630947920000|2021-09-06 17:05:20|7339.8|7324.8|7339.8|7324.8|7339.9|7324.9|7339.8|7324.8|13
1630947930000|2021-09-06 17:05:30|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|7
1630947940000|2021-09-06 17:05:40|7344.6|7319.6|7344.5|7319.5|7344.9|7324.8|7339.7|7319.5|15
1630947950000|2021-09-06 17:05:50|7344.8|7319.8|7344.5|7319.5|7344.8|7319.8|7344.5|7319.5|16
1630947960000|2021-09-06 17:06:00|7344.8|7319.8|7344.5|7319.5|7344.8|7319.8|7344.5|7319.5|20
1630947970000|2021-09-06 17:06:10|7344.8|7319.8|7344.8|7319.8|7344.8|7319.8|7344.5|7319.5|19
1630947980000|2021-09-06 17:06:20|7344.5|7319.5|7344.5|7319.5|7344.8|7319.8|7344.5|7319.5|3
1630947990000|2021-09-06 17:06:30|7344.8|7319.8|7344.5|7319.5|7344.8|7319.8|7344.5|7319.5|20
1630948000000|2021-09-06 17:06:40|7344.8|7319.8|7344.7|7319.7|7344.8|7319.8|7344.5|7319.5|8
1630948270000|2021-09-06 17:11:10|7344.5|7319.5|7344.5|7319.5|7344.5|7319.5|7344.5|7319.5|1
1630948330000|2021-09-06 17:12:10|7344.7|7319.7|7344.7|7319.7|7344.7|7319.7|7344.7|7319.7|1
1630948340000|2021-09-06 17:12:20|7344.5|7319.5|7344.7|7319.7|7344.7|7319.7|7344.5|7319.5|4
1630948350000|2021-09-06 17:12:30|7344.5|7319.5|7344.5|7319.5|7344.5|7319.5|7344.5|7319.5|1
1630948360000|2021-09-06 17:12:40|7344.4|7319.4|7344.5|7319.5|7344.5|7319.5|7344.4|7319.4|4
1630948370000|2021-09-06 17:12:50|7344.4|7319.4|7344.4|7319.4|7344.4|7319.4|7344.4|7319.4|1
1630948640000|2021-09-06 17:17:20|7344.3|7319.3|7344.4|7319.4|7344.4|7319.4|7344.1|7319.1|4
1630948650000|2021-09-06 17:17:30|7344.1|7319.1|7344.3|7319.3|7344.4|7319.4|7344.1|7319.1|6
1630948670000|2021-09-06 17:17:50|7344.1|7319.1|7344.3|7319.3|7344.3|7319.3|7344|7319|3
1630948680000|2021-09-06 17:18:00|7344.1|7319.1|7344.1|7319.1|7344.4|7319.4|7344.1|7319.1|9
1630948690000|2021-09-06 17:18:10|7344|7319|7344.3|7319.3|7344.3|7319.3|7344|7319|2
1630948700000|2021-09-06 17:18:20|7344.1|7319.1|7344.1|7319.1|7344.3|7319.3|7344.1|7319.1|3
1630948710000|2021-09-06 17:18:30|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|1
1630948720000|2021-09-06 17:18:40|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630948730000|2021-09-06 17:18:50|7344|7319|7344.1|7319.1|7344.3|7319.3|7344|7319|3
1630948750000|2021-09-06 17:19:10|7344.3|7319.3|7344.1|7319.1|7344.3|7319.3|7344.1|7319.1|2
1630948760000|2021-09-06 17:19:20|7344.3|7319.3|7344.1|7319.1|7344.3|7319.3|7344.1|7319.1|2
1630948830000|2021-09-06 17:20:30|7344|7319|7344.1|7319.1|7344.3|7319.3|7344|7319|3
1630948840000|2021-09-06 17:20:40|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|1
1630948870000|2021-09-06 17:21:10|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|1
1630948910000|2021-09-06 17:21:50|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630949220000|2021-09-06 17:27:00|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|1
1630949280000|2021-09-06 17:28:00|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|1
1630949350000|2021-09-06 17:29:10|7344.4|7319.4|7344.5|7319.5|7344.5|7319.5|7344.4|7319.4|2
1630949640000|2021-09-06 17:34:00|7344.4|7319.4|7344.4|7319.4|7344.4|7319.4|7344.4|7319.4|1
1630949650000|2021-09-06 17:34:10|7344.3|7319.3|7344|7319|7344.3|7319.3|7344|7319|2
1630949720000|2021-09-06 17:35:20|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|2
1630949780000|2021-09-06 17:36:20|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|4
1630949800000|2021-09-06 17:36:40|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|2
1630949810000|2021-09-06 17:36:50|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|2
1630949920000|2021-09-06 17:38:40|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|2
1630950120000|2021-09-06 17:42:00|7343.9|7318.9|7344.1|7319.1|7344.1|7323.7|7338.7|7318.9|5
1630950950000|2021-09-06 17:55:50|7344|7319|7344|7319|7344|7319|7344|7319|1
1630951130000|2021-09-06 17:58:50|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|1
1630951200000|2021-09-06 18:00:00|7344|7319|7344|7319|7344|7319|7344|7319|1
1630951260000|2021-09-06 18:01:00|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|7343.9|7318.9|1
1630951270000|2021-09-06 18:01:10|7344|7319|7344|7319|7344|7319|7344|7319|1
1630951290000|2021-09-06 18:01:30|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|2
1630951320000|2021-09-06 18:02:00|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|7344.1|7319.1|1
1630951390000|2021-09-06 18:03:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630953120000|2021-09-06 18:32:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630954800000|2021-09-06 19:00:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630978260000|2021-09-07 01:31:00|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|1
1630985400000|2021-09-07 03:30:00|7342.3|7317.3|7342|7317|7342.3|7317.3|7342|7317|4
1630985410000|2021-09-07 03:30:10|7342.1|7317.1|7342.3|7317.3|7342.3|7317.3|7342.1|7317.1|2
1630985420000|2021-09-07 03:30:20|7342.2|7317.2|7342|7317|7342.2|7317.2|7342|7317|2
1630985490000|2021-09-07 03:31:30|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|1
1630986240000|2021-09-07 03:44:00|7342.4|7317.4|7343.8|7318.8|7343.8|7318.8|7342.4|7317.4|3
1630986250000|2021-09-07 03:44:10|7343.9|7318.9|7344.4|7319.4|7344.8|7319.8|7343.9|7318.9|8
1630986260000|2021-09-07 03:44:20|7344.5|7319.5|7345.4|7320.4|7345.4|7320.4|7344.5|7319.5|3
1630986270000|2021-09-07 03:44:30|7344.4|7319.4|7344.7|7319.7|7344.7|7319.7|7344.4|7319.4|2
1630986280000|2021-09-07 03:44:40|7344.2|7319.2|7344.1|7319.1|7344.4|7319.4|7344.1|7319.1|5
1630986300000|2021-09-07 03:45:00|7343.7|7318.7|7343.5|7318.5|7343.7|7318.7|7343.5|7318.5|2
1630986310000|2021-09-07 03:45:10|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|7343.8|7318.8|1
1630986330000|2021-09-07 03:45:30|7344|7319|7344|7319|7344|7319|7344|7319|1
1630986350000|2021-09-07 03:45:50|7343.7|7318.7|7343.6|7318.6|7343.7|7318.7|7343.6|7318.6|2
1630986390000|2021-09-07 03:46:30|7343.5|7318.5|7343.5|7318.5|7343.5|7318.5|7343.5|7318.5|1
1630986410000|2021-09-07 03:46:50|7337.9|7322.9|7336.8|7321.8|7337.9|7322.9|7336.8|7321.8|5
1630986420000|2021-09-07 03:47:00|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.6|7321.6|4
1630986430000|2021-09-07 03:47:10|7336.7|7321.7|7336.3|7321.3|7336.8|7321.8|7336.3|7321.3|5
1630986440000|2021-09-07 03:47:20|7336.1|7321.1|7336.3|7321.3|7336.3|7321.3|7336|7321|3
1630986490000|2021-09-07 03:48:10|7336.4|7321.4|7336.1|7321.1|7336.4|7321.4|7336.1|7321.1|3
1630986500000|2021-09-07 03:48:20|7336|7321|7335.8|7320.8|7336|7321|7335.8|7320.8|3
1630986510000|2021-09-07 03:48:30|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.6|7320.6|4
1630986520000|2021-09-07 03:48:40|7336|7321|7336|7321|7336|7321|7336|7321|1
1630986560000|2021-09-07 03:49:20|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7336.1|7321.1|4
1630986570000|2021-09-07 03:49:30|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|1
1630986580000|2021-09-07 03:49:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630986590000|2021-09-07 03:49:50|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630986600000|2021-09-07 03:50:00|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1630986610000|2021-09-07 03:50:10|7337|7322|7337|7322|7337|7322|7337|7322|1
1630986620000|2021-09-07 03:50:20|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1630986720000|2021-09-07 03:52:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1630986730000|2021-09-07 03:52:10|7337|7322|7337.5|7322.5|7337.5|7322.5|7337|7322|3
1630986740000|2021-09-07 03:52:20|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630986770000|2021-09-07 03:52:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630986800000|2021-09-07 03:53:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630986810000|2021-09-07 03:53:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630986900000|2021-09-07 03:55:00|7337.7|7322.7|7338.2|7323.2|7338.2|7323.2|7337.7|7322.7|3
1630987020000|2021-09-07 03:57:00|7337.9|7322.9|7337.6|7322.6|7337.9|7322.9|7337.6|7322.6|2
1630987030000|2021-09-07 03:57:10|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630987060000|2021-09-07 03:57:40|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|3
1630987070000|2021-09-07 03:57:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630987100000|2021-09-07 03:58:20|7337.8|7322.8|7337.8|7322.8|7337.9|7322.9|7337.8|7322.8|3
1630987110000|2021-09-07 03:58:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630987120000|2021-09-07 03:58:40|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|3
1630987150000|2021-09-07 03:59:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630987170000|2021-09-07 03:59:30|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1630987180000|2021-09-07 03:59:40|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1630987200000|2021-09-07 04:00:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1630987220000|2021-09-07 04:00:20|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630987230000|2021-09-07 04:00:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630987240000|2021-09-07 04:00:40|7337.6|7322.6|7337.6|7322.6|7337.9|7322.9|7337.6|7322.6|5
1630987270000|2021-09-07 04:01:10|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1630987300000|2021-09-07 04:01:40|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630987310000|2021-09-07 04:01:50|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1630987350000|2021-09-07 04:02:30|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1630987390000|2021-09-07 04:03:10|7337.7|7322.7|7337.6|7322.6|7337.7|7322.7|7337.4|7322.4|7
1630987410000|2021-09-07 04:03:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1630987420000|2021-09-07 04:03:40|7337.4|7322.4|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|3
1630987430000|2021-09-07 04:03:50|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630987540000|2021-09-07 04:05:40|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|3
1630987870000|2021-09-07 04:11:10|7337.4|7322.4|7336.9|7321.9|7337.4|7322.4|7336.9|7321.9|4
1630987880000|2021-09-07 04:11:20|7336.8|7321.8|7337|7322|7337|7322|7336.8|7321.8|3
1630987950000|2021-09-07 04:12:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1630988020000|2021-09-07 04:13:40|7337|7322|7337.3|7322.3|7337.5|7322.5|7337|7322|4
1630988030000|2021-09-07 04:13:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1630988080000|2021-09-07 04:14:40|7337.3|7322.3|7337|7322|7337.3|7322.3|7337|7322|3
1630988090000|2021-09-07 04:14:50|7337.1|7322.1|7337.7|7322.7|7337.7|7322.7|7337.1|7322.1|3
1630988120000|2021-09-07 04:15:20|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1630988130000|2021-09-07 04:15:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630988150000|2021-09-07 04:15:50|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|2
1630988160000|2021-09-07 04:16:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1630988220000|2021-09-07 04:17:00|7337.8|7322.8|7338.5|7323.5|7338.5|7323.5|7337.8|7322.8|5
1630988320000|2021-09-07 04:18:40|7338.6|7323.6|7339.5|7324.5|7339.5|7324.5|7338.6|7323.6|5
1630988400000|2021-09-07 04:20:00|7339.6|7324.6|7340.1|7325.1|7340.1|7325.1|7339.6|7324.6|3
1630988410000|2021-09-07 04:20:10|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1630988420000|2021-09-07 04:20:20|7340.2|7325.2|7339.6|7324.6|7340.2|7325.2|7339.6|7324.6|5
1630988460000|2021-09-07 04:21:00|7339.5|7324.5|7339.6|7324.6|7339.6|7324.6|7339.5|7324.5|2
1630988480000|2021-09-07 04:21:20|7339.8|7324.8|7340|7325|7340|7325|7339.8|7324.8|5
1630988490000|2021-09-07 04:21:30|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1630988500000|2021-09-07 04:21:40|7340|7325|7339.6|7324.6|7340|7325|7339.6|7324.6|4
1630988520000|2021-09-07 04:22:00|7340|7325|7340.1|7325.1|7340.1|7325.1|7339.9|7324.9|3
1630988540000|2021-09-07 04:22:20|7340|7325|7340|7325|7340|7325|7340|7325|1
1630988550000|2021-09-07 04:22:30|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1630988560000|2021-09-07 04:22:40|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1630988580000|2021-09-07 04:23:00|7340.3|7325.3|7340.2|7325.2|7340.3|7325.3|7340.2|7325.2|2
1630988610000|2021-09-07 04:23:30|7340.1|7325.1|7340|7325|7340.1|7325.1|7340|7325|2
1630988630000|2021-09-07 04:23:50|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|3
1630988640000|2021-09-07 04:24:00|7340|7325|7340.2|7325.2|7340.2|7325.2|7340|7325|2
1630988670000|2021-09-07 04:24:30|7340.1|7325.1|7339.9|7324.9|7340.1|7325.1|7339.9|7324.9|3
1630988680000|2021-09-07 04:24:40|7340|7325|7339.9|7324.9|7340|7325|7339.9|7324.9|2
1630988700000|2021-09-07 04:25:00|7340|7325|7339.9|7324.9|7340.2|7325.2|7339.9|7324.9|3
1630988850000|2021-09-07 04:27:30|7339.8|7324.8|7339.5|7324.5|7339.8|7324.8|7339.5|7324.5|3
1630988860000|2021-09-07 04:27:40|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|1
1630988870000|2021-09-07 04:27:50|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|2
1630988880000|2021-09-07 04:28:00|7339.9|7324.9|7340.2|7325.2|7340.2|7325.2|7339.9|7324.9|2
1630988890000|2021-09-07 04:28:10|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1630988920000|2021-09-07 04:28:40|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1630988930000|2021-09-07 04:28:50|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1630988940000|2021-09-07 04:29:00|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1630988960000|2021-09-07 04:29:20|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1630988970000|2021-09-07 04:29:30|7340.2|7325.2|7340.3|7325.3|7340.3|7325.3|7340.2|7325.2|2
1630988980000|2021-09-07 04:29:40|7340.4|7325.4|7341.8|7326.8|7341.8|7326.8|7340.4|7325.4|8
1630989000000|2021-09-07 04:30:00|7341.7|7326.7|7341.4|7326.4|7341.7|7326.7|7341.4|7326.4|3
1630989010000|2021-09-07 04:30:10|7341.5|7326.5|7340.8|7325.8|7342|7327|7340.8|7325.8|13
1630989020000|2021-09-07 04:30:20|7340.4|7325.4|7340.2|7325.2|7340.5|7325.5|7340|7325|6
1630989030000|2021-09-07 04:30:30|7340.3|7325.3|7340.4|7325.4|7340.4|7325.4|7339.9|7324.9|10
1630989050000|2021-09-07 04:30:50|7340.3|7325.3|7340|7325|7340.3|7325.3|7339.9|7324.9|4
1630989060000|2021-09-07 04:31:00|7340.2|7325.2|7340.2|7325.2|7340.4|7325.4|7340.2|7325.2|4
1630989070000|2021-09-07 04:31:10|7340|7325|7340|7325|7340|7325|7339.7|7324.7|9
1630989080000|2021-09-07 04:31:20|7339.9|7324.9|7339.3|7324.3|7339.9|7324.9|7339.3|7324.3|3
1630989100000|2021-09-07 04:31:40|7339.4|7324.4|7339.7|7324.7|7339.7|7324.7|7339.4|7324.4|3
1630989110000|2021-09-07 04:31:50|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|1
1630989120000|2021-09-07 04:32:00|7339.8|7324.8|7339.9|7324.9|7340|7325|7339.8|7324.8|4
1630989130000|2021-09-07 04:32:10|7339.8|7324.8|7339.9|7324.9|7340|7325|7339.8|7324.8|4
1630989140000|2021-09-07 04:32:20|7339.8|7324.8|7339.6|7324.6|7339.8|7324.8|7339.6|7324.6|3
1630989160000|2021-09-07 04:32:40|7339.8|7324.8|7339.8|7324.8|7339.9|7324.9|7339.7|7324.7|5
1630989180000|2021-09-07 04:33:00|7339.9|7324.9|7339.9|7324.9|7340.1|7325.1|7339.9|7324.9|6
1630989200000|2021-09-07 04:33:20|7340|7325|7340|7325|7340|7325|7340|7325|1
1630989210000|2021-09-07 04:33:30|7339.9|7324.9|7340.3|7325.3|7340.3|7325.3|7339.7|7324.7|7
1630989220000|2021-09-07 04:33:40|7340.7|7325.7|7340.8|7325.8|7340.8|7325.8|7340.6|7325.6|6
1630989230000|2021-09-07 04:33:50|7340.9|7325.9|7341.6|7326.6|7341.7|7326.7|7340.9|7325.9|7
1630989240000|2021-09-07 04:34:00|7341.7|7326.7|7342.1|7327.1|7342.1|7327.1|7341.6|7326.6|6
1630989250000|2021-09-07 04:34:10|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|5
1630989260000|2021-09-07 04:34:20|7342.1|7327.1|7342.1|7327.1|7342.2|7327.2|7342.1|7327.1|5
1630989270000|2021-09-07 04:34:30|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1630989280000|2021-09-07 04:34:40|7342|7327|7342|7327|7342|7327|7341.9|7326.9|3
1630989290000|2021-09-07 04:34:50|7341.9|7326.9|7341|7326|7341.9|7326.9|7341|7326|7
1630989300000|2021-09-07 04:35:00|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341|7326|3
1630989310000|2021-09-07 04:35:10|7341|7326|7341.1|7326.1|7341.1|7326.1|7341|7326|6
1630989320000|2021-09-07 04:35:20|7341|7326|7341.1|7326.1|7341.1|7326.1|7341|7326|6
1630989330000|2021-09-07 04:35:30|7341.2|7326.2|7342|7327|7342|7327|7341.2|7326.2|5
1630989350000|2021-09-07 04:35:50|7342.1|7327.1|7341.9|7326.9|7342.2|7327.2|7341.9|7326.9|4
1630989360000|2021-09-07 04:36:00|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1630989370000|2021-09-07 04:36:10|7341.7|7326.7|7341.8|7326.8|7341.8|7326.8|7341.6|7326.6|6
1630989380000|2021-09-07 04:36:20|7341.9|7326.9|7341.8|7326.8|7341.9|7326.9|7341.5|7326.5|7
1630989390000|2021-09-07 04:36:30|7341.7|7326.7|7341.4|7326.4|7341.7|7326.7|7341.3|7326.3|6
1630989400000|2021-09-07 04:36:40|7341.5|7326.5|7341.4|7326.4|7341.5|7326.5|7341.3|7326.3|4
1630989410000|2021-09-07 04:36:50|7341.5|7326.5|7341.8|7326.8|7341.9|7326.9|7341.5|7326.5|4
1630989430000|2021-09-07 04:37:10|7341.9|7326.9|7342.1|7327.1|7342.2|7327.2|7341.8|7326.8|6
1630989440000|2021-09-07 04:37:20|7342.2|7327.2|7342.2|7327.2|7342.4|7327.4|7342.2|7327.2|4
1630989450000|2021-09-07 04:37:30|7342.1|7327.1|7342.4|7327.4|7342.4|7327.4|7342.1|7327.1|4
1630989460000|2021-09-07 04:37:40|7342.3|7327.3|7342.4|7327.4|7342.4|7327.4|7342.3|7327.3|2
1630989470000|2021-09-07 04:37:50|7342.3|7327.3|7342.2|7327.2|7342.4|7327.4|7342.2|7327.2|4
1630989480000|2021-09-07 04:38:00|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|1
1630989490000|2021-09-07 04:38:10|7341.7|7326.7|7341.1|7326.1|7341.7|7326.7|7341.1|7326.1|5
1630989500000|2021-09-07 04:38:20|7341.2|7326.2|7341.9|7326.9|7341.9|7326.9|7341.2|7326.2|7
1630989510000|2021-09-07 04:38:30|7341.8|7326.8|7341.2|7326.2|7341.8|7326.8|7341.2|7326.2|4
1630989530000|2021-09-07 04:38:50|7341.1|7326.1|7340.8|7325.8|7341.1|7326.1|7340.8|7325.8|4
1630989540000|2021-09-07 04:39:00|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1630989560000|2021-09-07 04:39:20|7341|7326|7341.1|7326.1|7341.1|7326.1|7341|7326|2
1630989570000|2021-09-07 04:39:30|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|1
1630989580000|2021-09-07 04:39:40|7341.1|7326.1|7340.8|7325.8|7341.1|7326.1|7340.8|7325.8|5
1630989590000|2021-09-07 04:39:50|7340.9|7325.9|7341.1|7326.1|7341.1|7326.1|7340.9|7325.9|3
1630989600000|2021-09-07 04:40:00|7341.2|7326.2|7341.3|7326.3|7341.4|7326.4|7341.2|7326.2|9
1630989610000|2021-09-07 04:40:10|7341.4|7326.4|7341.1|7326.1|7341.4|7326.4|7341.1|7326.1|3
1630989630000|2021-09-07 04:40:30|7341|7326|7341.1|7326.1|7341.1|7326.1|7340.9|7325.9|4
1630989640000|2021-09-07 04:40:40|7341|7326|7341.3|7326.3|7341.3|7326.3|7341|7326|3
1630989660000|2021-09-07 04:41:00|7341.4|7326.4|7341.5|7326.5|7341.5|7326.5|7341.4|7326.4|2
1630989670000|2021-09-07 04:41:10|7341.8|7326.8|7341.6|7326.6|7342.1|7327.1|7341.6|7326.6|4
1630989700000|2021-09-07 04:41:40|7341.8|7326.8|7341.6|7326.6|7341.8|7326.8|7341.6|7326.6|2
1630989720000|2021-09-07 04:42:00|7341.7|7326.7|7342.5|7327.5|7342.7|7327.7|7341.7|7326.7|6
1630989730000|2021-09-07 04:42:10|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|1
1630989760000|2021-09-07 04:42:40|7342.5|7327.5|7342.6|7327.6|7342.6|7327.6|7342.5|7327.5|2
1630989770000|2021-09-07 04:42:50|7342.7|7327.7|7343.2|7328.2|7343.2|7328.2|7342.7|7327.7|5
1630989780000|2021-09-07 04:43:00|7343|7328|7343.1|7328.1|7343.2|7328.2|7343|7328|3
1630989790000|2021-09-07 04:43:10|7343.2|7328.2|7343.8|7328.8|7344.1|7329.1|7343.2|7328.2|10
1630989800000|2021-09-07 04:43:20|7344.1|7329.1|7344.2|7329.2|7344.2|7329.2|7344.1|7329.1|2
1630989820000|2021-09-07 04:43:40|7344.1|7329.1|7343.5|7328.5|7344.1|7329.1|7343.5|7328.5|6
1630989830000|2021-09-07 04:43:50|7343.4|7328.4|7343.7|7328.7|7343.7|7328.7|7343.4|7328.4|2
1630989840000|2021-09-07 04:44:00|7343.8|7328.8|7343.6|7328.6|7343.8|7328.8|7343.6|7328.6|3
1630989850000|2021-09-07 04:44:10|7343.5|7328.5|7343.5|7328.5|7343.8|7328.8|7343.5|7328.5|8
1630989860000|2021-09-07 04:44:20|7343.4|7328.4|7343.6|7328.6|7343.6|7328.6|7343.4|7328.4|3
1630989870000|2021-09-07 04:44:30|7343.5|7328.5|7343.5|7328.5|7343.7|7328.7|7343.5|7328.5|5
1630989880000|2021-09-07 04:44:40|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7343.6|7328.6|4
1630989890000|2021-09-07 04:44:50|7343.6|7328.6|7343.5|7328.5|7343.6|7328.6|7343.5|7328.5|2
1630989920000|2021-09-07 04:45:20|7343.3|7328.3|7343.1|7328.1|7343.3|7328.3|7343.1|7328.1|5
1630989930000|2021-09-07 04:45:30|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1630989940000|2021-09-07 04:45:40|7343.1|7328.1|7343.3|7328.3|7343.3|7328.3|7343.1|7328.1|2
1630989950000|2021-09-07 04:45:50|7343.6|7328.6|7343.4|7328.4|7343.6|7328.6|7343.4|7328.4|3
1630989960000|2021-09-07 04:46:00|7343.3|7328.3|7343.5|7328.5|7343.5|7328.5|7343.3|7328.3|3
1630990000000|2021-09-07 04:46:40|7343.4|7328.4|7343.3|7328.3|7343.5|7328.5|7343.3|7328.3|6
1630990010000|2021-09-07 04:46:50|7343.4|7328.4|7343.8|7328.8|7343.8|7328.8|7343.4|7328.4|5
1630990020000|2021-09-07 04:47:00|7343.9|7328.9|7343.8|7328.8|7343.9|7328.9|7343.7|7328.7|4
1630990030000|2021-09-07 04:47:10|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|1
1630990040000|2021-09-07 04:47:20|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.6|7328.6|4
1630990050000|2021-09-07 04:47:30|7343.7|7328.7|7343.8|7328.8|7343.8|7328.8|7343.7|7328.7|2
1630990060000|2021-09-07 04:47:40|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|3
1630990100000|2021-09-07 04:48:20|7344|7329|7344|7329|7344|7329|7344|7329|1
1630990110000|2021-09-07 04:48:30|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1630990130000|2021-09-07 04:48:50|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|1
1630990140000|2021-09-07 04:49:00|7344.6|7329.6|7344.9|7329.9|7344.9|7329.9|7344.6|7329.6|3
1630990160000|2021-09-07 04:49:20|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1630990170000|2021-09-07 04:49:30|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1630990180000|2021-09-07 04:49:40|7345|7330|7345.1|7330.1|7345.2|7330.2|7345|7330|4
1630990190000|2021-09-07 04:49:50|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|3
1630990200000|2021-09-07 04:50:00|7345.1|7330.1|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|3
1630990210000|2021-09-07 04:50:10|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|3
1630990220000|2021-09-07 04:50:20|7345.1|7330.1|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|2
1630990230000|2021-09-07 04:50:30|7345.1|7330.1|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|2
1630990240000|2021-09-07 04:50:40|7345.3|7330.3|7345.2|7330.2|7345.3|7330.3|7345.2|7330.2|2
1630990260000|2021-09-07 04:51:00|7345.1|7330.1|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|3
1630990270000|2021-09-07 04:51:10|7345.2|7330.2|7345.1|7330.1|7345.2|7330.2|7345.1|7330.1|2
1630990280000|2021-09-07 04:51:20|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|1
1630990290000|2021-09-07 04:51:30|7345.3|7330.3|7345.2|7330.2|7345.3|7330.3|7345.2|7330.2|2
1630990300000|2021-09-07 04:51:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|5
1630990310000|2021-09-07 04:51:50|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|4
1630990320000|2021-09-07 04:52:00|7345.2|7330.2|7345.2|7330.2|7345.3|7330.3|7345.2|7330.2|3
1630990330000|2021-09-07 04:52:10|7345.1|7330.1|7345.3|7330.3|7345.3|7330.3|7345.1|7330.1|3
1630990340000|2021-09-07 04:52:20|7345.2|7330.2|7345.2|7330.2|7345.3|7330.3|7345|7330|6
1630990350000|2021-09-07 04:52:30|7345.4|7330.4|7345.5|7330.5|7345.5|7330.5|7345.3|7330.3|3
1630990360000|2021-09-07 04:52:40|7345.4|7330.4|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|2
1630990400000|2021-09-07 04:53:20|7345.4|7330.4|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|2
1630990410000|2021-09-07 04:53:30|7345.5|7330.5|7346.3|7331.3|7346.6|7331.6|7345.5|7330.5|14
1630990420000|2021-09-07 04:53:40|7346.4|7331.4|7346.3|7331.3|7346.4|7331.4|7346.3|7331.3|4
1630990430000|2021-09-07 04:53:50|7346.4|7331.4|7346.5|7331.5|7346.5|7331.5|7346.4|7331.4|4
1630990450000|2021-09-07 04:54:10|7346.4|7331.4|7345.9|7330.9|7346.4|7331.4|7345.9|7330.9|4
1630990470000|2021-09-07 04:54:30|7345.8|7330.8|7345.8|7330.8|7345.9|7330.9|7345.7|7330.7|9
1630990480000|2021-09-07 04:54:40|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|4
1630990500000|2021-09-07 04:55:00|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1630990510000|2021-09-07 04:55:10|7345.8|7330.8|7345.7|7330.7|7345.8|7330.8|7345.6|7330.6|4
1630990520000|2021-09-07 04:55:20|7345.8|7330.8|7346|7331|7346|7331|7345.7|7330.7|9
1630990540000|2021-09-07 04:55:40|7345.9|7330.9|7345.6|7330.6|7345.9|7330.9|7345.6|7330.6|6
1630990550000|2021-09-07 04:55:50|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.6|7330.6|6
1630990560000|2021-09-07 04:56:00|7345.5|7330.5|7344.9|7329.9|7345.5|7330.5|7344.9|7329.9|6
1630990570000|2021-09-07 04:56:10|7345.1|7330.1|7345.4|7330.4|7345.4|7330.4|7345.1|7330.1|7
1630990580000|2021-09-07 04:56:20|7345.5|7330.5|7345.4|7330.4|7345.5|7330.5|7345.4|7330.4|2
1630990590000|2021-09-07 04:56:30|7345.5|7330.5|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|2
1630990600000|2021-09-07 04:56:40|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1630990610000|2021-09-07 04:56:50|7345.8|7330.8|7346.1|7331.1|7346.1|7331.1|7345.8|7330.8|3
1630990640000|2021-09-07 04:57:20|7346|7331|7345.6|7330.6|7346|7331|7345.6|7330.6|4
1630990690000|2021-09-07 04:58:10|7345.5|7330.5|7345.9|7330.9|7345.9|7330.9|7345.5|7330.5|3
1630990700000|2021-09-07 04:58:20|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346|7331|3
1630990720000|2021-09-07 04:58:40|7346|7331|7346|7331|7346|7331|7346|7331|1
1630990740000|2021-09-07 04:59:00|7345.9|7330.9|7345.6|7330.6|7345.9|7330.9|7345.6|7330.6|3
1630990790000|2021-09-07 04:59:50|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.6|7330.6|3
1630990800000|2021-09-07 05:00:00|7345.9|7330.9|7346|7331|7346.1|7331.1|7345.6|7330.6|7
1630990820000|2021-09-07 05:00:20|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|1
1630990830000|2021-09-07 05:00:30|7346.2|7331.2|7346.3|7331.3|7346.3|7331.3|7346.2|7331.2|2
1630990840000|2021-09-07 05:00:40|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1630990850000|2021-09-07 05:00:50|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1630990860000|2021-09-07 05:01:00|7346.5|7331.5|7345.6|7330.6|7346.5|7331.5|7345.6|7330.6|8
1630990870000|2021-09-07 05:01:10|7345.7|7330.7|7345.6|7330.6|7346.1|7331.1|7345.6|7330.6|8
1630990880000|2021-09-07 05:01:20|7346|7331|7346.2|7331.2|7346.2|7331.2|7346|7331|6
1630990900000|2021-09-07 05:01:40|7346.3|7331.3|7346.9|7331.9|7346.9|7331.9|7346.3|7331.3|5
1630990910000|2021-09-07 05:01:50|7346.7|7331.7|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|4
1630990930000|2021-09-07 05:02:10|7346.9|7331.9|7347.3|7332.3|7347.4|7332.4|7346.9|7331.9|6
1630990940000|2021-09-07 05:02:20|7347.4|7332.4|7347.2|7332.2|7347.4|7332.4|7347.2|7332.2|3
1630990950000|2021-09-07 05:02:30|7347.1|7332.1|7347.2|7332.2|7347.2|7332.2|7347.1|7332.1|4
1630990960000|2021-09-07 05:02:40|7347.3|7332.3|7347.4|7332.4|7347.4|7332.4|7347.3|7332.3|2
1630990980000|2021-09-07 05:03:00|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1630991020000|2021-09-07 05:03:40|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|1
1630991030000|2021-09-07 05:03:50|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1630991050000|2021-09-07 05:04:10|7347.6|7332.6|7347.5|7332.5|7347.6|7332.6|7347.4|7332.4|3
1630991060000|2021-09-07 05:04:20|7347.8|7332.8|7348.7|7333.7|7348.7|7333.7|7347.8|7332.8|11
1630991070000|2021-09-07 05:04:30|7348.8|7333.8|7349.5|7334.5|7349.5|7334.5|7348.7|7333.7|12
1630991080000|2021-09-07 05:04:40|7349.4|7334.4|7349.4|7334.4|7349.8|7334.8|7349.2|7334.2|12
1630991090000|2021-09-07 05:04:50|7349.3|7334.3|7349.4|7334.4|7349.4|7334.4|7349.3|7334.3|2
1630991100000|2021-09-07 05:05:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1630991110000|2021-09-07 05:05:10|7349.6|7334.6|7349.5|7334.5|7349.6|7334.6|7349.5|7334.5|2
1630991120000|2021-09-07 05:05:20|7349.6|7334.6|7349.4|7334.4|7349.6|7334.6|7349.3|7334.3|9
1630991130000|2021-09-07 05:05:30|7349.2|7334.2|7349.4|7334.4|7349.4|7334.4|7349.2|7334.2|3
1630991140000|2021-09-07 05:05:40|7349.3|7334.3|7349.2|7334.2|7349.3|7334.3|7348.9|7333.9|4
1630991150000|2021-09-07 05:05:50|7349|7334|7349.1|7334.1|7349.1|7334.1|7349|7334|6
1630991160000|2021-09-07 05:06:00|7349|7334|7348.8|7333.8|7349.1|7334.1|7348.7|7333.7|5
1630991170000|2021-09-07 05:06:10|7348.6|7333.6|7347.7|7332.7|7348.8|7333.8|7347.7|7332.7|5
1630991180000|2021-09-07 05:06:20|7347.6|7332.6|7347.7|7332.7|7347.7|7332.7|7347.6|7332.6|4
1630991190000|2021-09-07 05:06:30|7347.6|7332.6|7348|7333|7348|7333|7347.6|7332.6|6
1630991200000|2021-09-07 05:06:40|7348.1|7333.1|7348|7333|7348.1|7333.1|7348|7333|2
1630991220000|2021-09-07 05:07:00|7347.9|7332.9|7347.7|7332.7|7347.9|7332.9|7347.7|7332.7|2
1630991230000|2021-09-07 05:07:10|7347.8|7332.8|7347.7|7332.7|7347.9|7332.9|7347.7|7332.7|4
1630991250000|2021-09-07 05:07:30|7347.9|7332.9|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|2
1630991260000|2021-09-07 05:07:40|7347.9|7332.9|7347.6|7332.6|7348.1|7333.1|7347.6|7332.6|7
1630991270000|2021-09-07 05:07:50|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|1
1630991280000|2021-09-07 05:08:00|7348|7333|7348|7333|7348|7333|7348|7333|1
1630991290000|2021-09-07 05:08:10|7348.1|7333.1|7348.5|7333.5|7348.5|7333.5|7348.1|7333.1|8
1630991310000|2021-09-07 05:08:30|7348.4|7333.4|7348.3|7333.3|7348.4|7333.4|7348.2|7333.2|3
1630991320000|2021-09-07 05:08:40|7348.2|7333.2|7347.9|7332.9|7348.2|7333.2|7347.9|7332.9|3
1630991330000|2021-09-07 05:08:50|7347.8|7332.8|7348.2|7333.2|7348.4|7333.4|7347.8|7332.8|5
1630991340000|2021-09-07 05:09:00|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1630991370000|2021-09-07 05:09:30|7348.4|7333.4|7348.7|7333.7|7348.7|7333.7|7348.4|7333.4|6
1630991440000|2021-09-07 05:10:40|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|1
1630991470000|2021-09-07 05:11:10|7348.7|7333.7|7348.4|7333.4|7348.7|7333.7|7348.4|7333.4|4
1630991480000|2021-09-07 05:11:20|7348.6|7333.6|7348.7|7333.7|7348.7|7333.7|7348.4|7333.4|5
1630991510000|2021-09-07 05:11:50|7348.8|7333.8|7349.1|7334.1|7349.1|7334.1|7348.8|7333.8|3
1630991530000|2021-09-07 05:12:10|7349.3|7334.3|7349.4|7334.4|7349.4|7334.4|7349.3|7334.3|2
1630991540000|2021-09-07 05:12:20|7349.5|7334.5|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|2
1630991550000|2021-09-07 05:12:30|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1630991560000|2021-09-07 05:12:40|7349.6|7334.6|7351.1|7336.1|7351.1|7336.1|7349.6|7334.6|10
1630991570000|2021-09-07 05:12:50|7351.2|7336.2|7351.6|7336.6|7351.6|7336.6|7351.2|7336.2|4
1630991580000|2021-09-07 05:13:00|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.3|7336.3|4
1630991590000|2021-09-07 05:13:10|7351.3|7336.3|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|3
1630991600000|2021-09-07 05:13:20|7351.5|7336.5|7351.7|7336.7|7351.7|7336.7|7351.5|7336.5|3
1630991630000|2021-09-07 05:13:50|7351.6|7336.6|7350.5|7335.5|7351.6|7336.6|7350.5|7335.5|3
1630991640000|2021-09-07 05:14:00|7350.6|7335.6|7351|7336|7351|7336|7350.5|7335.5|6
1630991650000|2021-09-07 05:14:10|7351.3|7336.3|7351|7336|7351.4|7336.4|7351|7336|4
1630991660000|2021-09-07 05:14:20|7350.6|7335.6|7351|7336|7351|7336|7350.6|7335.6|4
1630991670000|2021-09-07 05:14:30|7350.9|7335.9|7351|7336|7351.1|7336.1|7350.9|7335.9|4
1630991680000|2021-09-07 05:14:40|7351.1|7336.1|7351.4|7336.4|7351.4|7336.4|7351|7336|5
1630991720000|2021-09-07 05:15:20|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1630991730000|2021-09-07 05:15:30|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|3
1630991740000|2021-09-07 05:15:40|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1630991760000|2021-09-07 05:16:00|7351.3|7336.3|7351.5|7336.5|7351.5|7336.5|7351.2|7336.2|9
1630991780000|2021-09-07 05:16:20|7351.6|7336.6|7352.1|7337.1|7352.1|7337.1|7351.6|7336.6|3
1630991800000|2021-09-07 05:16:40|7352.2|7337.2|7352.6|7337.6|7352.7|7337.7|7352.2|7337.2|6
1630991810000|2021-09-07 05:16:50|7352.7|7337.7|7352.2|7337.2|7352.7|7337.7|7352.2|7337.2|7
1630991830000|2021-09-07 05:17:10|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352|7337|3
1630991840000|2021-09-07 05:17:20|7351.9|7336.9|7351.1|7336.1|7351.9|7336.9|7350.6|7335.6|8
1630991850000|2021-09-07 05:17:30|7351|7336|7351|7336|7351|7336|7351|7336|1
1630991860000|2021-09-07 05:17:40|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|1
1630991870000|2021-09-07 05:17:50|7351|7336|7351|7336|7351|7336|7351|7336|1
1630991880000|2021-09-07 05:18:00|7351.1|7336.1|7351.6|7336.6|7351.6|7336.6|7351.1|7336.1|5
1630991890000|2021-09-07 05:18:10|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1630991900000|2021-09-07 05:18:20|7351.8|7336.8|7351.7|7336.7|7351.9|7336.9|7351.7|7336.7|4
1630991910000|2021-09-07 05:18:30|7351.8|7336.8|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|2
1630991920000|2021-09-07 05:18:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1630991930000|2021-09-07 05:18:50|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1630991940000|2021-09-07 05:19:00|7351.8|7336.8|7352.2|7337.2|7352.2|7337.2|7351.8|7336.8|5
1630991950000|2021-09-07 05:19:10|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7351.9|7336.9|4
1630991960000|2021-09-07 05:19:20|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1630991970000|2021-09-07 05:19:30|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1630991990000|2021-09-07 05:19:50|7351.7|7336.7|7351.7|7336.7|7351.8|7336.8|7351.7|7336.7|9
1630992000000|2021-09-07 05:20:00|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|2
1630992010000|2021-09-07 05:20:10|7351.8|7336.8|7351.6|7336.6|7351.8|7336.8|7351.6|7336.6|3
1630992020000|2021-09-07 05:20:20|7351.7|7336.7|7351.9|7336.9|7351.9|7336.9|7351.6|7336.6|9
1630992030000|2021-09-07 05:20:30|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|2
1630992040000|2021-09-07 05:20:40|7352|7337|7351.4|7336.4|7352|7337|7351.3|7336.3|7
1630992050000|2021-09-07 05:20:50|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1630992060000|2021-09-07 05:21:00|7351.4|7336.4|7351.1|7336.1|7351.5|7336.5|7351.1|7336.1|8
1630992070000|2021-09-07 05:21:10|7351|7336|7351.2|7336.2|7351.2|7336.2|7351|7336|5
1630992080000|2021-09-07 05:21:20|7351.1|7336.1|7350.9|7335.9|7351.2|7336.2|7350.9|7335.9|3
1630992090000|2021-09-07 05:21:30|7350.8|7335.8|7350.7|7335.7|7350.8|7335.8|7350.7|7335.7|2
1630992100000|2021-09-07 05:21:40|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|2
1630992110000|2021-09-07 05:21:50|7351|7336|7351.5|7336.5|7351.5|7336.5|7351|7336|4
1630992120000|2021-09-07 05:22:00|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1630992130000|2021-09-07 05:22:10|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1630992140000|2021-09-07 05:22:20|7351.4|7336.4|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|2
1630992160000|2021-09-07 05:22:40|7351.4|7336.4|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|3
1630992170000|2021-09-07 05:22:50|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1630992220000|2021-09-07 05:23:40|7351.6|7336.6|7352.4|7337.4|7352.4|7337.4|7351.6|7336.6|7
1630992230000|2021-09-07 05:23:50|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.2|7337.2|3
1630992240000|2021-09-07 05:24:00|7352.5|7337.5|7352.4|7337.4|7352.5|7337.5|7352.4|7337.4|2
1630992250000|2021-09-07 05:24:10|7352.5|7337.5|7352.7|7337.7|7352.7|7337.7|7352.5|7337.5|2
1630992270000|2021-09-07 05:24:30|7352.8|7337.8|7352.7|7337.7|7352.8|7337.8|7352.7|7337.7|2
1630992280000|2021-09-07 05:24:40|7352.8|7337.8|7352.8|7337.8|7352.9|7337.9|7352.8|7337.8|5
1630992290000|2021-09-07 05:24:50|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|2
1630992300000|2021-09-07 05:25:00|7353.1|7338.1|7353.2|7338.2|7353.2|7338.2|7353.1|7338.1|2
1630992310000|2021-09-07 05:25:10|7353.1|7338.1|7353|7338|7353.1|7338.1|7353|7338|2
1630992320000|2021-09-07 05:25:20|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1630992330000|2021-09-07 05:25:30|7353.3|7338.3|7354.1|7339.1|7354.1|7339.1|7353.3|7338.3|11
1630992340000|2021-09-07 05:25:40|7354.5|7339.5|7354.7|7339.7|7354.7|7339.7|7354.5|7339.5|7
1630992350000|2021-09-07 05:25:50|7354.6|7339.6|7355.4|7340.4|7355.4|7340.4|7354.6|7339.6|8
1630992360000|2021-09-07 05:26:00|7355.2|7340.2|7355.2|7340.2|7355.4|7340.4|7355.2|7340.2|3
1630992370000|2021-09-07 05:26:10|7355.3|7340.3|7354.8|7339.8|7355.3|7340.3|7354.8|7339.8|3
1630992380000|2021-09-07 05:26:20|7354.7|7339.7|7353.9|7338.9|7354.8|7339.8|7353.7|7338.7|9
1630992390000|2021-09-07 05:26:30|7354.1|7339.1|7354.1|7339.1|7354.3|7339.3|7354.1|7339.1|5
1630992400000|2021-09-07 05:26:40|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1630992410000|2021-09-07 05:26:50|7354.5|7339.5|7354.9|7339.9|7355|7340|7354.5|7339.5|4
1630992420000|2021-09-07 05:27:00|7354.7|7339.7|7354.9|7339.9|7355|7340|7354.7|7339.7|4
1630992430000|2021-09-07 05:27:10|7354.7|7339.7|7355|7340|7355|7340|7354.7|7339.7|4
1630992440000|2021-09-07 05:27:20|7354.9|7339.9|7354.9|7339.9|7355|7340|7354.9|7339.9|3
1630992460000|2021-09-07 05:27:40|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|4
1630992470000|2021-09-07 05:27:50|7355.1|7340.1|7355.1|7340.1|7355.2|7340.2|7355.1|7340.1|3
1630992480000|2021-09-07 05:28:00|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630992490000|2021-09-07 05:28:10|7355.4|7340.4|7355.4|7340.4|7355.5|7340.5|7355.4|7340.4|5
1630992500000|2021-09-07 05:28:20|7355.5|7340.5|7355.3|7340.3|7355.5|7340.5|7355.3|7340.3|6
1630992510000|2021-09-07 05:28:30|7355.2|7340.2|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|3
1630992520000|2021-09-07 05:28:40|7354.9|7339.9|7354.7|7339.7|7354.9|7339.9|7354.7|7339.7|5
1630992530000|2021-09-07 05:28:50|7354.8|7339.8|7354.9|7339.9|7354.9|7339.9|7354.8|7339.8|2
1630992540000|2021-09-07 05:29:00|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1630992550000|2021-09-07 05:29:10|7354.8|7339.8|7354.9|7339.9|7354.9|7339.9|7354.8|7339.8|2
1630992560000|2021-09-07 05:29:20|7355.2|7340.2|7355.3|7340.3|7355.3|7340.3|7355.2|7340.2|2
1630992570000|2021-09-07 05:29:30|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1630992590000|2021-09-07 05:29:50|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.1|7340.1|3
1630992600000|2021-09-07 05:30:00|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1630992610000|2021-09-07 05:30:10|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1630992620000|2021-09-07 05:30:20|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7354.8|7339.8|8
1630992630000|2021-09-07 05:30:30|7355.2|7340.2|7354.6|7339.6|7355.3|7340.3|7354.6|7339.6|9
1630992640000|2021-09-07 05:30:40|7354.8|7339.8|7354.6|7339.6|7354.8|7339.8|7354.6|7339.6|2
1630992650000|2021-09-07 05:30:50|7354.8|7339.8|7355|7340|7355|7340|7354.8|7339.8|2
1630992670000|2021-09-07 05:31:10|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1630992690000|2021-09-07 05:31:30|7355.2|7340.2|7355.3|7340.3|7355.3|7340.3|7355.2|7340.2|2
1630992700000|2021-09-07 05:31:40|7354.8|7339.8|7355|7340|7355|7340|7354.3|7339.3|7
1630992710000|2021-09-07 05:31:50|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1630992720000|2021-09-07 05:32:00|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1630992750000|2021-09-07 05:32:30|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630992820000|2021-09-07 05:33:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.2|7339.2|4
1630992830000|2021-09-07 05:33:50|7354.2|7339.2|7354|7339|7354.4|7339.4|7354|7339|8
1630992840000|2021-09-07 05:34:00|7354.1|7339.1|7354.2|7339.2|7354.2|7339.2|7354.1|7339.1|2
1630992860000|2021-09-07 05:34:20|7354.1|7339.1|7353.3|7338.3|7354.1|7339.1|7353.3|7338.3|5
1630992870000|2021-09-07 05:34:30|7353.2|7338.2|7353.3|7338.3|7353.3|7338.3|7353|7338|5
1630992880000|2021-09-07 05:34:40|7353.2|7338.2|7353.2|7338.2|7353.3|7338.3|7353.2|7338.2|3
1630992890000|2021-09-07 05:34:50|7353.3|7338.3|7353.2|7338.2|7353.3|7338.3|7353.2|7338.2|2
1630992900000|2021-09-07 05:35:00|7353.3|7338.3|7353.2|7338.2|7353.3|7338.3|7353.2|7338.2|2
1630992910000|2021-09-07 05:35:10|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1630992920000|2021-09-07 05:35:20|7353.4|7338.4|7353.4|7338.4|7353.5|7338.5|7353.4|7338.4|3
1630992930000|2021-09-07 05:35:30|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.4|7338.4|3
1630992940000|2021-09-07 05:35:40|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|2
1630992950000|2021-09-07 05:35:50|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1630992960000|2021-09-07 05:36:00|7353.6|7338.6|7354.7|7339.7|7354.8|7339.8|7353.6|7338.6|9
1630992970000|2021-09-07 05:36:10|7354.8|7339.8|7354.9|7339.9|7355.1|7340.1|7354.7|7339.7|9
1630992980000|2021-09-07 05:36:20|7355|7340|7355.1|7340.1|7355.2|7340.2|7354.9|7339.9|10
1630992990000|2021-09-07 05:36:30|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|3
1630993000000|2021-09-07 05:36:40|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1630993010000|2021-09-07 05:36:50|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1630993020000|2021-09-07 05:37:00|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630993030000|2021-09-07 05:37:10|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1630993040000|2021-09-07 05:37:20|7354.9|7339.9|7354.8|7339.8|7354.9|7339.9|7354.8|7339.8|2
1630993050000|2021-09-07 05:37:30|7354.9|7339.9|7354.5|7339.5|7354.9|7339.9|7354.5|7339.5|6
1630993060000|2021-09-07 05:37:40|7354.4|7339.4|7354.9|7339.9|7354.9|7339.9|7354.4|7339.4|6
1630993070000|2021-09-07 05:37:50|7354.8|7339.8|7354.9|7339.9|7354.9|7339.9|7354.7|7339.7|4
1630993080000|2021-09-07 05:38:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|3
1630993110000|2021-09-07 05:38:30|7354.7|7339.7|7354.5|7339.5|7354.7|7339.7|7354.5|7339.5|3
1630993230000|2021-09-07 05:40:30|7354.1|7339.1|7354.1|7339.1|7354.2|7339.2|7354|7339|5
1630993240000|2021-09-07 05:40:40|7354|7339|7354.1|7339.1|7354.1|7339.1|7353.9|7338.9|4
1630993250000|2021-09-07 05:40:50|7354|7339|7354.1|7339.1|7354.1|7339.1|7354|7339|2
1630993260000|2021-09-07 05:41:00|7354|7339|7354.4|7339.4|7354.4|7339.4|7354|7339|4
1630993270000|2021-09-07 05:41:10|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1630993320000|2021-09-07 05:42:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1630993380000|2021-09-07 05:43:00|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1630993390000|2021-09-07 05:43:10|7355|7340|7355.1|7340.1|7355.1|7340.1|7355|7340|2
1630993400000|2021-09-07 05:43:20|7355|7340|7355|7340|7355|7340|7354.9|7339.9|3
1630993420000|2021-09-07 05:43:40|7354.9|7339.9|7355|7340|7355|7340|7354.8|7339.8|4
1630993440000|2021-09-07 05:44:00|7355.4|7340.4|7356.3|7341.3|7356.3|7341.3|7355.4|7340.4|8
1630993450000|2021-09-07 05:44:10|7356.4|7341.4|7356.9|7341.9|7356.9|7341.9|7356.4|7341.4|4
1630993460000|2021-09-07 05:44:20|7357|7342|7356.2|7341.2|7357|7342|7356.2|7341.2|7
1630993470000|2021-09-07 05:44:30|7356.3|7341.3|7356.5|7341.5|7357|7342|7356.3|7341.3|9
1630993480000|2021-09-07 05:44:40|7356.7|7341.7|7357|7342|7357|7342|7356.7|7341.7|4
1630993490000|2021-09-07 05:44:50|7356.9|7341.9|7356.2|7341.2|7356.9|7341.9|7355.9|7340.9|7
1630993520000|2021-09-07 05:45:20|7356|7341|7355.9|7340.9|7356|7341|7355.9|7340.9|2
1630993540000|2021-09-07 05:45:40|7356|7341|7356|7341|7356|7341|7356|7341|1
1630993560000|2021-09-07 05:46:00|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1630993590000|2021-09-07 05:46:30|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630993600000|2021-09-07 05:46:40|7356.2|7341.2|7356.1|7341.1|7356.2|7341.2|7356.1|7341.1|2
1630993610000|2021-09-07 05:46:50|7356.2|7341.2|7356|7341|7356.2|7341.2|7356|7341|5
1630993630000|2021-09-07 05:47:10|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1630993640000|2021-09-07 05:47:20|7355.4|7340.4|7355.5|7340.5|7355.9|7340.9|7355.2|7340.2|14
1630993650000|2021-09-07 05:47:30|7355.6|7340.6|7355.1|7340.1|7356|7341|7354.9|7339.9|9
1630993670000|2021-09-07 05:47:50|7355.2|7340.2|7355.1|7340.1|7355.2|7340.2|7355|7340|3
1630993720000|2021-09-07 05:48:40|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1630993730000|2021-09-07 05:48:50|7354.5|7339.5|7354.6|7339.6|7354.9|7339.9|7354.5|7339.5|6
1630993740000|2021-09-07 05:49:00|7354.7|7339.7|7354.4|7339.4|7354.7|7339.7|7354.4|7339.4|4
1630993750000|2021-09-07 05:49:10|7354.3|7339.3|7355.1|7340.1|7355.1|7340.1|7354.3|7339.3|17
1630993760000|2021-09-07 05:49:20|7354.9|7339.9|7355.1|7340.1|7355.1|7340.1|7354.9|7339.9|2
1630993810000|2021-09-07 05:50:10|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1630993830000|2021-09-07 05:50:30|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1630993900000|2021-09-07 05:51:40|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1630993910000|2021-09-07 05:51:50|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|4
1630993920000|2021-09-07 05:52:00|7355|7340|7355.1|7340.1|7355.1|7340.1|7355|7340|2
1630993930000|2021-09-07 05:52:10|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|3
1630993950000|2021-09-07 05:52:30|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1630993990000|2021-09-07 05:53:10|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1630994000000|2021-09-07 05:53:20|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1630994030000|2021-09-07 05:53:50|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1630994040000|2021-09-07 05:54:00|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1630994060000|2021-09-07 05:54:20|7355.6|7340.6|7355.5|7340.5|7355.6|7340.6|7355.5|7340.5|2
1630994090000|2021-09-07 05:54:50|7355.6|7340.6|7356.4|7341.4|7356.4|7341.4|7355.6|7340.6|6
1630994100000|2021-09-07 05:55:00|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630994110000|2021-09-07 05:55:10|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630994120000|2021-09-07 05:55:20|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356.4|7341.4|2
1630994140000|2021-09-07 05:55:40|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356.4|7341.4|2
1630994150000|2021-09-07 05:55:50|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630994170000|2021-09-07 05:56:10|7356.7|7341.7|7356.8|7341.8|7356.8|7341.8|7356.7|7341.7|2
1630994180000|2021-09-07 05:56:20|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|1
1630994200000|2021-09-07 05:56:40|7356.8|7341.8|7356.9|7341.9|7356.9|7341.9|7356.8|7341.8|2
1630994210000|2021-09-07 05:56:50|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630994220000|2021-09-07 05:57:00|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630994230000|2021-09-07 05:57:10|7356.5|7341.5|7356.8|7341.8|7356.8|7341.8|7356.5|7341.5|2
1630994250000|2021-09-07 05:57:30|7356.9|7341.9|7356.8|7341.8|7356.9|7341.9|7356.8|7341.8|2
1630994260000|2021-09-07 05:57:40|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|1
1630994270000|2021-09-07 05:57:50|7357.2|7342.2|7357.3|7342.3|7357.3|7342.3|7357.2|7342.2|2
1630994280000|2021-09-07 05:58:00|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630994300000|2021-09-07 05:58:20|7357.5|7342.5|7358.4|7343.4|7358.5|7343.5|7357.5|7342.5|8
1630994310000|2021-09-07 05:58:30|7358.5|7343.5|7358.3|7343.3|7358.5|7343.5|7358.3|7343.3|4
1630994320000|2021-09-07 05:58:40|7358.4|7343.4|7357.9|7342.9|7358.5|7343.5|7357.9|7342.9|6
1630994330000|2021-09-07 05:58:50|7358|7343|7357.7|7342.7|7358|7343|7357.7|7342.7|8
1630994340000|2021-09-07 05:59:00|7357.8|7342.8|7358.1|7343.1|7358.1|7343.1|7357.8|7342.8|5
1630994350000|2021-09-07 05:59:10|7358|7343|7358|7343|7358|7343|7358|7343|1
1630994370000|2021-09-07 05:59:30|7357.9|7342.9|7357.9|7342.9|7358|7343|7357.9|7342.9|3
1630994380000|2021-09-07 05:59:40|7357.8|7342.8|7357.2|7342.2|7357.9|7342.9|7357.2|7342.2|7
1630994390000|2021-09-07 05:59:50|7357.3|7342.3|7356.7|7341.7|7357.3|7342.3|7356.6|7341.6|6
1630994400000|2021-09-07 06:00:00|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1630994410000|2021-09-07 06:00:10|7356.9|7341.9|7356.6|7341.6|7356.9|7341.9|7356.5|7341.5|4
1630994420000|2021-09-07 06:00:20|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630994440000|2021-09-07 06:00:40|7356.3|7341.3|7356.4|7341.4|7356.4|7341.4|7356.3|7341.3|2
1630994450000|2021-09-07 06:00:50|7356.3|7341.3|7356.4|7341.4|7356.4|7341.4|7356.3|7341.3|2
1630994460000|2021-09-07 06:01:00|7356.3|7341.3|7355.6|7340.6|7356.3|7341.3|7355.6|7340.6|5
1630994470000|2021-09-07 06:01:10|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|2
1630994480000|2021-09-07 06:01:20|7355.6|7340.6|7355.2|7340.2|7355.6|7340.6|7355.2|7340.2|3
1630994490000|2021-09-07 06:01:30|7355.1|7340.1|7355.4|7340.4|7355.4|7340.4|7355.1|7340.1|3
1630994500000|2021-09-07 06:01:40|7355.5|7340.5|7355.7|7340.7|7355.7|7340.7|7355.5|7340.5|2
1630994510000|2021-09-07 06:01:50|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.7|7340.7|6
1630994520000|2021-09-07 06:02:00|7355.8|7340.8|7356|7341|7356|7341|7355.5|7340.5|8
1630994530000|2021-09-07 06:02:10|7355.8|7340.8|7356|7341|7356|7341|7355.8|7340.8|3
1630994540000|2021-09-07 06:02:20|7356.1|7341.1|7356|7341|7356.1|7341.1|7355.7|7340.7|6
1630994550000|2021-09-07 06:02:30|7355.8|7340.8|7356.2|7341.2|7356.2|7341.2|7355.8|7340.8|2
1630994560000|2021-09-07 06:02:40|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|2
1630994570000|2021-09-07 06:02:50|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|2
1630994600000|2021-09-07 06:03:20|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|4
1630994610000|2021-09-07 06:03:30|7356.3|7341.3|7356.4|7341.4|7356.5|7341.5|7356.3|7341.3|7
1630994620000|2021-09-07 06:03:40|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.4|7341.4|3
1630994630000|2021-09-07 06:03:50|7356.4|7341.4|7356.4|7341.4|7356.5|7341.5|7356.3|7341.3|7
1630994640000|2021-09-07 06:04:00|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630994650000|2021-09-07 06:04:10|7356.5|7341.5|7356.3|7341.3|7356.5|7341.5|7356.3|7341.3|6
1630994670000|2021-09-07 06:04:30|7356.4|7341.4|7356.8|7341.8|7356.8|7341.8|7356.4|7341.4|2
1630994680000|2021-09-07 06:04:40|7356.9|7341.9|7357.7|7342.7|7357.7|7342.7|7356.9|7341.9|5
1630994690000|2021-09-07 06:04:50|7357.9|7342.9|7358.9|7343.9|7358.9|7343.9|7357.9|7342.9|6
1630994700000|2021-09-07 06:05:00|7359|7344|7358.9|7343.9|7359|7344|7358.9|7343.9|4
1630994710000|2021-09-07 06:05:10|7358.5|7343.5|7358.7|7343.7|7358.7|7343.7|7358.5|7343.5|4
1630994720000|2021-09-07 06:05:20|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|4
1630994730000|2021-09-07 06:05:30|7358.4|7343.4|7357.6|7342.6|7358.4|7343.4|7357.6|7342.6|6
1630994740000|2021-09-07 06:05:40|7357.7|7342.7|7358.2|7343.2|7358.2|7343.2|7357.7|7342.7|5
1630994750000|2021-09-07 06:05:50|7358.3|7343.3|7358.4|7343.4|7358.5|7343.5|7358.3|7343.3|3
1630994770000|2021-09-07 06:06:10|7358.3|7343.3|7358.2|7343.2|7358.3|7343.3|7358.2|7343.2|2
1630994780000|2021-09-07 06:06:20|7358.1|7343.1|7358.2|7343.2|7358.2|7343.2|7358.1|7343.1|2
1630994790000|2021-09-07 06:06:30|7358.5|7343.5|7358.2|7343.2|7358.5|7343.5|7358.2|7343.2|3
1630994840000|2021-09-07 06:07:20|7358.3|7343.3|7358.5|7343.5|7358.5|7343.5|7358.3|7343.3|3
1630994860000|2021-09-07 06:07:40|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|1
1630994870000|2021-09-07 06:07:50|7358.7|7343.7|7358.9|7343.9|7358.9|7343.9|7358.7|7343.7|3
1630994880000|2021-09-07 06:08:00|7358.8|7343.8|7359.1|7344.1|7359.1|7344.1|7358.8|7343.8|3
1630994890000|2021-09-07 06:08:10|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1630994900000|2021-09-07 06:08:20|7359|7344|7358.9|7343.9|7359|7344|7358.9|7343.9|2
1630994910000|2021-09-07 06:08:30|7359|7344|7359.7|7344.7|7359.8|7344.8|7359|7344|6
1630994920000|2021-09-07 06:08:40|7359.6|7344.6|7359.7|7344.7|7359.7|7344.7|7359.6|7344.6|4
1630994930000|2021-09-07 06:08:50|7359.8|7344.8|7359.8|7344.8|7360.1|7345.1|7359.8|7344.8|4
1630994940000|2021-09-07 06:09:00|7359.9|7344.9|7359.8|7344.8|7359.9|7344.9|7359.8|7344.8|2
1630994960000|2021-09-07 06:09:20|7359.6|7344.6|7359.2|7344.2|7359.8|7344.8|7359.2|7344.2|11
1630994970000|2021-09-07 06:09:30|7359.3|7344.3|7358.6|7343.6|7359.4|7344.4|7358.5|7343.5|8
1630994980000|2021-09-07 06:09:40|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1630994990000|2021-09-07 06:09:50|7358.6|7343.6|7358.2|7343.2|7358.6|7343.6|7358.2|7343.2|5
1630995000000|2021-09-07 06:10:00|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1630995010000|2021-09-07 06:10:10|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1630995030000|2021-09-07 06:10:30|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1630995060000|2021-09-07 06:11:00|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1630995070000|2021-09-07 06:11:10|7358|7343|7358|7343|7358|7343|7358|7343|1
1630995090000|2021-09-07 06:11:30|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1630995100000|2021-09-07 06:11:40|7357.6|7342.6|7357.3|7342.3|7357.6|7342.6|7357.3|7342.3|5
1630995110000|2021-09-07 06:11:50|7357.2|7342.2|7357.1|7342.1|7357.2|7342.2|7357|7342|7
1630995120000|2021-09-07 06:12:00|7357.2|7342.2|7357.2|7342.2|7357.4|7342.4|7357.2|7342.2|3
1630995140000|2021-09-07 06:12:20|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1630995170000|2021-09-07 06:12:50|7357|7342|7357|7342|7357|7342|7357|7342|1
1630995180000|2021-09-07 06:13:00|7356.8|7341.8|7357|7342|7357.1|7342.1|7356.8|7341.8|4
1630995190000|2021-09-07 06:13:10|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1630995210000|2021-09-07 06:13:30|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630995220000|2021-09-07 06:13:40|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1630995270000|2021-09-07 06:14:30|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630995290000|2021-09-07 06:14:50|7357.3|7342.3|7357.2|7342.2|7357.4|7342.4|7357.2|7342.2|5
1630995300000|2021-09-07 06:15:00|7357.3|7342.3|7357.5|7342.5|7357.5|7342.5|7357.3|7342.3|3
1630995340000|2021-09-07 06:15:40|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630995360000|2021-09-07 06:16:00|7357.1|7342.1|7357.1|7342.1|7357.2|7342.2|7357.1|7342.1|3
1630995370000|2021-09-07 06:16:10|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630995390000|2021-09-07 06:16:30|7357.1|7342.1|7357.2|7342.2|7357.2|7342.2|7357.1|7342.1|2
1630995400000|2021-09-07 06:16:40|7357.6|7342.6|7357.2|7342.2|7357.6|7342.6|7357.2|7342.2|3
1630995410000|2021-09-07 06:16:50|7356.7|7341.7|7356.5|7341.5|7356.7|7341.7|7356.5|7341.5|3
1630995420000|2021-09-07 06:17:00|7357|7342|7356.8|7341.8|7357|7342|7356.8|7341.8|3
1630995440000|2021-09-07 06:17:20|7356.6|7341.6|7356.7|7341.7|7356.7|7341.7|7356.6|7341.6|2
1630995460000|2021-09-07 06:17:40|7356.1|7341.1|7356|7341|7356.1|7341.1|7355.7|7340.7|5
1630995470000|2021-09-07 06:17:50|7356.1|7341.1|7356.3|7341.3|7356.3|7341.3|7356.1|7341.1|3
1630995480000|2021-09-07 06:18:00|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630995490000|2021-09-07 06:18:10|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630995530000|2021-09-07 06:18:50|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630995620000|2021-09-07 06:20:20|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630995630000|2021-09-07 06:20:30|7356.1|7341.1|7355.7|7340.7|7356.1|7341.1|7355.5|7340.5|6
1630995640000|2021-09-07 06:20:40|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1630995660000|2021-09-07 06:21:00|7356|7341|7355.8|7340.8|7356.2|7341.2|7355.8|7340.8|6
1630995670000|2021-09-07 06:21:10|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1630995680000|2021-09-07 06:21:20|7355.6|7340.6|7354.8|7339.8|7355.7|7340.7|7354.8|7339.8|7
1630995690000|2021-09-07 06:21:30|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1630995700000|2021-09-07 06:21:40|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355|7340|4
1630995710000|2021-09-07 06:21:50|7355.4|7340.4|7355.6|7340.6|7355.6|7340.6|7355.4|7340.4|2
1630995720000|2021-09-07 06:22:00|7355.7|7340.7|7355.9|7340.9|7355.9|7340.9|7355.7|7340.7|3
1630995730000|2021-09-07 06:22:10|7356|7341|7356|7341|7356.2|7341.2|7356|7341|4
1630995740000|2021-09-07 06:22:20|7356.1|7341.1|7355.7|7340.7|7356.1|7341.1|7355.7|7340.7|7
1630995750000|2021-09-07 06:22:30|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1630995760000|2021-09-07 06:22:40|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1630995770000|2021-09-07 06:22:50|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|2
1630995790000|2021-09-07 06:23:10|7356|7341|7356|7341|7356|7341|7356|7341|1
1630995820000|2021-09-07 06:23:40|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630995830000|2021-09-07 06:23:50|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630995850000|2021-09-07 06:24:10|7356.2|7341.2|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|3
1630995860000|2021-09-07 06:24:20|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630995890000|2021-09-07 06:24:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630995930000|2021-09-07 06:25:30|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630995980000|2021-09-07 06:26:20|7355.7|7340.7|7355.6|7340.6|7355.7|7340.7|7355.6|7340.6|2
1630996010000|2021-09-07 06:26:50|7355.7|7340.7|7355.3|7340.3|7355.7|7340.7|7355.3|7340.3|3
1630996030000|2021-09-07 06:27:10|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1630996040000|2021-09-07 06:27:20|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1630996050000|2021-09-07 06:27:30|7355.6|7340.6|7355.8|7340.8|7355.8|7340.8|7355.6|7340.6|3
1630996070000|2021-09-07 06:27:50|7355.9|7340.9|7356.1|7341.1|7356.1|7341.1|7355.9|7340.9|4
1630996090000|2021-09-07 06:28:10|7356|7341|7356.1|7341.1|7356.1|7341.1|7355.8|7340.8|5
1630996130000|2021-09-07 06:28:50|7355.9|7340.9|7355.8|7340.8|7355.9|7340.9|7355.8|7340.8|2
1630996140000|2021-09-07 06:29:00|7356.1|7341.1|7355.8|7340.8|7356.1|7341.1|7355.8|7340.8|3
1630996150000|2021-09-07 06:29:10|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1630996160000|2021-09-07 06:29:20|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630996180000|2021-09-07 06:29:40|7356|7341|7355.8|7340.8|7356|7341|7355.8|7340.8|3
1630996190000|2021-09-07 06:29:50|7355.7|7340.7|7355.6|7340.6|7355.7|7340.7|7355.6|7340.6|2
1630996210000|2021-09-07 06:30:10|7355.3|7340.3|7355.1|7340.1|7355.3|7340.3|7355.1|7340.1|4
1630996230000|2021-09-07 06:30:30|7355.3|7340.3|7355.5|7340.5|7355.5|7340.5|7355.3|7340.3|2
1630996240000|2021-09-07 06:30:40|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1630996260000|2021-09-07 06:31:00|7355.7|7340.7|7356.2|7341.2|7356.2|7341.2|7355.7|7340.7|5
1630996280000|2021-09-07 06:31:20|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|2
1630996290000|2021-09-07 06:31:30|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|2
1630996300000|2021-09-07 06:31:40|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630996330000|2021-09-07 06:32:10|7356.4|7341.4|7356.5|7341.5|7356.5|7341.5|7356.4|7341.4|2
1630996340000|2021-09-07 06:32:20|7356.6|7341.6|7357.2|7342.2|7357.2|7342.2|7356.6|7341.6|4
1630996380000|2021-09-07 06:33:00|7357.5|7342.5|7357.7|7342.7|7357.8|7342.8|7357.5|7342.5|4
1630996390000|2021-09-07 06:33:10|7357.9|7342.9|7358|7343|7358|7343|7357.9|7342.9|2
1630996400000|2021-09-07 06:33:20|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|1
1630996410000|2021-09-07 06:33:30|7358|7343|7358|7343|7358|7343|7358|7343|1
1630996420000|2021-09-07 06:33:40|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1630996430000|2021-09-07 06:33:50|7357.9|7342.9|7358|7343|7358|7343|7357.9|7342.9|2
1630996440000|2021-09-07 06:34:00|7358.1|7343.1|7358.7|7343.7|7358.8|7343.8|7358.1|7343.1|7
1630996450000|2021-09-07 06:34:10|7358.9|7343.9|7359.2|7344.2|7359.2|7344.2|7358.9|7343.9|13
1630996460000|2021-09-07 06:34:20|7359.3|7344.3|7359.7|7344.7|7359.7|7344.7|7359.3|7344.3|8
1630996470000|2021-09-07 06:34:30|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|8
1630996480000|2021-09-07 06:34:40|7360.1|7345.1|7361|7346|7361|7346|7360.1|7345.1|7
1630996490000|2021-09-07 06:34:50|7361.1|7346.1|7361.7|7346.7|7361.7|7346.7|7361|7346|13
1630996500000|2021-09-07 06:35:00|7361.6|7346.6|7361.6|7346.6|7362.2|7347.2|7361.5|7346.5|14
1630996510000|2021-09-07 06:35:10|7361.7|7346.7|7360.4|7345.4|7361.9|7346.9|7360.4|7345.4|9
1630996520000|2021-09-07 06:35:20|7360.7|7345.7|7360.8|7345.8|7361|7346|7360.7|7345.7|9
1630996530000|2021-09-07 06:35:30|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1630996550000|2021-09-07 06:35:50|7361|7346|7361|7346|7361|7346|7361|7346|1
1630996560000|2021-09-07 06:36:00|7360.9|7345.9|7361.5|7346.5|7361.6|7346.6|7360.9|7345.9|7
1630996570000|2021-09-07 06:36:10|7361.4|7346.4|7361.8|7346.8|7361.8|7346.8|7361.3|7346.3|6
1630996580000|2021-09-07 06:36:20|7361.9|7346.9|7362.1|7347.1|7362.1|7347.1|7361.9|7346.9|2
1630996590000|2021-09-07 06:36:30|7362.2|7347.2|7361.9|7346.9|7362.2|7347.2|7361.9|7346.9|5
1630996600000|2021-09-07 06:36:40|7361.6|7346.6|7361.2|7346.2|7361.6|7346.6|7361.2|7346.2|4
1630996610000|2021-09-07 06:36:50|7361.1|7346.1|7360.8|7345.8|7361.1|7346.1|7360.8|7345.8|4
1630996620000|2021-09-07 06:37:00|7360.9|7345.9|7361.2|7346.2|7361.2|7346.2|7360.9|7345.9|3
1630996630000|2021-09-07 06:37:10|7361.1|7346.1|7360.6|7345.6|7361.1|7346.1|7360.6|7345.6|5
1630996650000|2021-09-07 06:37:30|7360.7|7345.7|7360.8|7345.8|7360.8|7345.8|7360.7|7345.7|2
1630996660000|2021-09-07 06:37:40|7360.7|7345.7|7360.6|7345.6|7360.7|7345.7|7360.6|7345.6|2
1630996690000|2021-09-07 06:38:10|7360.3|7345.3|7360.2|7345.2|7360.3|7345.3|7360.2|7345.2|2
1630996710000|2021-09-07 06:38:30|7360.1|7345.1|7359.8|7344.8|7360.1|7345.1|7359.7|7344.7|4
1630996720000|2021-09-07 06:38:40|7359.9|7344.9|7359.5|7344.5|7360.1|7345.1|7359.2|7344.2|14
1630996730000|2021-09-07 06:38:50|7359.6|7344.6|7359.7|7344.7|7359.8|7344.8|7359.6|7344.6|4
1630996740000|2021-09-07 06:39:00|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1630996750000|2021-09-07 06:39:10|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1630996780000|2021-09-07 06:39:40|7359.5|7344.5|7359.7|7344.7|7360.1|7345.1|7359.5|7344.5|9
1630996790000|2021-09-07 06:39:50|7359.8|7344.8|7359.1|7344.1|7359.8|7344.8|7359.1|7344.1|6
1630996800000|2021-09-07 06:40:00|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|2
1630996810000|2021-09-07 06:40:10|7359|7344|7359|7344|7359|7344|7359|7344|1
1630996820000|2021-09-07 06:40:20|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1630996830000|2021-09-07 06:40:30|7359|7344|7359|7344|7359|7344|7359|7344|1
1630996860000|2021-09-07 06:41:00|7358.9|7343.9|7359|7344|7359.1|7344.1|7358.9|7343.9|3
1630996870000|2021-09-07 06:41:10|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359|7344|3
1630996880000|2021-09-07 06:41:20|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1630996890000|2021-09-07 06:41:30|7358.5|7343.5|7358.6|7343.6|7358.7|7343.7|7358.5|7343.5|6
1630996900000|2021-09-07 06:41:40|7358.5|7343.5|7358.1|7343.1|7358.7|7343.7|7358.1|7343.1|7
1630996910000|2021-09-07 06:41:50|7358.2|7343.2|7358.5|7343.5|7358.5|7343.5|7358.2|7343.2|3
1630996920000|2021-09-07 06:42:00|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358.2|7343.2|3
1630996930000|2021-09-07 06:42:10|7358.4|7343.4|7358.6|7343.6|7358.6|7343.6|7358.4|7343.4|5
1630996940000|2021-09-07 06:42:20|7358.5|7343.5|7358.1|7343.1|7358.5|7343.5|7358.1|7343.1|4
1630996950000|2021-09-07 06:42:30|7358.2|7343.2|7358.1|7343.1|7358.2|7343.2|7358.1|7343.1|2
1630996960000|2021-09-07 06:42:40|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|1
1630996980000|2021-09-07 06:43:00|7358.3|7343.3|7358.4|7343.4|7358.4|7343.4|7358.3|7343.3|2
1630996990000|2021-09-07 06:43:10|7358.5|7343.5|7358.2|7343.2|7358.6|7343.6|7358.2|7343.2|5
1630997040000|2021-09-07 06:44:00|7358.1|7343.1|7358|7343|7358.1|7343.1|7358|7343|2
1630997050000|2021-09-07 06:44:10|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.7|7342.7|7
1630997070000|2021-09-07 06:44:30|7358|7343|7358|7343|7358|7343|7358|7343|1
1630997100000|2021-09-07 06:45:00|7357.8|7342.8|7357.9|7342.9|7357.9|7342.9|7357.8|7342.8|2
1630997120000|2021-09-07 06:45:20|7357.7|7342.7|7357.9|7342.9|7357.9|7342.9|7357.7|7342.7|2
1630997140000|2021-09-07 06:45:40|7357.8|7342.8|7357.9|7342.9|7357.9|7342.9|7357.8|7342.8|2
1630997150000|2021-09-07 06:45:50|7358|7343|7357.9|7342.9|7358|7343|7357.9|7342.9|2
1630997160000|2021-09-07 06:46:00|7358|7343|7358|7343|7358|7343|7358|7343|1
1630997190000|2021-09-07 06:46:30|7357.9|7342.9|7357.2|7342.2|7357.9|7342.9|7357.2|7342.2|5
1630997200000|2021-09-07 06:46:40|7357|7342|7356.7|7341.7|7357|7342|7356.7|7341.7|4
1630997220000|2021-09-07 06:47:00|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1630997230000|2021-09-07 06:47:10|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|1
1630997240000|2021-09-07 06:47:20|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630997250000|2021-09-07 06:47:30|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|1
1630997260000|2021-09-07 06:47:40|7356.8|7341.8|7357|7342|7357|7342|7356.5|7341.5|5
1630997270000|2021-09-07 06:47:50|7356.9|7341.9|7357|7342|7357|7342|7356.9|7341.9|2
1630997290000|2021-09-07 06:48:10|7356.8|7341.8|7356.7|7341.7|7356.8|7341.8|7356.7|7341.7|2
1630997300000|2021-09-07 06:48:20|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.4|7341.4|3
1630997350000|2021-09-07 06:49:10|7356.4|7341.4|7356.5|7341.5|7356.5|7341.5|7356.4|7341.4|2
1630997360000|2021-09-07 06:49:20|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630997390000|2021-09-07 06:49:50|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|2
1630997400000|2021-09-07 06:50:00|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356|7341|3
1630997410000|2021-09-07 06:50:10|7356|7341|7355.7|7340.7|7356|7341|7355.7|7340.7|4
1630997440000|2021-09-07 06:50:40|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1630997450000|2021-09-07 06:50:50|7355.4|7340.4|7355.3|7340.3|7355.6|7340.6|7355.3|7340.3|3
1630997460000|2021-09-07 06:51:00|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1630997470000|2021-09-07 06:51:10|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1630997490000|2021-09-07 06:51:30|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|2
1630997500000|2021-09-07 06:51:40|7354.8|7339.8|7355.7|7340.7|7355.7|7340.7|7354.8|7339.8|6
1630997520000|2021-09-07 06:52:00|7355.3|7340.3|7354.8|7339.8|7355.3|7340.3|7354.8|7339.8|5
1630997530000|2021-09-07 06:52:10|7354.9|7339.9|7355.2|7340.2|7355.2|7340.2|7354.9|7339.9|2
1630997560000|2021-09-07 06:52:40|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630997570000|2021-09-07 06:52:50|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1630997590000|2021-09-07 06:53:10|7355.3|7340.3|7355.4|7340.4|7355.4|7340.4|7355.3|7340.3|2
1630997600000|2021-09-07 06:53:20|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630997610000|2021-09-07 06:53:30|7355.2|7340.2|7355.1|7340.1|7355.2|7340.2|7355.1|7340.1|2
1630997620000|2021-09-07 06:53:40|7355.2|7340.2|7355.3|7340.3|7355.3|7340.3|7355.2|7340.2|2
1630997630000|2021-09-07 06:53:50|7355.1|7340.1|7355.4|7340.4|7355.4|7340.4|7355.1|7340.1|4
1630997650000|2021-09-07 06:54:10|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1630997660000|2021-09-07 06:54:20|7355.8|7340.8|7355.3|7340.3|7355.8|7340.8|7355.3|7340.3|3
1630997670000|2021-09-07 06:54:30|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1630997690000|2021-09-07 06:54:50|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1630997700000|2021-09-07 06:55:00|7355.4|7340.4|7355.5|7340.5|7355.6|7340.6|7355.4|7340.4|3
1630997710000|2021-09-07 06:55:10|7355.6|7340.6|7355.9|7340.9|7355.9|7340.9|7355.6|7340.6|4
1630997730000|2021-09-07 06:55:30|7356|7341|7356|7341|7356|7341|7356|7341|1
1630997760000|2021-09-07 06:56:00|7355.7|7340.7|7355.7|7340.7|7355.8|7340.8|7355.7|7340.7|3
1630997770000|2021-09-07 06:56:10|7355.8|7340.8|7356.1|7341.1|7356.1|7341.1|7355.8|7340.8|4
1630997780000|2021-09-07 06:56:20|7356|7341|7356.1|7341.1|7356.1|7341.1|7356|7341|2
1630997800000|2021-09-07 06:56:40|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630997810000|2021-09-07 06:56:50|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630997840000|2021-09-07 06:57:20|7355.9|7340.9|7355.8|7340.8|7355.9|7340.9|7355.8|7340.8|2
1630997860000|2021-09-07 06:57:40|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1630997870000|2021-09-07 06:57:50|7355.8|7340.8|7356.1|7341.1|7356.1|7341.1|7355.8|7340.8|3
1630997880000|2021-09-07 06:58:00|7356|7341|7355.9|7340.9|7356|7341|7355.9|7340.9|2
1630997900000|2021-09-07 06:58:20|7355.8|7340.8|7355.6|7340.6|7355.8|7340.8|7355.6|7340.6|2
1630997910000|2021-09-07 06:58:30|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|2
1630997920000|2021-09-07 06:58:40|7355.5|7340.5|7354.8|7339.8|7355.5|7340.5|7354.8|7339.8|11
1630997930000|2021-09-07 06:58:50|7354.9|7339.9|7355.3|7340.3|7355.4|7340.4|7354.9|7339.9|5
1630997950000|2021-09-07 06:59:10|7355.2|7340.2|7354.8|7339.8|7355.2|7340.2|7354.8|7339.8|4
1630997960000|2021-09-07 06:59:20|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|1
1630997990000|2021-09-07 06:59:50|7354.6|7339.6|7354.7|7339.7|7354.7|7339.7|7354.6|7339.6|2
1630998000000|2021-09-07 07:00:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|5
1630998010000|2021-09-07 07:00:10|7354.9|7339.9|7354.9|7339.9|7355|7340|7354.9|7339.9|3
1630998020000|2021-09-07 07:00:20|7355.1|7340.1|7355.3|7340.3|7355.3|7340.3|7355.1|7340.1|3
1630998030000|2021-09-07 07:00:30|7355.2|7340.2|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|3
1630998040000|2021-09-07 07:00:40|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630998050000|2021-09-07 07:00:50|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1630998080000|2021-09-07 07:01:20|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1630998090000|2021-09-07 07:01:30|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1630998100000|2021-09-07 07:01:40|7355.2|7340.2|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|3
1630998120000|2021-09-07 07:02:00|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1630998130000|2021-09-07 07:02:10|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.1|7340.1|4
1630998140000|2021-09-07 07:02:20|7355.1|7340.1|7354.6|7339.6|7355.2|7340.2|7354.6|7339.6|6
1630998150000|2021-09-07 07:02:30|7354.8|7339.8|7355.1|7340.1|7355.2|7340.2|7354.8|7339.8|4
1630998160000|2021-09-07 07:02:40|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|3
1630998170000|2021-09-07 07:02:50|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1630998180000|2021-09-07 07:03:00|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|2
1630998190000|2021-09-07 07:03:10|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1630998200000|2021-09-07 07:03:20|7355.2|7340.2|7355.2|7340.2|7355.3|7340.3|7355.1|7340.1|4
1630998220000|2021-09-07 07:03:40|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1630998230000|2021-09-07 07:03:50|7355.3|7340.3|7355.2|7340.2|7355.3|7340.3|7355.2|7340.2|2
1630998240000|2021-09-07 07:04:00|7355.6|7340.6|7355.8|7340.8|7355.9|7340.9|7355.6|7340.6|7
1630998250000|2021-09-07 07:04:10|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1630998260000|2021-09-07 07:04:20|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|2
1630998270000|2021-09-07 07:04:30|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1630998280000|2021-09-07 07:04:40|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1630998320000|2021-09-07 07:05:20|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1630998330000|2021-09-07 07:05:30|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|2
1630998370000|2021-09-07 07:06:10|7355.7|7340.7|7355.7|7340.7|7355.8|7340.8|7355.7|7340.7|3
1630998450000|2021-09-07 07:07:30|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1630998460000|2021-09-07 07:07:40|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|1
1630998470000|2021-09-07 07:07:50|7355.7|7340.7|7355.6|7340.6|7355.7|7340.7|7355.5|7340.5|5
1630998500000|2021-09-07 07:08:20|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1630998540000|2021-09-07 07:09:00|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1630998570000|2021-09-07 07:09:30|7356.2|7341.2|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|3
1630998580000|2021-09-07 07:09:40|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630998600000|2021-09-07 07:10:00|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630998610000|2021-09-07 07:10:10|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1630998620000|2021-09-07 07:10:20|7356.6|7341.6|7356.9|7341.9|7356.9|7341.9|7356.6|7341.6|6
1630998630000|2021-09-07 07:10:30|7357|7342|7357.1|7342.1|7357.1|7342.1|7357|7342|2
1630998640000|2021-09-07 07:10:40|7357.2|7342.2|7358|7343|7358|7343|7357.2|7342.2|7
1630998650000|2021-09-07 07:10:50|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358|7343|3
1630998680000|2021-09-07 07:11:20|7358|7343|7358|7343|7358|7343|7358|7343|1
1630998690000|2021-09-07 07:11:30|7357.9|7342.9|7357.7|7342.7|7357.9|7342.9|7357.7|7342.7|2
1630998700000|2021-09-07 07:11:40|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1630998710000|2021-09-07 07:11:50|7357.6|7342.6|7357.8|7342.8|7357.8|7342.8|7357.6|7342.6|2
1630998720000|2021-09-07 07:12:00|7358|7343|7358|7343|7358|7343|7358|7343|1
1630998740000|2021-09-07 07:12:20|7357.9|7342.9|7357.3|7342.3|7357.9|7342.9|7357.3|7342.3|6
1630998810000|2021-09-07 07:13:30|7357.2|7342.2|7357.3|7342.3|7357.3|7342.3|7357.2|7342.2|2
1630998840000|2021-09-07 07:14:00|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1630998850000|2021-09-07 07:14:10|7357.1|7342.1|7357|7342|7357.1|7342.1|7357|7342|2
1630998860000|2021-09-07 07:14:20|7356.9|7341.9|7356.2|7341.2|7357|7342|7356.2|7341.2|9
1630998870000|2021-09-07 07:14:30|7356.1|7341.1|7356.3|7341.3|7356.3|7341.3|7356.1|7341.1|3
1630998880000|2021-09-07 07:14:40|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630998890000|2021-09-07 07:14:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630998900000|2021-09-07 07:15:00|7356.4|7341.4|7356.6|7341.6|7356.6|7341.6|7356.4|7341.4|3
1630998910000|2021-09-07 07:15:10|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630998920000|2021-09-07 07:15:20|7356.2|7341.2|7356|7341|7356.2|7341.2|7356|7341|3
1630998930000|2021-09-07 07:15:30|7356.1|7341.1|7355.9|7340.9|7356.1|7341.1|7355.9|7340.9|7
1630998940000|2021-09-07 07:15:40|7356|7341|7356.1|7341.1|7356.1|7341.1|7356|7341|2
1630998980000|2021-09-07 07:16:20|7356|7341|7356.1|7341.1|7356.1|7341.1|7356|7341|2
1630998990000|2021-09-07 07:16:30|7356|7341|7356|7341|7356|7341|7356|7341|1
1630999010000|2021-09-07 07:16:50|7355.9|7340.9|7355.7|7340.7|7355.9|7340.9|7355.7|7340.7|3
1630999030000|2021-09-07 07:17:10|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1630999040000|2021-09-07 07:17:20|7355.6|7340.6|7355.5|7340.5|7355.6|7340.6|7355.5|7340.5|4
1630999060000|2021-09-07 07:17:40|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|2
1630999070000|2021-09-07 07:17:50|7355.6|7340.6|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|4
1630999110000|2021-09-07 07:18:30|7355.8|7340.8|7356.1|7341.1|7356.1|7341.1|7355.8|7340.8|3
1630999120000|2021-09-07 07:18:40|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630999140000|2021-09-07 07:19:00|7357|7342|7357|7342|7357.1|7342.1|7357|7342|3
1630999160000|2021-09-07 07:19:20|7356.8|7341.8|7356.6|7341.6|7356.8|7341.8|7356.6|7341.6|3
1630999170000|2021-09-07 07:19:30|7356.5|7341.5|7356.2|7341.2|7356.5|7341.5|7356.2|7341.2|3
1630999200000|2021-09-07 07:20:00|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630999210000|2021-09-07 07:20:10|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|1
1630999240000|2021-09-07 07:20:40|7356.3|7341.3|7355.7|7340.7|7356.3|7341.3|7355.7|7340.7|5
1630999250000|2021-09-07 07:20:50|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1630999270000|2021-09-07 07:21:10|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630999280000|2021-09-07 07:21:20|7356.2|7341.2|7355.5|7340.5|7356.2|7341.2|7355.5|7340.5|4
1630999290000|2021-09-07 07:21:30|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|2
1630999300000|2021-09-07 07:21:40|7355.7|7340.7|7355.6|7340.6|7355.8|7340.8|7355.6|7340.6|5
1630999330000|2021-09-07 07:22:10|7355.8|7340.8|7355.6|7340.6|7355.8|7340.8|7355.6|7340.6|3
1630999340000|2021-09-07 07:22:20|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|2
1630999420000|2021-09-07 07:23:40|7355.7|7340.7|7356.1|7341.1|7356.1|7341.1|7355.7|7340.7|3
1630999430000|2021-09-07 07:23:50|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630999440000|2021-09-07 07:24:00|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630999450000|2021-09-07 07:24:10|7356|7341|7355.6|7340.6|7356|7341|7355.6|7340.6|4
1630999460000|2021-09-07 07:24:20|7355.4|7340.4|7354.6|7339.6|7355.4|7340.4|7354.6|7339.6|8
1630999470000|2021-09-07 07:24:30|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.6|7339.6|3
1630999480000|2021-09-07 07:24:40|7354.9|7339.9|7354.6|7339.6|7355|7340|7354.6|7339.6|8
1630999490000|2021-09-07 07:24:50|7354.8|7339.8|7354.9|7339.9|7354.9|7339.9|7354.8|7339.8|2
1630999500000|2021-09-07 07:25:00|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1630999510000|2021-09-07 07:25:10|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1630999530000|2021-09-07 07:25:30|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.4|7339.4|3
1630999550000|2021-09-07 07:25:50|7354.6|7339.6|7354.9|7339.9|7354.9|7339.9|7354.5|7339.5|4
1630999560000|2021-09-07 07:26:00|7355.3|7340.3|7356|7341|7356|7341|7355.3|7340.3|4
1630999620000|2021-09-07 07:27:00|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356|7341|3
1630999630000|2021-09-07 07:27:10|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1630999640000|2021-09-07 07:27:20|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1630999650000|2021-09-07 07:27:30|7356|7341|7356|7341|7356|7341|7355.9|7340.9|3
1630999660000|2021-09-07 07:27:40|7355.7|7340.7|7355.9|7340.9|7355.9|7340.9|7355.7|7340.7|2
1630999670000|2021-09-07 07:27:50|7356|7341|7356|7341|7356|7341|7356|7341|1
1630999690000|2021-09-07 07:28:10|7355.9|7340.9|7356|7341|7356|7341|7355.9|7340.9|2
1630999710000|2021-09-07 07:28:30|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1630999730000|2021-09-07 07:28:50|7355.8|7340.8|7355.9|7340.9|7355.9|7340.9|7355.8|7340.8|2
1630999740000|2021-09-07 07:29:00|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.6|7340.6|4
1630999750000|2021-09-07 07:29:10|7355.7|7340.7|7356|7341|7356|7341|7355.6|7340.6|6
1630999770000|2021-09-07 07:29:30|7355.6|7340.6|7355.8|7340.8|7355.9|7340.9|7355.6|7340.6|4
1630999780000|2021-09-07 07:29:40|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.6|7340.6|3
1630999790000|2021-09-07 07:29:50|7355.6|7340.6|7355.5|7340.5|7355.7|7340.7|7355.5|7340.5|4
1630999800000|2021-09-07 07:30:00|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.4|7340.4|9
1630999820000|2021-09-07 07:30:20|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1630999830000|2021-09-07 07:30:30|7355.9|7340.9|7355.7|7340.7|7355.9|7340.9|7355.3|7340.3|7
1630999840000|2021-09-07 07:30:40|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1630999860000|2021-09-07 07:31:00|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1630999870000|2021-09-07 07:31:10|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1630999880000|2021-09-07 07:31:20|7356.4|7341.4|7356.8|7341.8|7356.8|7341.8|7356.4|7341.4|4
1630999910000|2021-09-07 07:31:50|7356.9|7341.9|7357|7342|7357|7342|7356.9|7341.9|2
1630999920000|2021-09-07 07:32:00|7357.3|7342.3|7357.8|7342.8|7357.8|7342.8|7357.3|7342.3|5
1630999930000|2021-09-07 07:32:10|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1630999940000|2021-09-07 07:32:20|7357.4|7342.4|7357.3|7342.3|7357.4|7342.4|7357.3|7342.3|2
1630999950000|2021-09-07 07:32:30|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1630999960000|2021-09-07 07:32:40|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357|7342|3
1630999970000|2021-09-07 07:32:50|7357.2|7342.2|7357.3|7342.3|7357.3|7342.3|7357.2|7342.2|2
1630999980000|2021-09-07 07:33:00|7357.4|7342.4|7357.2|7342.2|7357.4|7342.4|7357.1|7342.1|3
1630999990000|2021-09-07 07:33:10|7357.1|7342.1|7357.4|7342.4|7357.4|7342.4|7357.1|7342.1|2
1631000100000|2021-09-07 07:35:00|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1631000110000|2021-09-07 07:35:10|7357.4|7342.4|7356.5|7341.5|7357.4|7342.4|7356.5|7341.5|5
1631000140000|2021-09-07 07:35:40|7356.6|7341.6|7356.5|7341.5|7356.7|7341.7|7356.5|7341.5|4
1631000150000|2021-09-07 07:35:50|7356.7|7341.7|7356.6|7341.6|7356.7|7341.7|7356.5|7341.5|4
1631000160000|2021-09-07 07:36:00|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|1
1631000170000|2021-09-07 07:36:10|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1631000180000|2021-09-07 07:36:20|7356.7|7341.7|7356.8|7341.8|7356.8|7341.8|7356.7|7341.7|2
1631000190000|2021-09-07 07:36:30|7356.7|7341.7|7357.1|7342.1|7357.1|7342.1|7356.6|7341.6|7
1631000200000|2021-09-07 07:36:40|7357.2|7342.2|7357|7342|7357.2|7342.2|7357|7342|3
1631000230000|2021-09-07 07:37:10|7356.7|7341.7|7356.4|7341.4|7356.7|7341.7|7356.3|7341.3|6
1631000250000|2021-09-07 07:37:30|7356.2|7341.2|7356.4|7341.4|7356.4|7341.4|7356.1|7341.1|6
1631000290000|2021-09-07 07:38:10|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356.1|7341.1|4
1631000300000|2021-09-07 07:38:20|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|1
1631000340000|2021-09-07 07:39:00|7356|7341|7356|7341|7356|7341|7356|7341|1
1631000350000|2021-09-07 07:39:10|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1631000370000|2021-09-07 07:39:30|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|2
1631000380000|2021-09-07 07:39:40|7355.5|7340.5|7355.7|7340.7|7355.7|7340.7|7355.5|7340.5|2
1631000390000|2021-09-07 07:39:50|7355.9|7340.9|7356.2|7341.2|7356.2|7341.2|7355.9|7340.9|2
1631000420000|2021-09-07 07:40:20|7356.3|7341.3|7356.4|7341.4|7356.4|7341.4|7356.3|7341.3|2
1631000430000|2021-09-07 07:40:30|7356.7|7341.7|7357|7342|7357|7342|7356.7|7341.7|4
1631000440000|2021-09-07 07:40:40|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1631000450000|2021-09-07 07:40:50|7357|7342|7357|7342|7357|7342|7357|7342|1
1631000460000|2021-09-07 07:41:00|7357.3|7342.3|7357|7342|7357.4|7342.4|7357|7342|7
1631000480000|2021-09-07 07:41:20|7357.3|7342.3|7357.4|7342.4|7357.5|7342.5|7357.3|7342.3|4
1631000490000|2021-09-07 07:41:30|7357.6|7342.6|7357.6|7342.6|7357.7|7342.7|7357.6|7342.6|3
1631000500000|2021-09-07 07:41:40|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|1
1631000520000|2021-09-07 07:42:00|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1631000540000|2021-09-07 07:42:20|7357.9|7342.9|7358.4|7343.4|7358.4|7343.4|7357.9|7342.9|3
1631000550000|2021-09-07 07:42:30|7358.5|7343.5|7359.2|7344.2|7359.2|7344.2|7358.5|7343.5|8
1631000560000|2021-09-07 07:42:40|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|1
1631000570000|2021-09-07 07:42:50|7359.2|7344.2|7359.3|7344.3|7359.5|7344.5|7359.2|7344.2|9
1631000580000|2021-09-07 07:43:00|7359.5|7344.5|7359.6|7344.6|7359.8|7344.8|7359.3|7344.3|7
1631000590000|2021-09-07 07:43:10|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.5|7344.5|3
1631000600000|2021-09-07 07:43:20|7359.6|7344.6|7359.5|7344.5|7359.6|7344.6|7359.5|7344.5|2
1631000610000|2021-09-07 07:43:30|7359.4|7344.4|7359.2|7344.2|7359.4|7344.4|7359.2|7344.2|2
1631000620000|2021-09-07 07:43:40|7359.1|7344.1|7359|7344|7359.1|7344.1|7359|7344|2
1631000630000|2021-09-07 07:43:50|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1631000640000|2021-09-07 07:44:00|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1631000650000|2021-09-07 07:44:10|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|1
1631000660000|2021-09-07 07:44:20|7359.1|7344.1|7359.3|7344.3|7359.3|7344.3|7359|7344|3
1631000670000|2021-09-07 07:44:30|7359.4|7344.4|7359.4|7344.4|7359.6|7344.6|7359.3|7344.3|9
1631000680000|2021-09-07 07:44:40|7359.8|7344.8|7360.3|7345.3|7360.4|7345.4|7359.3|7344.3|15
1631000690000|2021-09-07 07:44:50|7360.1|7345.1|7359.9|7344.9|7360.2|7345.2|7359.9|7344.9|6
1631000700000|2021-09-07 07:45:00|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7359.9|7344.9|3
1631000710000|2021-09-07 07:45:10|7360.2|7345.2|7360.1|7345.1|7360.2|7345.2|7360.1|7345.1|2
1631000730000|2021-09-07 07:45:30|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1631000740000|2021-09-07 07:45:40|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1631000750000|2021-09-07 07:45:50|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1631000760000|2021-09-07 07:46:00|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1631000770000|2021-09-07 07:46:10|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1631000780000|2021-09-07 07:46:20|7360|7345|7359.8|7344.8|7360.1|7345.1|7359.8|7344.8|3
1631000790000|2021-09-07 07:46:30|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|2
1631000800000|2021-09-07 07:46:40|7360.1|7345.1|7360.3|7345.3|7360.6|7345.6|7360.1|7345.1|7
1631000810000|2021-09-07 07:46:50|7360.7|7345.7|7361|7346|7361|7346|7360.7|7345.7|3
1631000820000|2021-09-07 07:47:00|7360.8|7345.8|7360.6|7345.6|7360.8|7345.8|7360.6|7345.6|2
1631000830000|2021-09-07 07:47:10|7360.7|7345.7|7360.9|7345.9|7360.9|7345.9|7360.7|7345.7|3
1631000840000|2021-09-07 07:47:20|7361|7346|7361.1|7346.1|7361.1|7346.1|7361|7346|2
1631000850000|2021-09-07 07:47:30|7361.4|7346.4|7361.4|7346.4|7361.5|7346.5|7361.3|7346.3|4
1631000860000|2021-09-07 07:47:40|7361.5|7346.5|7362.1|7347.1|7362.1|7347.1|7361.4|7346.4|7
1631000870000|2021-09-07 07:47:50|7362.2|7347.2|7362.3|7347.3|7362.4|7347.4|7362.2|7347.2|5
1631000880000|2021-09-07 07:48:00|7362.1|7347.1|7362.3|7347.3|7362.3|7347.3|7362.1|7347.1|2
1631000890000|2021-09-07 07:48:10|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|3
1631000900000|2021-09-07 07:48:20|7362.3|7347.3|7361.9|7346.9|7362.3|7347.3|7361.7|7346.7|7
1631000930000|2021-09-07 07:48:50|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1631000940000|2021-09-07 07:49:00|7361.9|7346.9|7362|7347|7362|7347|7361.9|7346.9|2
1631000960000|2021-09-07 07:49:20|7361.9|7346.9|7361.6|7346.6|7361.9|7346.9|7361.6|7346.6|2
1631000990000|2021-09-07 07:49:50|7361.9|7346.9|7362|7347|7362|7347|7361.9|7346.9|2
1631001000000|2021-09-07 07:50:00|7361.9|7346.9|7362|7347|7362|7347|7361.9|7346.9|2
1631001010000|2021-09-07 07:50:10|7361.8|7346.8|7361.6|7346.6|7361.8|7346.8|7361.6|7346.6|2
1631001030000|2021-09-07 07:50:30|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1631001040000|2021-09-07 07:50:40|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1631001060000|2021-09-07 07:51:00|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1631001070000|2021-09-07 07:51:10|7362|7347|7362|7347|7362|7347|7362|7347|1
1631001080000|2021-09-07 07:51:20|7361.9|7346.9|7362|7347|7362|7347|7361.9|7346.9|2
1631001090000|2021-09-07 07:51:30|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1631001100000|2021-09-07 07:51:40|7361.8|7346.8|7361.9|7346.9|7361.9|7346.9|7361.7|7346.7|4
1631001110000|2021-09-07 07:51:50|7361.7|7346.7|7361.7|7346.7|7361.8|7346.8|7361.7|7346.7|3
1631001120000|2021-09-07 07:52:00|7361.6|7346.6|7361.6|7346.6|7361.7|7346.7|7361.5|7346.5|6
1631001130000|2021-09-07 07:52:10|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|1
1631001190000|2021-09-07 07:53:10|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1631001200000|2021-09-07 07:53:20|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|2
1631001220000|2021-09-07 07:53:40|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1631001260000|2021-09-07 07:54:20|7362.6|7347.6|7363|7348|7363|7348|7362.6|7347.6|3
1631001270000|2021-09-07 07:54:30|7363.3|7348.3|7363.5|7348.5|7363.5|7348.5|7363.3|7348.3|2
1631001280000|2021-09-07 07:54:40|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|1
1631001290000|2021-09-07 07:54:50|7363.3|7348.3|7364.6|7349.6|7364.6|7349.6|7363.3|7348.3|4
1631001300000|2021-09-07 07:55:00|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1631001310000|2021-09-07 07:55:10|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1631001320000|2021-09-07 07:55:20|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.4|7349.4|4
1631001330000|2021-09-07 07:55:30|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1631001350000|2021-09-07 07:55:50|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1631001360000|2021-09-07 07:56:00|7364.8|7349.8|7366.2|7351.2|7366.2|7351.2|7364.8|7349.8|8
1631001370000|2021-09-07 07:56:10|7366.1|7351.1|7367.3|7352.3|7367.3|7352.3|7366|7351|8
1631001380000|2021-09-07 07:56:20|7367.4|7352.4|7367.3|7352.3|7367.4|7352.4|7367.3|7352.3|2
1631001390000|2021-09-07 07:56:30|7367.2|7352.2|7366.9|7351.9|7367.2|7352.2|7366.8|7351.8|6
1631001400000|2021-09-07 07:56:40|7366.8|7351.8|7366.6|7351.6|7366.9|7351.9|7366.4|7351.4|5
1631001410000|2021-09-07 07:56:50|7366.7|7351.7|7366.6|7351.6|7366.7|7351.7|7366.6|7351.6|2
1631001440000|2021-09-07 07:57:20|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|1
1631001450000|2021-09-07 07:57:30|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|1
1631001470000|2021-09-07 07:57:50|7366.5|7351.5|7365.9|7350.9|7366.5|7351.5|7365.9|7350.9|3
1631001480000|2021-09-07 07:58:00|7366|7351|7365.5|7350.5|7366|7351|7365.5|7350.5|6
1631001490000|2021-09-07 07:58:10|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1631001500000|2021-09-07 07:58:20|7365.6|7350.6|7365.7|7350.7|7365.7|7350.7|7365.6|7350.6|2
1631001510000|2021-09-07 07:58:30|7365.6|7350.6|7365.7|7350.7|7365.7|7350.7|7365.6|7350.6|2
1631001520000|2021-09-07 07:58:40|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1631001530000|2021-09-07 07:58:50|7365.7|7350.7|7366.2|7351.2|7366.2|7351.2|7365.7|7350.7|5
1631001540000|2021-09-07 07:59:00|7366.1|7351.1|7366.5|7351.5|7366.7|7351.7|7366.1|7351.1|9
1631001570000|2021-09-07 07:59:30|7366.4|7351.4|7365.7|7350.7|7366.4|7351.4|7365.7|7350.7|4
1631001580000|2021-09-07 07:59:40|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1631001600000|2021-09-07 08:00:00|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1631001610000|2021-09-07 08:00:10|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1631001620000|2021-09-07 08:00:20|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.5|7350.5|3
1631001630000|2021-09-07 08:00:30|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1631001640000|2021-09-07 08:00:40|7365.8|7350.8|7365.6|7350.6|7365.8|7350.8|7365.6|7350.6|5
1631001650000|2021-09-07 08:00:50|7365.3|7350.3|7364.9|7349.9|7365.3|7350.3|7364.8|7349.8|9
1631001660000|2021-09-07 08:01:00|7365|7350|7366.3|7351.3|7366.3|7351.3|7365|7350|10
1631001680000|2021-09-07 08:01:20|7366.4|7351.4|7366.6|7351.6|7366.6|7351.6|7366.4|7351.4|3
1631001690000|2021-09-07 08:01:30|7366.5|7351.5|7366.3|7351.3|7366.5|7351.5|7366.3|7351.3|5
1631001700000|2021-09-07 08:01:40|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|1
1631001710000|2021-09-07 08:01:50|7366.5|7351.5|7367.8|7352.8|7367.8|7352.8|7366.5|7351.5|7
1631001720000|2021-09-07 08:02:00|7367.9|7352.9|7368.6|7353.6|7368.7|7353.7|7367.9|7352.9|7
1631001730000|2021-09-07 08:02:10|7368.4|7353.4|7368|7353|7368.4|7353.4|7367.5|7352.5|6
1631001740000|2021-09-07 08:02:20|7367.9|7352.9|7367.8|7352.8|7367.9|7352.9|7367.8|7352.8|4
1631001750000|2021-09-07 08:02:30|7367.9|7352.9|7368.5|7353.5|7368.5|7353.5|7367.9|7352.9|5
1631001760000|2021-09-07 08:02:40|7368.4|7353.4|7368.5|7353.5|7368.7|7353.7|7368.4|7353.4|8
1631001770000|2021-09-07 08:02:50|7368.6|7353.6|7368.4|7353.4|7368.6|7353.6|7368.4|7353.4|2
1631001780000|2021-09-07 08:03:00|7368.5|7353.5|7368.6|7353.6|7368.7|7353.7|7368.5|7353.5|8
1631001790000|2021-09-07 08:03:10|7368.7|7353.7|7368.7|7353.7|7369.2|7354.2|7368.7|7353.7|9
1631001800000|2021-09-07 08:03:20|7368.8|7353.8|7368.6|7353.6|7368.8|7353.8|7368.6|7353.6|3
1631001810000|2021-09-07 08:03:30|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1631001830000|2021-09-07 08:03:50|7368.8|7353.8|7368.7|7353.7|7368.8|7353.8|7368.7|7353.7|2
1631001840000|2021-09-07 08:04:00|7368.8|7353.8|7369|7354|7369|7354|7368.8|7353.8|7
1631001850000|2021-09-07 08:04:10|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.7|7353.7|3
1631001860000|2021-09-07 08:04:20|7368.7|7353.7|7368.7|7353.7|7369|7354|7368.7|7353.7|5
1631001870000|2021-09-07 08:04:30|7368.4|7353.4|7368.7|7353.7|7368.8|7353.8|7368.3|7353.3|7
1631001920000|2021-09-07 08:05:20|7368.9|7353.9|7369|7354|7369|7354|7368.9|7353.9|2
1631001930000|2021-09-07 08:05:30|7368.9|7353.9|7368.7|7353.7|7368.9|7353.9|7368.7|7353.7|5
1631001940000|2021-09-07 08:05:40|7368.8|7353.8|7368.9|7353.9|7368.9|7353.9|7368.7|7353.7|6
1631001950000|2021-09-07 08:05:50|7368.8|7353.8|7368.8|7353.8|7368.9|7353.9|7368.7|7353.7|4
1631001960000|2021-09-07 08:06:00|7368.7|7353.7|7368.8|7353.8|7368.8|7353.8|7368.7|7353.7|4
1631001970000|2021-09-07 08:06:10|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1631001980000|2021-09-07 08:06:20|7368.6|7353.6|7368.4|7353.4|7368.6|7353.6|7368.4|7353.4|3
1631001990000|2021-09-07 08:06:30|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|3
1631002000000|2021-09-07 08:06:40|7368.4|7353.4|7367.3|7352.3|7368.4|7353.4|7367.2|7352.2|6
1631002010000|2021-09-07 08:06:50|7367.2|7352.2|7367.3|7352.3|7367.4|7352.4|7367.2|7352.2|4
1631002020000|2021-09-07 08:07:00|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1631002030000|2021-09-07 08:07:10|7367.2|7352.2|7366.6|7351.6|7367.2|7352.2|7366.6|7351.6|6
1631002040000|2021-09-07 08:07:20|7366.7|7351.7|7366.9|7351.9|7366.9|7351.9|7366.6|7351.6|5
1631002050000|2021-09-07 08:07:30|7367|7352|7367|7352|7367|7352|7366.9|7351.9|3
1631002060000|2021-09-07 08:07:40|7367.1|7352.1|7367.3|7352.3|7367.3|7352.3|7367.1|7352.1|3
1631002070000|2021-09-07 08:07:50|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1631002080000|2021-09-07 08:08:00|7367.4|7352.4|7367.4|7352.4|7367.7|7352.7|7367.4|7352.4|10
1631002090000|2021-09-07 08:08:10|7367.3|7352.3|7368.9|7353.9|7369.5|7354.5|7367.3|7352.3|13
1631002100000|2021-09-07 08:08:20|7369.1|7354.1|7368.9|7353.9|7369.1|7354.1|7368.9|7353.9|3
1631002110000|2021-09-07 08:08:30|7368.5|7353.5|7368.3|7353.3|7368.5|7353.5|7368.3|7353.3|2
1631002120000|2021-09-07 08:08:40|7368.4|7353.4|7369.2|7354.2|7369.2|7354.2|7368.4|7353.4|8
1631002160000|2021-09-07 08:09:20|7368.6|7353.6|7367.2|7352.2|7368.6|7353.6|7367|7352|12
1631002170000|2021-09-07 08:09:30|7367.1|7352.1|7368.1|7353.1|7368.1|7353.1|7366.9|7351.9|9
1631002180000|2021-09-07 08:09:40|7368.2|7353.2|7368.1|7353.1|7368.3|7353.3|7368.1|7353.1|5
1631002190000|2021-09-07 08:09:50|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.1|7353.1|3
1631002200000|2021-09-07 08:10:00|7368.1|7353.1|7368.3|7353.3|7368.3|7353.3|7368|7353|5
1631002220000|2021-09-07 08:10:20|7368.4|7353.4|7368.3|7353.3|7368.4|7353.4|7368.3|7353.3|2
1631002230000|2021-09-07 08:10:30|7368.2|7353.2|7368.1|7353.1|7368.2|7353.2|7368.1|7353.1|2
1631002240000|2021-09-07 08:10:40|7368.2|7353.2|7368.3|7353.3|7368.4|7353.4|7368.2|7353.2|3
1631002250000|2021-09-07 08:10:50|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1631002260000|2021-09-07 08:11:00|7368.7|7353.7|7368.1|7353.1|7368.8|7353.8|7368.1|7353.1|7
1631002270000|2021-09-07 08:11:10|7368.2|7353.2|7368.1|7353.1|7368.4|7353.4|7368.1|7353.1|9
1631002290000|2021-09-07 08:11:30|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.1|7353.1|5
1631002300000|2021-09-07 08:11:40|7367.9|7352.9|7367.9|7352.9|7368|7353|7367.8|7352.8|6
1631002310000|2021-09-07 08:11:50|7368|7353|7367.8|7352.8|7368|7353|7367.7|7352.7|12
1631002320000|2021-09-07 08:12:00|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|1
1631002330000|2021-09-07 08:12:10|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1631002340000|2021-09-07 08:12:20|7367.7|7352.7|7367.8|7352.8|7367.8|7352.8|7367.7|7352.7|2
1631002350000|2021-09-07 08:12:30|7367.7|7352.7|7367.8|7352.8|7367.8|7352.8|7367.7|7352.7|2
1631002360000|2021-09-07 08:12:40|7367.7|7352.7|7367.8|7352.8|7367.8|7352.8|7367.7|7352.7|2
1631002370000|2021-09-07 08:12:50|7367.9|7352.9|7367.8|7352.8|7367.9|7352.9|7367.8|7352.8|2
1631002380000|2021-09-07 08:13:00|7367.7|7352.7|7367.8|7352.8|7367.8|7352.8|7367.7|7352.7|2
1631002390000|2021-09-07 08:13:10|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1631002400000|2021-09-07 08:13:20|7367.8|7352.8|7367.9|7352.9|7367.9|7352.9|7367.8|7352.8|2
1631002410000|2021-09-07 08:13:30|7367.7|7352.7|7366.6|7351.6|7367.7|7352.7|7366.6|7351.6|8
1631002420000|2021-09-07 08:13:40|7366.7|7351.7|7367.1|7352.1|7367.6|7352.6|7366.7|7351.7|11
1631002430000|2021-09-07 08:13:50|7366.9|7351.9|7367|7352|7367.4|7352.4|7366.8|7351.8|8
1631002440000|2021-09-07 08:14:00|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|1
1631002450000|2021-09-07 08:14:10|7367|7352|7367.7|7352.7|7367.8|7352.8|7367|7352|6
1631002470000|2021-09-07 08:14:30|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1631002480000|2021-09-07 08:14:40|7368.1|7353.1|7368.4|7353.4|7368.4|7353.4|7368.1|7353.1|6
1631002490000|2021-09-07 08:14:50|7368.3|7353.3|7368.1|7353.1|7368.3|7353.3|7368.1|7353.1|3
1631002500000|2021-09-07 08:15:00|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.1|7353.1|3
1631002510000|2021-09-07 08:15:10|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1631002560000|2021-09-07 08:16:00|7368.2|7353.2|7368.7|7353.7|7368.7|7353.7|7368.2|7353.2|7
1631002570000|2021-09-07 08:16:10|7368.5|7353.5|7368.3|7353.3|7368.6|7353.6|7368.3|7353.3|7
1631002580000|2021-09-07 08:16:20|7368.5|7353.5|7368.7|7353.7|7368.7|7353.7|7368.5|7353.5|3
1631002590000|2021-09-07 08:16:30|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1631002600000|2021-09-07 08:16:40|7368.4|7353.4|7368.6|7353.6|7368.6|7353.6|7368.4|7353.4|2
1631002610000|2021-09-07 08:16:50|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1631002620000|2021-09-07 08:17:00|7368.6|7353.6|7368.7|7353.7|7368.7|7353.7|7368.4|7353.4|4
1631002640000|2021-09-07 08:17:20|7368.6|7353.6|7368.6|7353.6|7368.7|7353.7|7368.6|7353.6|5
1631002650000|2021-09-07 08:17:30|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1631002660000|2021-09-07 08:17:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1631002680000|2021-09-07 08:18:00|7368.7|7353.7|7368.6|7353.6|7368.7|7353.7|7368.5|7353.5|4
1631002700000|2021-09-07 08:18:20|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1631002710000|2021-09-07 08:18:30|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1631002720000|2021-09-07 08:18:40|7368.4|7353.4|7368.6|7353.6|7368.6|7353.6|7368.4|7353.4|2
1631002740000|2021-09-07 08:19:00|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1631002750000|2021-09-07 08:19:10|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.4|7353.4|3
1631002760000|2021-09-07 08:19:20|7368.7|7353.7|7369|7354|7369.2|7354.2|7368.7|7353.7|6
1631002770000|2021-09-07 08:19:30|7369.2|7354.2|7369|7354|7369.2|7354.2|7369|7354|3
1631002780000|2021-09-07 08:19:40|7369.1|7354.1|7370|7355|7370.1|7355.1|7369.1|7354.1|9
1631002790000|2021-09-07 08:19:50|7370.1|7355.1|7369.9|7354.9|7370.5|7355.5|7369.9|7354.9|8
1631002800000|2021-09-07 08:20:00|7369.8|7354.8|7370.7|7355.7|7370.7|7355.7|7369.6|7354.6|6
1631002810000|2021-09-07 08:20:10|7370.8|7355.8|7369.7|7354.7|7370.8|7355.8|7369.7|7354.7|10
1631002820000|2021-09-07 08:20:20|7369.8|7354.8|7370.4|7355.4|7370.5|7355.5|7369.8|7354.8|4
1631002830000|2021-09-07 08:20:30|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.2|7355.2|4
1631002860000|2021-09-07 08:21:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631002880000|2021-09-07 08:21:20|7370.5|7355.5|7371.6|7356.6|7371.8|7356.8|7370.5|7355.5|7
1631002890000|2021-09-07 08:21:30|7371.5|7356.5|7371|7356|7371.5|7356.5|7371|7356|5
1631002900000|2021-09-07 08:21:40|7370.7|7355.7|7370.3|7355.3|7370.7|7355.7|7370.3|7355.3|4
1631002910000|2021-09-07 08:21:50|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|2
1631002920000|2021-09-07 08:22:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631002940000|2021-09-07 08:22:20|7370.1|7355.1|7369.5|7354.5|7370.1|7355.1|7369.5|7354.5|6
1631002950000|2021-09-07 08:22:30|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369|7354|9
1631002960000|2021-09-07 08:22:40|7369.4|7354.4|7369.3|7354.3|7369.6|7354.6|7369.2|7354.2|9
1631002970000|2021-09-07 08:22:50|7369.2|7354.2|7368.8|7353.8|7369.3|7354.3|7368.8|7353.8|9
1631002980000|2021-09-07 08:23:00|7368.7|7353.7|7368.5|7353.5|7368.7|7353.7|7368.5|7353.5|3
1631003000000|2021-09-07 08:23:20|7368.7|7353.7|7368.5|7353.5|7368.8|7353.8|7368.5|7353.5|8
1631003010000|2021-09-07 08:23:30|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.5|7353.5|3
1631003020000|2021-09-07 08:23:40|7368.5|7353.5|7368.8|7353.8|7368.8|7353.8|7368.5|7353.5|3
1631003030000|2021-09-07 08:23:50|7368.7|7353.7|7368.5|7353.5|7368.7|7353.7|7368.5|7353.5|3
1631003040000|2021-09-07 08:24:00|7368.6|7353.6|7368.6|7353.6|7368.7|7353.7|7368.4|7353.4|9
1631003050000|2021-09-07 08:24:10|7369.3|7354.3|7369.5|7354.5|7369.5|7354.5|7369.2|7354.2|4
1631003060000|2021-09-07 08:24:20|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1631003080000|2021-09-07 08:24:40|7369.2|7354.2|7369.6|7354.6|7369.6|7354.6|7369.2|7354.2|4
1631003110000|2021-09-07 08:25:10|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1631003120000|2021-09-07 08:25:20|7370.1|7355.1|7370.4|7355.4|7370.4|7355.4|7370.1|7355.1|3
1631003130000|2021-09-07 08:25:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631003150000|2021-09-07 08:25:50|7370.2|7355.2|7370.4|7355.4|7370.5|7355.5|7370.2|7355.2|3
1631003160000|2021-09-07 08:26:00|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1631003170000|2021-09-07 08:26:10|7370.5|7355.5|7370.3|7355.3|7370.5|7355.5|7370.2|7355.2|3
1631003180000|2021-09-07 08:26:20|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631003190000|2021-09-07 08:26:30|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631003200000|2021-09-07 08:26:40|7370|7355|7370|7355|7370|7355|7370|7355|1
1631003220000|2021-09-07 08:27:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631003240000|2021-09-07 08:27:20|7370.6|7355.6|7370.6|7355.6|7370.8|7355.8|7370.6|7355.6|4
1631003250000|2021-09-07 08:27:30|7370.5|7355.5|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|2
1631003270000|2021-09-07 08:27:50|7370.5|7355.5|7370.7|7355.7|7370.8|7355.8|7370.5|7355.5|4
1631003280000|2021-09-07 08:28:00|7370.8|7355.8|7371.3|7356.3|7371.4|7356.4|7370.8|7355.8|7
1631003290000|2021-09-07 08:28:10|7371.4|7356.4|7371.8|7356.8|7371.8|7356.8|7371.4|7356.4|5
1631003300000|2021-09-07 08:28:20|7371.9|7356.9|7372.7|7357.7|7372.7|7357.7|7371.9|7356.9|5
1631003310000|2021-09-07 08:28:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.4|7357.4|8
1631003330000|2021-09-07 08:28:50|7372.7|7357.7|7373|7358|7373|7358|7372.7|7357.7|3
1631003340000|2021-09-07 08:29:00|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1631003350000|2021-09-07 08:29:10|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631003390000|2021-09-07 08:29:50|7372.6|7357.6|7372.3|7357.3|7372.9|7357.9|7372|7357|6
1631003400000|2021-09-07 08:30:00|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1631003410000|2021-09-07 08:30:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631003420000|2021-09-07 08:30:20|7372.3|7357.3|7372.6|7357.6|7372.6|7357.6|7372.3|7357.3|2
1631003430000|2021-09-07 08:30:30|7372.7|7357.7|7372.7|7357.7|7372.9|7357.9|7372.7|7357.7|3
1631003450000|2021-09-07 08:30:50|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1631003460000|2021-09-07 08:31:00|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1631003480000|2021-09-07 08:31:20|7372.9|7357.9|7373.1|7358.1|7373.1|7358.1|7372.9|7357.9|2
1631003490000|2021-09-07 08:31:30|7373.2|7358.2|7373|7358|7373.2|7358.2|7372.9|7357.9|6
1631003550000|2021-09-07 08:32:30|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|2
1631003560000|2021-09-07 08:32:40|7373.4|7358.4|7374.5|7359.5|7374.5|7359.5|7373.4|7358.4|7
1631003570000|2021-09-07 08:32:50|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.5|7359.5|3
1631003580000|2021-09-07 08:33:00|7374.7|7359.7|7375|7360|7375.7|7360.7|7374.7|7359.7|5
1631003590000|2021-09-07 08:33:10|7375.1|7360.1|7375.6|7360.6|7375.8|7360.8|7374.7|7359.7|12
1631003600000|2021-09-07 08:33:20|7375.5|7360.5|7375.3|7360.3|7375.5|7360.5|7375.3|7360.3|5
1631003610000|2021-09-07 08:33:30|7375.1|7360.1|7374|7359|7375.1|7360.1|7374|7359|10
1631003620000|2021-09-07 08:33:40|7373.9|7358.9|7373.9|7358.9|7374|7359|7373.8|7358.8|7
1631003630000|2021-09-07 08:33:50|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.4|7358.4|3
1631003640000|2021-09-07 08:34:00|7373.4|7358.4|7373.2|7358.2|7373.4|7358.4|7373.2|7358.2|3
1631003650000|2021-09-07 08:34:10|7373.1|7358.1|7373.4|7358.4|7373.5|7358.5|7373.1|7358.1|7
1631003670000|2021-09-07 08:34:30|7373.2|7358.2|7373|7358|7373.2|7358.2|7373|7358|2
1631003700000|2021-09-07 08:35:00|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1631003730000|2021-09-07 08:35:30|7373.1|7358.1|7373.7|7358.7|7373.7|7358.7|7373.1|7358.1|3
1631003740000|2021-09-07 08:35:40|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631003750000|2021-09-07 08:35:50|7373.4|7358.4|7373.3|7358.3|7373.4|7358.4|7373.2|7358.2|4
1631003770000|2021-09-07 08:36:10|7373.2|7358.2|7373|7358|7373.2|7358.2|7372.9|7357.9|4
1631003790000|2021-09-07 08:36:30|7373.3|7358.3|7373.3|7358.3|7373.7|7358.7|7373.2|7358.2|6
1631003810000|2021-09-07 08:36:50|7373.1|7358.1|7372.8|7357.8|7373.1|7358.1|7372.8|7357.8|4
1631003830000|2021-09-07 08:37:10|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|6
1631003850000|2021-09-07 08:37:30|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|2
1631003870000|2021-09-07 08:37:50|7372.9|7357.9|7373.6|7358.6|7373.6|7358.6|7372.9|7357.9|4
1631003880000|2021-09-07 08:38:00|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1631003890000|2021-09-07 08:38:10|7373.4|7358.4|7373|7358|7373.4|7358.4|7373|7358|4
1631003910000|2021-09-07 08:38:30|7372.8|7357.8|7372.5|7357.5|7372.9|7357.9|7372.5|7357.5|4
1631003920000|2021-09-07 08:38:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631003930000|2021-09-07 08:38:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631003950000|2021-09-07 08:39:10|7372.2|7357.2|7371.7|7356.7|7372.2|7357.2|7371.7|7356.7|3
1631003960000|2021-09-07 08:39:20|7372|7357|7371.8|7356.8|7372|7357|7371.8|7356.8|5
1631003970000|2021-09-07 08:39:30|7371.9|7356.9|7372.1|7357.1|7372.1|7357.1|7371.9|7356.9|6
1631003980000|2021-09-07 08:39:40|7372.2|7357.2|7371.8|7356.8|7372.2|7357.2|7371.8|7356.8|7
1631003990000|2021-09-07 08:39:50|7372.1|7357.1|7371.5|7356.5|7372.1|7357.1|7371.3|7356.3|7
1631004000000|2021-09-07 08:40:00|7371.4|7356.4|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|10
1631004010000|2021-09-07 08:40:10|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|2
1631004020000|2021-09-07 08:40:20|7371.2|7356.2|7371|7356|7371.2|7356.2|7370.9|7355.9|3
1631004030000|2021-09-07 08:40:30|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631004040000|2021-09-07 08:40:40|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|6
1631004050000|2021-09-07 08:40:50|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1631004060000|2021-09-07 08:41:00|7370.6|7355.6|7370.6|7355.6|7370.7|7355.7|7370.6|7355.6|3
1631004070000|2021-09-07 08:41:10|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.5|7355.5|4
1631004080000|2021-09-07 08:41:20|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|3
1631004090000|2021-09-07 08:41:30|7370.8|7355.8|7370.9|7355.9|7371|7356|7370.8|7355.8|3
1631004110000|2021-09-07 08:41:50|7371|7356|7371|7356|7371|7356|7371|7356|1
1631004120000|2021-09-07 08:42:00|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|2
1631004130000|2021-09-07 08:42:10|7371.3|7356.3|7372|7357|7372|7357|7371.2|7356.2|8
1631004140000|2021-09-07 08:42:20|7372.1|7357.1|7372.6|7357.6|7372.6|7357.6|7372.1|7357.1|5
1631004150000|2021-09-07 08:42:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631004160000|2021-09-07 08:42:40|7372.6|7357.6|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|3
1631004170000|2021-09-07 08:42:50|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631004180000|2021-09-07 08:43:00|7372.7|7357.7|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|3
1631004190000|2021-09-07 08:43:10|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.1|7357.1|7
1631004200000|2021-09-07 08:43:20|7372.3|7357.3|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|3
1631004210000|2021-09-07 08:43:30|7372.4|7357.4|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|4
1631004220000|2021-09-07 08:43:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631004230000|2021-09-07 08:43:50|7372.3|7357.3|7372.9|7357.9|7372.9|7357.9|7372.2|7357.2|7
1631004240000|2021-09-07 08:44:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631004300000|2021-09-07 08:45:00|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|3
1631004310000|2021-09-07 08:45:10|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631004340000|2021-09-07 08:45:40|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|2
1631004370000|2021-09-07 08:46:10|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631004380000|2021-09-07 08:46:20|7372.1|7357.1|7371.9|7356.9|7372.1|7357.1|7371.8|7356.8|4
1631004390000|2021-09-07 08:46:30|7372.2|7357.2|7371.9|7356.9|7372.6|7357.6|7371.9|7356.9|7
1631004420000|2021-09-07 08:47:00|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7370.8|7355.8|6
1631004450000|2021-09-07 08:47:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631004460000|2021-09-07 08:47:40|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1631004490000|2021-09-07 08:48:10|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|3
1631004500000|2021-09-07 08:48:20|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631004520000|2021-09-07 08:48:40|7370.5|7355.5|7370.3|7355.3|7370.7|7355.7|7370.3|7355.3|6
1631004530000|2021-09-07 08:48:50|7370.4|7355.4|7370.3|7355.3|7370.5|7355.5|7370.2|7355.2|6
1631004540000|2021-09-07 08:49:00|7370.2|7355.2|7370.7|7355.7|7370.7|7355.7|7370.2|7355.2|5
1631004550000|2021-09-07 08:49:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631004560000|2021-09-07 08:49:20|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.7|7355.7|7
1631004570000|2021-09-07 08:49:30|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1631004580000|2021-09-07 08:49:40|7370.6|7355.6|7369.9|7354.9|7370.6|7355.6|7369.9|7354.9|7
1631004590000|2021-09-07 08:49:50|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|3
1631004600000|2021-09-07 08:50:00|7370.4|7355.4|7370.7|7355.7|7370.7|7355.7|7370.4|7355.4|4
1631004610000|2021-09-07 08:50:10|7370.6|7355.6|7370.7|7355.7|7370.9|7355.9|7370.6|7355.6|4
1631004620000|2021-09-07 08:50:20|7370.6|7355.6|7370.9|7355.9|7370.9|7355.9|7370.5|7355.5|4
1631004630000|2021-09-07 08:50:30|7371.2|7356.2|7371.4|7356.4|7371.8|7356.8|7371.2|7356.2|7
1631004640000|2021-09-07 08:50:40|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|3
1631004650000|2021-09-07 08:50:50|7371.1|7356.1|7371.3|7356.3|7371.7|7356.7|7370.8|7355.8|8
1631004670000|2021-09-07 08:51:10|7371.5|7356.5|7371.5|7356.5|7371.7|7356.7|7371.5|7356.5|3
1631004680000|2021-09-07 08:51:20|7371.6|7356.6|7371.5|7356.5|7372.3|7357.3|7371.5|7356.5|8
1631004690000|2021-09-07 08:51:30|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631004700000|2021-09-07 08:51:40|7371.7|7356.7|7372|7357|7372|7357|7371.4|7356.4|9
1631004710000|2021-09-07 08:51:50|7372.2|7357.2|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|2
1631004720000|2021-09-07 08:52:00|7372.2|7357.2|7372|7357|7372.2|7357.2|7372|7357|2
1631004730000|2021-09-07 08:52:10|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631004740000|2021-09-07 08:52:20|7371.6|7356.6|7372.2|7357.2|7372.3|7357.3|7371.6|7356.6|4
1631004750000|2021-09-07 08:52:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631004760000|2021-09-07 08:52:40|7372.2|7357.2|7372.3|7357.3|7372.6|7357.6|7372|7357|5
1631004770000|2021-09-07 08:52:50|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1631004780000|2021-09-07 08:53:00|7372|7357|7371.9|7356.9|7372.1|7357.1|7371.8|7356.8|10
1631004790000|2021-09-07 08:53:10|7372|7357|7372|7357|7372|7357|7372|7357|1
1631004800000|2021-09-07 08:53:20|7372.4|7357.4|7372.4|7357.4|7372.8|7357.8|7372.2|7357.2|8
1631004810000|2021-09-07 08:53:30|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631004820000|2021-09-07 08:53:40|7372.4|7357.4|7372.1|7357.1|7372.4|7357.4|7372.1|7357.1|4
1631004840000|2021-09-07 08:54:00|7372.2|7357.2|7372.2|7357.2|7373.3|7358.3|7372.1|7357.1|13
1631004860000|2021-09-07 08:54:20|7372.4|7357.4|7372.5|7357.5|7373|7358|7372.3|7357.3|7
1631004870000|2021-09-07 08:54:30|7372.6|7357.6|7372.9|7357.9|7372.9|7357.9|7372.6|7357.6|2
1631004880000|2021-09-07 08:54:40|7373|7358|7373|7358|7373|7358|7373|7358|1
1631004890000|2021-09-07 08:54:50|7373.2|7358.2|7373.2|7358.2|7373.3|7358.3|7373.2|7358.2|3
1631004900000|2021-09-07 08:55:00|7373|7358|7373|7358|7373|7358|7373|7358|1
1631005050000|2021-09-07 08:57:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631005060000|2021-09-07 08:57:40|7372.4|7357.4|7372.8|7357.8|7372.8|7357.8|7372.4|7357.4|5
1631005070000|2021-09-07 08:57:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631005080000|2021-09-07 08:58:00|7372.9|7357.9|7372|7357|7372.9|7357.9|7372|7357|6
1631005090000|2021-09-07 08:58:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631005120000|2021-09-07 08:58:40|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|2
1631005130000|2021-09-07 08:58:50|7372|7357|7371.8|7356.8|7372|7357|7371.8|7356.8|3
1631005140000|2021-09-07 08:59:00|7371.7|7356.7|7370.9|7355.9|7371.7|7356.7|7370.9|7355.9|8
1631005150000|2021-09-07 08:59:10|7371|7356|7371.2|7356.2|7371.2|7356.2|7371|7356|7
1631005170000|2021-09-07 08:59:30|7371.1|7356.1|7370.4|7355.4|7371.1|7356.1|7370.4|7355.4|8
1631005190000|2021-09-07 08:59:50|7370.3|7355.3|7370.5|7355.5|7370.7|7355.7|7370.3|7355.3|5
1631005200000|2021-09-07 09:00:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|3
1631005210000|2021-09-07 09:00:10|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1631005230000|2021-09-07 09:00:30|7370.8|7355.8|7370.7|7355.7|7370.9|7355.9|7370.7|7355.7|5
1631005240000|2021-09-07 09:00:40|7370.6|7355.6|7370.2|7355.2|7370.7|7355.7|7370.2|7355.2|7
1631005250000|2021-09-07 09:00:50|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7369.7|7354.7|7
1631005260000|2021-09-07 09:01:00|7370.1|7355.1|7370.1|7355.1|7370.3|7355.3|7370.1|7355.1|3
1631005270000|2021-09-07 09:01:10|7370.3|7355.3|7370.1|7355.1|7370.3|7355.3|7370.1|7355.1|4
1631005280000|2021-09-07 09:01:20|7370|7355|7370|7355|7370|7355|7370|7355|1
1631005290000|2021-09-07 09:01:30|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631005300000|2021-09-07 09:01:40|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1631005310000|2021-09-07 09:01:50|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631005320000|2021-09-07 09:02:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631005330000|2021-09-07 09:02:10|7370|7355|7370|7355|7370|7355|7369.9|7354.9|3
1631005340000|2021-09-07 09:02:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1631005350000|2021-09-07 09:02:30|7369.2|7354.2|7369.1|7354.1|7369.2|7354.2|7369.1|7354.1|2
1631005370000|2021-09-07 09:02:50|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|2
1631005390000|2021-09-07 09:03:10|7369.2|7354.2|7368.8|7353.8|7369.2|7354.2|7368.8|7353.8|3
1631005400000|2021-09-07 09:03:20|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.4|7353.4|4
1631005410000|2021-09-07 09:03:30|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|3
1631005430000|2021-09-07 09:03:50|7368.7|7353.7|7368.3|7353.3|7368.7|7353.7|7368.3|7353.3|7
1631005450000|2021-09-07 09:04:10|7368.1|7353.1|7367.8|7352.8|7368.1|7353.1|7367.8|7352.8|2
1631005460000|2021-09-07 09:04:20|7367.9|7352.9|7367.9|7352.9|7368.5|7353.5|7367.9|7352.9|7
1631005470000|2021-09-07 09:04:30|7367.8|7352.8|7367.9|7352.9|7367.9|7352.9|7367.7|7352.7|3
1631005480000|2021-09-07 09:04:40|7367.8|7352.8|7367.3|7352.3|7367.8|7352.8|7367.3|7352.3|2
1631005490000|2021-09-07 09:04:50|7367.4|7352.4|7367.2|7352.2|7367.9|7352.9|7367.1|7352.1|7
1631005500000|2021-09-07 09:05:00|7367.3|7352.3|7367.7|7352.7|7367.7|7352.7|7367.3|7352.3|10
1631005510000|2021-09-07 09:05:10|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1631005530000|2021-09-07 09:05:30|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|1
1631005560000|2021-09-07 09:06:00|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.5|7352.5|3
1631005570000|2021-09-07 09:06:10|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|1
1631005580000|2021-09-07 09:06:20|7368.1|7353.1|7367.9|7352.9|7368.1|7353.1|7367.9|7352.9|2
1631005590000|2021-09-07 09:06:30|7367.8|7352.8|7367.9|7352.9|7367.9|7352.9|7367.8|7352.8|2
1631005600000|2021-09-07 09:06:40|7368.1|7353.1|7368.3|7353.3|7368.3|7353.3|7368.1|7353.1|2
1631005610000|2021-09-07 09:06:50|7368|7353|7367.2|7352.2|7368|7353|7367.1|7352.1|5
1631005620000|2021-09-07 09:07:00|7367.1|7352.1|7367.2|7352.2|7367.2|7352.2|7367.1|7352.1|2
1631005630000|2021-09-07 09:07:10|7367.1|7352.1|7367.2|7352.2|7367.2|7352.2|7367.1|7352.1|2
1631005640000|2021-09-07 09:07:20|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1631005650000|2021-09-07 09:07:30|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1631005660000|2021-09-07 09:07:40|7367.1|7352.1|7367.3|7352.3|7367.3|7352.3|7367.1|7352.1|2
1631005670000|2021-09-07 09:07:50|7367.5|7352.5|7368|7353|7368|7353|7367.3|7352.3|5
1631005680000|2021-09-07 09:08:00|7367.8|7352.8|7367.7|7352.7|7367.8|7352.8|7367.7|7352.7|2
1631005690000|2021-09-07 09:08:10|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1631005710000|2021-09-07 09:08:30|7367.9|7352.9|7367.7|7352.7|7368|7353|7367.7|7352.7|3
1631005730000|2021-09-07 09:08:50|7367.9|7352.9|7368|7353|7368|7353|7367.9|7352.9|2
1631005740000|2021-09-07 09:09:00|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|1
1631005750000|2021-09-07 09:09:10|7367.4|7352.4|7367.3|7352.3|7367.4|7352.4|7367.3|7352.3|2
1631005760000|2021-09-07 09:09:20|7367|7352|7367|7352|7367|7352|7367|7352|1
1631005790000|2021-09-07 09:09:50|7366.7|7351.7|7365.8|7350.8|7366.7|7351.7|7365.8|7350.8|4
1631005800000|2021-09-07 09:10:00|7365.7|7350.7|7366.3|7351.3|7366.4|7351.4|7365.6|7350.6|7
1631005810000|2021-09-07 09:10:10|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|7366.1|7351.1|7
1631005820000|2021-09-07 09:10:20|7366.1|7351.1|7366.1|7351.1|7366.3|7351.3|7366|7351|9
1631005830000|2021-09-07 09:10:30|7366.3|7351.3|7366|7351|7366.4|7351.4|7366|7351|4
1631005840000|2021-09-07 09:10:40|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7365.9|7350.9|8
1631005850000|2021-09-07 09:10:50|7366|7351|7366.1|7351.1|7366.1|7351.1|7366|7351|2
1631005860000|2021-09-07 09:11:00|7366|7351|7365.7|7350.7|7366|7351|7365.7|7350.7|2
1631005870000|2021-09-07 09:11:10|7365.6|7350.6|7366|7351|7366.1|7351.1|7365.6|7350.6|5
1631005880000|2021-09-07 09:11:20|7366.2|7351.2|7366.5|7351.5|7366.5|7351.5|7366.2|7351.2|4
1631005890000|2021-09-07 09:11:30|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|1
1631005900000|2021-09-07 09:11:40|7366.8|7351.8|7367.1|7352.1|7367.4|7352.4|7366.8|7351.8|11
1631005910000|2021-09-07 09:11:50|7367.2|7352.2|7366.1|7351.1|7367.4|7352.4|7366.1|7351.1|9
1631005920000|2021-09-07 09:12:00|7366.3|7351.3|7366.5|7351.5|7366.5|7351.5|7366.3|7351.3|5
1631005930000|2021-09-07 09:12:10|7366.4|7351.4|7366.2|7351.2|7366.5|7351.5|7366.2|7351.2|6
1631005950000|2021-09-07 09:12:30|7366.1|7351.1|7365.9|7350.9|7366.1|7351.1|7365.7|7350.7|5
1631005960000|2021-09-07 09:12:40|7365.7|7350.7|7365.4|7350.4|7365.7|7350.7|7365.4|7350.4|6
1631005970000|2021-09-07 09:12:50|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|1
1631005980000|2021-09-07 09:13:00|7365.6|7350.6|7365.9|7350.9|7366|7351|7365.6|7350.6|3
1631006030000|2021-09-07 09:13:50|7366|7351|7366.4|7351.4|7366.4|7351.4|7365.9|7350.9|4
1631006040000|2021-09-07 09:14:00|7366.1|7351.1|7366|7351|7366.1|7351.1|7366|7351|2
1631006050000|2021-09-07 09:14:10|7365.9|7350.9|7366.1|7351.1|7366.3|7351.3|7365.9|7350.9|5
1631006070000|2021-09-07 09:14:30|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1631006090000|2021-09-07 09:14:50|7366.4|7351.4|7366|7351|7366.5|7351.5|7366|7351|5
1631006100000|2021-09-07 09:15:00|7366.2|7351.2|7366.1|7351.1|7366.2|7351.2|7366|7351|5
1631006110000|2021-09-07 09:15:10|7366.2|7351.2|7366.1|7351.1|7366.2|7351.2|7366.1|7351.1|2
1631006120000|2021-09-07 09:15:20|7366.3|7351.3|7366.1|7351.1|7366.3|7351.3|7366.1|7351.1|3
1631006130000|2021-09-07 09:15:30|7366.2|7351.2|7366.1|7351.1|7366.2|7351.2|7366.1|7351.1|2
1631006160000|2021-09-07 09:16:00|7365.7|7350.7|7365.9|7350.9|7365.9|7350.9|7365.7|7350.7|2
1631006180000|2021-09-07 09:16:20|7366|7351|7366|7351|7366|7351|7366|7351|1
1631006260000|2021-09-07 09:17:40|7366.1|7351.1|7367|7352|7367|7352|7366.1|7351.1|8
1631006290000|2021-09-07 09:18:10|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367|7352|3
1631006320000|2021-09-07 09:18:40|7367|7352|7367|7352|7367|7352|7367|7352|1
1631006350000|2021-09-07 09:19:10|7367.2|7352.2|7367.1|7352.1|7367.2|7352.2|7367.1|7352.1|2
1631006370000|2021-09-07 09:19:30|7367|7352|7367|7352|7367|7352|7367|7352|1
1631006380000|2021-09-07 09:19:40|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|1
1631006390000|2021-09-07 09:19:50|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1631006450000|2021-09-07 09:20:50|7366.4|7351.4|7366.3|7351.3|7366.4|7351.4|7366.3|7351.3|2
1631006470000|2021-09-07 09:21:10|7365.8|7350.8|7366.1|7351.1|7366.1|7351.1|7365.8|7350.8|2
1631006480000|2021-09-07 09:21:20|7365.8|7350.8|7366|7351|7366|7351|7365.8|7350.8|3
1631006510000|2021-09-07 09:21:50|7365.5|7350.5|7365.5|7350.5|7365.8|7350.8|7365.5|7350.5|3
1631006540000|2021-09-07 09:22:20|7365.6|7350.6|7365.7|7350.7|7365.7|7350.7|7365.6|7350.6|4
1631006550000|2021-09-07 09:22:30|7365.6|7350.6|7365.8|7350.8|7365.8|7350.8|7365.6|7350.6|2
1631006560000|2021-09-07 09:22:40|7365.7|7350.7|7365.6|7350.6|7365.8|7350.8|7365.5|7350.5|7
1631006570000|2021-09-07 09:22:50|7365.9|7350.9|7366|7351|7366|7351|7365.9|7350.9|2
1631006590000|2021-09-07 09:23:10|7366.1|7351.1|7366.3|7351.3|7366.3|7351.3|7366.1|7351.1|2
1631006600000|2021-09-07 09:23:20|7366.4|7351.4|7366.3|7351.3|7366.5|7351.5|7366.3|7351.3|6
1631006630000|2021-09-07 09:23:50|7366.5|7351.5|7366.3|7351.3|7366.5|7351.5|7366.3|7351.3|2
1631006640000|2021-09-07 09:24:00|7366.4|7351.4|7366.9|7351.9|7366.9|7351.9|7366.4|7351.4|6
1631006650000|2021-09-07 09:24:10|7367|7352|7367|7352|7367.1|7352.1|7367|7352|3
1631006660000|2021-09-07 09:24:20|7367.1|7352.1|7367.4|7352.4|7367.4|7352.4|7367.1|7352.1|2
1631006670000|2021-09-07 09:24:30|7367.5|7352.5|7367.5|7352.5|7367.9|7352.9|7367.5|7352.5|8
1631006680000|2021-09-07 09:24:40|7367.7|7352.7|7367.4|7352.4|7367.7|7352.7|7367.4|7352.4|2
1631006690000|2021-09-07 09:24:50|7367.7|7352.7|7368|7353|7368|7353|7367.7|7352.7|3
1631006710000|2021-09-07 09:25:10|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|1
1631006720000|2021-09-07 09:25:20|7367.4|7352.4|7367.8|7352.8|7367.8|7352.8|7367.4|7352.4|2
1631006730000|2021-09-07 09:25:30|7368.1|7353.1|7368.8|7353.8|7368.8|7353.8|7368.1|7353.1|5
1631006740000|2021-09-07 09:25:40|7369|7354|7368.9|7353.9|7369.1|7354.1|7368.9|7353.9|6
1631006750000|2021-09-07 09:25:50|7369|7354|7369.3|7354.3|7369.4|7354.4|7368.9|7353.9|8
1631006760000|2021-09-07 09:26:00|7369.5|7354.5|7369.4|7354.4|7369.7|7354.7|7369.3|7354.3|5
1631006770000|2021-09-07 09:26:10|7369.3|7354.3|7368.8|7353.8|7369.3|7354.3|7368.8|7353.8|8
1631006780000|2021-09-07 09:26:20|7368.9|7353.9|7369.3|7354.3|7369.3|7354.3|7368.8|7353.8|4
1631006800000|2021-09-07 09:26:40|7369.2|7354.2|7368.9|7353.9|7369.2|7354.2|7368.9|7353.9|3
1631006820000|2021-09-07 09:27:00|7369.1|7354.1|7369.2|7354.2|7369.4|7354.4|7369.1|7354.1|4
1631006830000|2021-09-07 09:27:10|7369.1|7354.1|7369.3|7354.3|7369.3|7354.3|7369|7354|8
1631006860000|2021-09-07 09:27:40|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.1|7354.1|4
1631006870000|2021-09-07 09:27:50|7369.2|7354.2|7369.1|7354.1|7369.2|7354.2|7369.1|7354.1|2
1631006880000|2021-09-07 09:28:00|7368.9|7353.9|7369|7354|7369|7354|7368.9|7353.9|2
1631006900000|2021-09-07 09:28:20|7368.9|7353.9|7369|7354|7369|7354|7368.9|7353.9|2
1631006910000|2021-09-07 09:28:30|7368.9|7353.9|7369|7354|7369|7354|7368.5|7353.5|11
1631006920000|2021-09-07 09:28:40|7368.9|7353.9|7369|7354|7369|7354|7368.8|7353.8|4
1631006930000|2021-09-07 09:28:50|7369.1|7354.1|7368.9|7353.9|7369.1|7354.1|7368.9|7353.9|3
1631006980000|2021-09-07 09:29:40|7368.5|7353.5|7368.2|7353.2|7368.5|7353.5|7368.2|7353.2|6
1631006990000|2021-09-07 09:29:50|7368.3|7353.3|7368.9|7353.9|7368.9|7353.9|7368.3|7353.3|4
1631007040000|2021-09-07 09:30:40|7368.8|7353.8|7368.9|7353.9|7368.9|7353.9|7368.8|7353.8|2
1631007050000|2021-09-07 09:30:50|7369|7354|7368.9|7353.9|7369|7354|7368.9|7353.9|2
1631007060000|2021-09-07 09:31:00|7369|7354|7368.9|7353.9|7369|7354|7368.9|7353.9|4
1631007080000|2021-09-07 09:31:20|7368.8|7353.8|7368.7|7353.7|7368.8|7353.8|7368.6|7353.6|3
1631007090000|2021-09-07 09:31:30|7368.8|7353.8|7368.9|7353.9|7368.9|7353.9|7368.8|7353.8|2
1631007100000|2021-09-07 09:31:40|7369|7354|7368.9|7353.9|7369.1|7354.1|7368.9|7353.9|4
1631007110000|2021-09-07 09:31:50|7368.8|7353.8|7368.9|7353.9|7368.9|7353.9|7368.8|7353.8|2
1631007120000|2021-09-07 09:32:00|7369.1|7354.1|7369.2|7354.2|7369.2|7354.2|7369.1|7354.1|2
1631007130000|2021-09-07 09:32:10|7369.1|7354.1|7369.4|7354.4|7369.4|7354.4|7369.1|7354.1|8
1631007150000|2021-09-07 09:32:30|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1631007160000|2021-09-07 09:32:40|7369.7|7354.7|7369.6|7354.6|7369.7|7354.7|7369.6|7354.6|2
1631007170000|2021-09-07 09:32:50|7369.4|7354.4|7368.9|7353.9|7369.5|7354.5|7368.9|7353.9|3
1631007180000|2021-09-07 09:33:00|7369|7354|7369.1|7354.1|7369.3|7354.3|7369|7354|6
1631007190000|2021-09-07 09:33:10|7369|7354|7369.4|7354.4|7369.4|7354.4|7369|7354|4
1631007210000|2021-09-07 09:33:30|7369.5|7354.5|7369.5|7354.5|7370|7355|7369.5|7354.5|8
1631007220000|2021-09-07 09:33:40|7369.7|7354.7|7370|7355|7370|7355|7369.7|7354.7|5
1631007240000|2021-09-07 09:34:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631007250000|2021-09-07 09:34:10|7370|7355|7370|7355|7370|7355|7370|7355|1
1631007270000|2021-09-07 09:34:30|7370.1|7355.1|7370|7355|7370.1|7355.1|7370|7355|2
1631007280000|2021-09-07 09:34:40|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631007290000|2021-09-07 09:34:50|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631007300000|2021-09-07 09:35:00|7370.4|7355.4|7370.6|7355.6|7370.6|7355.6|7370.4|7355.4|2
1631007310000|2021-09-07 09:35:10|7370.7|7355.7|7370.9|7355.9|7371|7356|7370.7|7355.7|5
1631007320000|2021-09-07 09:35:20|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.6|7355.6|4
1631007330000|2021-09-07 09:35:30|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631007340000|2021-09-07 09:35:40|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1631007370000|2021-09-07 09:36:10|7371.5|7356.5|7372|7357|7372|7357|7371.5|7356.5|3
1631007380000|2021-09-07 09:36:20|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|4
1631007390000|2021-09-07 09:36:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631007400000|2021-09-07 09:36:40|7371.9|7356.9|7371.5|7356.5|7371.9|7356.9|7371.5|7356.5|4
1631007410000|2021-09-07 09:36:50|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|2
1631007420000|2021-09-07 09:37:00|7371.3|7356.3|7371.2|7356.2|7371.4|7356.4|7371.1|7356.1|9
1631007430000|2021-09-07 09:37:10|7371.3|7356.3|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|3
1631007440000|2021-09-07 09:37:20|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1631007450000|2021-09-07 09:37:30|7371.8|7356.8|7372|7357|7372|7357|7371.8|7356.8|3
1631007460000|2021-09-07 09:37:40|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631007480000|2021-09-07 09:38:00|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|2
1631007520000|2021-09-07 09:38:40|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|2
1631007530000|2021-09-07 09:38:50|7371|7356|7370.7|7355.7|7371|7356|7370.7|7355.7|5
1631007540000|2021-09-07 09:39:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631007550000|2021-09-07 09:39:10|7370.7|7355.7|7370.8|7355.8|7370.8|7355.8|7370.7|7355.7|2
1631007560000|2021-09-07 09:39:20|7370.7|7355.7|7371.4|7356.4|7371.4|7356.4|7370.7|7355.7|9
1631007570000|2021-09-07 09:39:30|7371.3|7356.3|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|3
1631007590000|2021-09-07 09:39:50|7371.2|7356.2|7371|7356|7371.2|7356.2|7371|7356|3
1631007600000|2021-09-07 09:40:00|7371.1|7356.1|7371.3|7356.3|7371.3|7356.3|7371.1|7356.1|3
1631007690000|2021-09-07 09:41:30|7371|7356|7371|7356|7371|7356|7371|7356|1
1631007720000|2021-09-07 09:42:00|7370.8|7355.8|7370.3|7355.3|7371|7356|7370.3|7355.3|4
1631007730000|2021-09-07 09:42:10|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631007740000|2021-09-07 09:42:20|7370.3|7355.3|7370.1|7355.1|7370.3|7355.3|7370.1|7355.1|3
1631007750000|2021-09-07 09:42:30|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1631007770000|2021-09-07 09:42:50|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631007790000|2021-09-07 09:43:10|7370.2|7355.2|7369.6|7354.6|7370.2|7355.2|7369.5|7354.5|5
1631007800000|2021-09-07 09:43:20|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1631007810000|2021-09-07 09:43:30|7369.6|7354.6|7369.8|7354.8|7369.8|7354.8|7369.5|7354.5|4
1631007820000|2021-09-07 09:43:40|7369.7|7354.7|7369.1|7354.1|7369.7|7354.7|7369.1|7354.1|3
1631007830000|2021-09-07 09:43:50|7369|7354|7369|7354|7369|7354|7369|7354|1
1631007860000|2021-09-07 09:44:20|7368.9|7353.9|7368.3|7353.3|7368.9|7353.9|7368.2|7353.2|7
1631007870000|2021-09-07 09:44:30|7368.4|7353.4|7368.2|7353.2|7368.4|7353.4|7368.2|7353.2|3
1631007880000|2021-09-07 09:44:40|7368.3|7353.3|7368.6|7353.6|7368.7|7353.7|7368.2|7353.2|6
1631007900000|2021-09-07 09:45:00|7368.4|7353.4|7368.3|7353.3|7368.4|7353.4|7368.3|7353.3|2
1631007970000|2021-09-07 09:46:10|7368.1|7353.1|7367.9|7352.9|7368.1|7353.1|7367.9|7352.9|4
1631008000000|2021-09-07 09:46:40|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1631008020000|2021-09-07 09:47:00|7367.6|7352.6|7367.8|7352.8|7367.8|7352.8|7367.6|7352.6|2
1631008030000|2021-09-07 09:47:10|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1631008040000|2021-09-07 09:47:20|7367.8|7352.8|7367.9|7352.9|7367.9|7352.9|7367.8|7352.8|2
1631008090000|2021-09-07 09:48:10|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1631008100000|2021-09-07 09:48:20|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1631008120000|2021-09-07 09:48:40|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|1
1631008140000|2021-09-07 09:49:00|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1631008150000|2021-09-07 09:49:10|7368.4|7353.4|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|2
1631008170000|2021-09-07 09:49:30|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.5|7353.5|2
1631008190000|2021-09-07 09:49:50|7369|7354|7369.5|7354.5|7369.5|7354.5|7369|7354|4
1631008200000|2021-09-07 09:50:00|7369.4|7354.4|7369.7|7354.7|7369.8|7354.8|7369.4|7354.4|4
1631008210000|2021-09-07 09:50:10|7369.5|7354.5|7369.8|7354.8|7369.8|7354.8|7369.5|7354.5|3
1631008260000|2021-09-07 09:51:00|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1631008270000|2021-09-07 09:51:10|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631008290000|2021-09-07 09:51:30|7370.1|7355.1|7371.3|7356.3|7371.3|7356.3|7370.1|7355.1|6
1631008300000|2021-09-07 09:51:40|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|2
1631008310000|2021-09-07 09:51:50|7371.6|7356.6|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|4
1631008340000|2021-09-07 09:52:20|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631008350000|2021-09-07 09:52:30|7371.3|7356.3|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|3
1631008370000|2021-09-07 09:52:50|7371|7356|7371.1|7356.1|7371.1|7356.1|7370.9|7355.9|4
1631008380000|2021-09-07 09:53:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1631008400000|2021-09-07 09:53:20|7371.1|7356.1|7371.8|7356.8|7371.8|7356.8|7371.1|7356.1|6
1631008410000|2021-09-07 09:53:30|7371.9|7356.9|7372|7357|7372|7357|7371.9|7356.9|2
1631008420000|2021-09-07 09:53:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|5
1631008430000|2021-09-07 09:53:50|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631008440000|2021-09-07 09:54:00|7371.6|7356.6|7371.3|7356.3|7371.6|7356.6|7371.2|7356.2|4
1631008450000|2021-09-07 09:54:10|7371.4|7356.4|7371.8|7356.8|7371.8|7356.8|7371.4|7356.4|6
1631008460000|2021-09-07 09:54:20|7371.7|7356.7|7371.3|7356.3|7371.8|7356.8|7371.3|7356.3|3
1631008470000|2021-09-07 09:54:30|7371|7356|7371.4|7356.4|7371.4|7356.4|7371|7356|6
1631008480000|2021-09-07 09:54:40|7371.5|7356.5|7371.7|7356.7|7371.7|7356.7|7371.5|7356.5|3
1631008490000|2021-09-07 09:54:50|7371.9|7356.9|7372.1|7357.1|7372.1|7357.1|7371.9|7356.9|6
1631008510000|2021-09-07 09:55:10|7372.6|7357.6|7373.2|7358.2|7373.3|7358.3|7372.6|7357.6|6
1631008520000|2021-09-07 09:55:20|7373.1|7358.1|7372.4|7357.4|7373.1|7358.1|7372.4|7357.4|6
1631008530000|2021-09-07 09:55:30|7372.5|7357.5|7373.1|7358.1|7373.1|7358.1|7372.5|7357.5|8
1631008540000|2021-09-07 09:55:40|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.7|7357.7|4
1631008570000|2021-09-07 09:56:10|7373|7358|7373|7358|7373|7358|7373|7358|1
1631008580000|2021-09-07 09:56:20|7372.5|7357.5|7373|7358|7373|7358|7372.2|7357.2|7
1631008590000|2021-09-07 09:56:30|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1631008600000|2021-09-07 09:56:40|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631008610000|2021-09-07 09:56:50|7373|7358|7373|7358|7373|7358|7372.9|7357.9|3
1631008620000|2021-09-07 09:57:00|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1631008630000|2021-09-07 09:57:10|7372.9|7357.9|7372.1|7357.1|7372.9|7357.9|7372.1|7357.1|6
1631008640000|2021-09-07 09:57:20|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|2
1631008650000|2021-09-07 09:57:30|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|2
1631008660000|2021-09-07 09:57:40|7372|7357|7372|7357|7372|7357|7372|7357|1
1631008670000|2021-09-07 09:57:50|7371.9|7356.9|7372.1|7357.1|7372.1|7357.1|7371.9|7356.9|3
1631008690000|2021-09-07 09:58:10|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|2
1631008720000|2021-09-07 09:58:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631008750000|2021-09-07 09:59:10|7372.1|7357.1|7371.9|7356.9|7372.1|7357.1|7371.9|7356.9|2
1631008790000|2021-09-07 09:59:50|7371.7|7356.7|7371.4|7356.4|7371.7|7356.7|7371.4|7356.4|4
1631008810000|2021-09-07 10:00:10|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1631008820000|2021-09-07 10:00:20|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|3
1631008830000|2021-09-07 10:00:30|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7371.2|7356.2|4
1631008840000|2021-09-07 10:00:40|7371.4|7356.4|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|2
1631008850000|2021-09-07 10:00:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631008860000|2021-09-07 10:01:00|7371|7356|7370.6|7355.6|7371|7356|7370.6|7355.6|3
1631008870000|2021-09-07 10:01:10|7370.7|7355.7|7370.9|7355.9|7370.9|7355.9|7370.7|7355.7|2
1631008900000|2021-09-07 10:01:40|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|2
1631008940000|2021-09-07 10:02:20|7370.7|7355.7|7370.4|7355.4|7370.7|7355.7|7370.4|7355.4|2
1631008950000|2021-09-07 10:02:30|7370.5|7355.5|7370.5|7355.5|7370.6|7355.6|7370.4|7355.4|5
1631008990000|2021-09-07 10:03:10|7370.6|7355.6|7370.9|7355.9|7370.9|7355.9|7370.6|7355.6|3
1631009040000|2021-09-07 10:04:00|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1631009070000|2021-09-07 10:04:30|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1631009080000|2021-09-07 10:04:40|7370.5|7355.5|7371.3|7356.3|7371.3|7356.3|7370.5|7355.5|5
1631009090000|2021-09-07 10:04:50|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631009100000|2021-09-07 10:05:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631009110000|2021-09-07 10:05:10|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|2
1631009120000|2021-09-07 10:05:20|7371.2|7356.2|7371.4|7356.4|7371.4|7356.4|7371.2|7356.2|3
1631009140000|2021-09-07 10:05:40|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1631009150000|2021-09-07 10:05:50|7371.3|7356.3|7370.9|7355.9|7371.3|7356.3|7370.9|7355.9|3
1631009160000|2021-09-07 10:06:00|7371|7356|7371.4|7356.4|7371.4|7356.4|7371|7356|5
1631009190000|2021-09-07 10:06:30|7371.3|7356.3|7371|7356|7371.3|7356.3|7371|7356|3
1631009200000|2021-09-07 10:06:40|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631009210000|2021-09-07 10:06:50|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631009220000|2021-09-07 10:07:00|7371.2|7356.2|7371.4|7356.4|7371.4|7356.4|7371.1|7356.1|6
1631009240000|2021-09-07 10:07:20|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|3
1631009250000|2021-09-07 10:07:30|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|2
1631009260000|2021-09-07 10:07:40|7371.4|7356.4|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|3
1631009270000|2021-09-07 10:07:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|3
1631009280000|2021-09-07 10:08:00|7371.4|7356.4|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|3
1631009290000|2021-09-07 10:08:10|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631009300000|2021-09-07 10:08:20|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631009350000|2021-09-07 10:09:10|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631009370000|2021-09-07 10:09:30|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|3
1631009400000|2021-09-07 10:10:00|7371.5|7356.5|7372.5|7357.5|7372.5|7357.5|7371.5|7356.5|8
1631009450000|2021-09-07 10:10:50|7372.4|7357.4|7372.5|7357.5|7372.9|7357.9|7372.4|7357.4|6
1631009460000|2021-09-07 10:11:00|7372.6|7357.6|7372.5|7357.5|7372.6|7357.6|7372.4|7357.4|5
1631009470000|2021-09-07 10:11:10|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1631009480000|2021-09-07 10:11:20|7372.4|7357.4|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|5
1631009490000|2021-09-07 10:11:30|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1631009510000|2021-09-07 10:11:50|7372.5|7357.5|7372.9|7357.9|7372.9|7357.9|7372.5|7357.5|4
1631009520000|2021-09-07 10:12:00|7372.8|7357.8|7372.4|7357.4|7372.8|7357.8|7372.3|7357.3|6
1631009530000|2021-09-07 10:12:10|7372.3|7357.3|7372.4|7357.4|7372.5|7357.5|7372.3|7357.3|4
1631009540000|2021-09-07 10:12:20|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1631009550000|2021-09-07 10:12:30|7372.5|7357.5|7372.9|7357.9|7372.9|7357.9|7372.5|7357.5|3
1631009560000|2021-09-07 10:12:40|7372.7|7357.7|7372.2|7357.2|7372.7|7357.7|7372.2|7357.2|3
1631009580000|2021-09-07 10:13:00|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1631009600000|2021-09-07 10:13:20|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1631009620000|2021-09-07 10:13:40|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1631009670000|2021-09-07 10:14:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631009700000|2021-09-07 10:15:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1631009710000|2021-09-07 10:15:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631009740000|2021-09-07 10:15:40|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|3
1631009760000|2021-09-07 10:16:00|7372.5|7357.5|7373.1|7358.1|7373.1|7358.1|7372.5|7357.5|6
1631009770000|2021-09-07 10:16:10|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1631009810000|2021-09-07 10:16:50|7372.8|7357.8|7372.6|7357.6|7372.8|7357.8|7372.6|7357.6|3
1631009830000|2021-09-07 10:17:10|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7372.1|7357.1|4
1631009840000|2021-09-07 10:17:20|7372.4|7357.4|7372.7|7357.7|7372.9|7357.9|7372.4|7357.4|6
1631009850000|2021-09-07 10:17:30|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631009870000|2021-09-07 10:17:50|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|5
1631009890000|2021-09-07 10:18:10|7372.4|7357.4|7372.1|7357.1|7372.4|7357.4|7372.1|7357.1|4
1631010030000|2021-09-07 10:20:30|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1631010050000|2021-09-07 10:20:50|7372.1|7357.1|7372.4|7357.4|7372.4|7357.4|7372.1|7357.1|2
1631010090000|2021-09-07 10:21:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631010100000|2021-09-07 10:21:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631010210000|2021-09-07 10:23:30|7372.5|7357.5|7372.8|7357.8|7372.8|7357.8|7372.5|7357.5|3
1631010240000|2021-09-07 10:24:00|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631010270000|2021-09-07 10:24:30|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631010280000|2021-09-07 10:24:40|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1631010360000|2021-09-07 10:26:00|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1631010480000|2021-09-07 10:28:00|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631010520000|2021-09-07 10:28:40|7372.6|7357.6|7372.4|7357.4|7372.6|7357.6|7372.4|7357.4|2
1631010560000|2021-09-07 10:29:20|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1631010570000|2021-09-07 10:29:30|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1631010600000|2021-09-07 10:30:00|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1631010660000|2021-09-07 10:31:00|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|2
1631010670000|2021-09-07 10:31:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631010720000|2021-09-07 10:32:00|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1631010750000|2021-09-07 10:32:30|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|3
1631010760000|2021-09-07 10:32:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631010770000|2021-09-07 10:32:50|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631010810000|2021-09-07 10:33:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631010820000|2021-09-07 10:33:40|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1631010840000|2021-09-07 10:34:00|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1631010890000|2021-09-07 10:34:50|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1631010900000|2021-09-07 10:35:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|3
1631010910000|2021-09-07 10:35:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631010920000|2021-09-07 10:35:20|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|3
1631010940000|2021-09-07 10:35:40|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|4
1631010950000|2021-09-07 10:35:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631010960000|2021-09-07 10:36:00|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.2|7357.2|4
1631010970000|2021-09-07 10:36:10|7372.2|7357.2|7372.5|7357.5|7372.5|7357.5|7372.2|7357.2|4
1631011000000|2021-09-07 10:36:40|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631011010000|2021-09-07 10:36:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631011080000|2021-09-07 10:38:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631011090000|2021-09-07 10:38:10|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631011120000|2021-09-07 10:38:40|7372.8|7357.8|7372.5|7357.5|7372.8|7357.8|7372.5|7357.5|3
1631011130000|2021-09-07 10:38:50|7372.6|7357.6|7372.5|7357.5|7372.6|7357.6|7372.5|7357.5|2
1631011140000|2021-09-07 10:39:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631011150000|2021-09-07 10:39:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631011170000|2021-09-07 10:39:30|7372.6|7357.6|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|3
1631011220000|2021-09-07 10:40:20|7372.9|7357.9|7372.3|7357.3|7372.9|7357.9|7372.3|7357.3|5
1631011280000|2021-09-07 10:41:20|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631011290000|2021-09-07 10:41:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631011300000|2021-09-07 10:41:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631011320000|2021-09-07 10:42:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631011530000|2021-09-07 10:45:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631011650000|2021-09-07 10:47:30|7372.3|7357.3|7373.1|7358.1|7373.2|7358.2|7372.3|7357.3|9
1631011680000|2021-09-07 10:48:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631011690000|2021-09-07 10:48:10|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|2
1631011710000|2021-09-07 10:48:30|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|4
1631011730000|2021-09-07 10:48:50|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631011750000|2021-09-07 10:49:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631011760000|2021-09-07 10:49:20|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631011780000|2021-09-07 10:49:40|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|2
1631011790000|2021-09-07 10:49:50|7372.8|7357.8|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|3
1631011800000|2021-09-07 10:50:00|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631011810000|2021-09-07 10:50:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631011830000|2021-09-07 10:50:30|7372.6|7357.6|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|4
1631011840000|2021-09-07 10:50:40|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631011850000|2021-09-07 10:50:50|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1631011920000|2021-09-07 10:52:00|7372.7|7357.7|7372.9|7357.9|7372.9|7357.9|7372.7|7357.7|5
1631011930000|2021-09-07 10:52:10|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|4
1631011940000|2021-09-07 10:52:20|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|2
1631011960000|2021-09-07 10:52:40|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631011990000|2021-09-07 10:53:10|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|7
1631012000000|2021-09-07 10:53:20|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631012010000|2021-09-07 10:53:30|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631012080000|2021-09-07 10:54:40|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631012090000|2021-09-07 10:54:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631012100000|2021-09-07 10:55:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631012110000|2021-09-07 10:55:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631012150000|2021-09-07 10:55:50|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1631012160000|2021-09-07 10:56:00|7372.9|7357.9|7373.1|7358.1|7373.1|7358.1|7372.9|7357.9|2
1631012190000|2021-09-07 10:56:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631012200000|2021-09-07 10:56:40|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1631012210000|2021-09-07 10:56:50|7372.9|7357.9|7373|7358|7373|7358|7372.7|7357.7|5
1631012220000|2021-09-07 10:57:00|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631012310000|2021-09-07 10:58:30|7373|7358|7373|7358|7373|7358|7372.8|7357.8|3
1631012320000|2021-09-07 10:58:40|7373.1|7358.1|7373|7358|7373.1|7358.1|7372.8|7357.8|3
1631012360000|2021-09-07 10:59:20|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631012400000|2021-09-07 11:00:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631012690000|2021-09-07 11:04:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631012710000|2021-09-07 11:05:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631012720000|2021-09-07 11:05:20|7372.6|7357.6|7372.4|7357.4|7372.6|7357.6|7372.4|7357.4|3
1631012730000|2021-09-07 11:05:30|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1631012740000|2021-09-07 11:05:40|7372.1|7357.1|7372.2|7357.2|7372.3|7357.3|7372.1|7357.1|4
1631012760000|2021-09-07 11:06:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.1|7357.1|4
1631012770000|2021-09-07 11:06:10|7372.1|7357.1|7372.3|7357.3|7372.3|7357.3|7372.1|7357.1|3
1631012780000|2021-09-07 11:06:20|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|5
1631012790000|2021-09-07 11:06:30|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631012870000|2021-09-07 11:07:50|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631012960000|2021-09-07 11:09:20|7372.7|7357.7|7372.6|7357.6|7372.7|7357.7|7372.6|7357.6|6
1631012970000|2021-09-07 11:09:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|3
1631012980000|2021-09-07 11:09:40|7372.6|7357.6|7372.6|7357.6|7372.7|7357.7|7372.6|7357.6|3
1631012990000|2021-09-07 11:09:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631013010000|2021-09-07 11:10:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631013020000|2021-09-07 11:10:20|7372.3|7357.3|7372|7357|7372.3|7357.3|7372|7357|3
1631013030000|2021-09-07 11:10:30|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|3
1631013280000|2021-09-07 11:14:40|7372.3|7357.3|7372.6|7357.6|7372.6|7357.6|7372.3|7357.3|3
1631013290000|2021-09-07 11:14:50|7373.1|7358.1|7372.9|7357.9|7373.2|7358.2|7372.9|7357.9|3
1631013300000|2021-09-07 11:15:00|7372.8|7357.8|7372.5|7357.5|7372.8|7357.8|7372.5|7357.5|3
1631013310000|2021-09-07 11:15:10|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1631013330000|2021-09-07 11:15:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631013350000|2021-09-07 11:15:50|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1631013360000|2021-09-07 11:16:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631013390000|2021-09-07 11:16:30|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631013440000|2021-09-07 11:17:20|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631013580000|2021-09-07 11:19:40|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631013590000|2021-09-07 11:19:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631013640000|2021-09-07 11:20:40|7372.2|7357.2|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|3
1631013700000|2021-09-07 11:21:40|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631013720000|2021-09-07 11:22:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631013730000|2021-09-07 11:22:10|7372|7357|7372|7357|7372|7357|7372|7357|1
1631013770000|2021-09-07 11:22:50|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631013790000|2021-09-07 11:23:10|7371.7|7356.7|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|3
1631013810000|2021-09-07 11:23:30|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|5
1631013850000|2021-09-07 11:24:10|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631013860000|2021-09-07 11:24:20|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631013870000|2021-09-07 11:24:30|7371.8|7356.8|7371.7|7356.7|7371.9|7356.9|7371.7|7356.7|6
1631013890000|2021-09-07 11:24:50|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1631013900000|2021-09-07 11:25:00|7371.5|7356.5|7371.7|7356.7|7371.7|7356.7|7371.3|7356.3|5
1631013910000|2021-09-07 11:25:10|7371.6|7356.6|7370.9|7355.9|7371.7|7356.7|7370.9|7355.9|5
1631013920000|2021-09-07 11:25:20|7370.8|7355.8|7371|7356|7371|7356|7370.8|7355.8|3
1631013930000|2021-09-07 11:25:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631013970000|2021-09-07 11:26:10|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1631014020000|2021-09-07 11:27:00|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1631014040000|2021-09-07 11:27:20|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1631014070000|2021-09-07 11:27:50|7371.5|7356.5|7371.7|7356.7|7371.7|7356.7|7371.5|7356.5|3
1631014090000|2021-09-07 11:28:10|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631014110000|2021-09-07 11:28:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631014140000|2021-09-07 11:29:00|7371.8|7356.8|7371.7|7356.7|7372|7357|7371.7|7356.7|6
1631014160000|2021-09-07 11:29:20|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1631014170000|2021-09-07 11:29:30|7372|7357|7371.7|7356.7|7372|7357|7371.7|7356.7|2
1631014380000|2021-09-07 11:33:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631014410000|2021-09-07 11:33:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631014440000|2021-09-07 11:34:00|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1631014470000|2021-09-07 11:34:30|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631014510000|2021-09-07 11:35:10|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|2
1631014530000|2021-09-07 11:35:30|7372|7357|7372|7357|7372|7357|7372|7357|1
1631014550000|2021-09-07 11:35:50|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631014770000|2021-09-07 11:39:30|7372|7357|7372|7357|7372|7357|7372|7357|1
1631014920000|2021-09-07 11:42:00|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|2
1631014930000|2021-09-07 11:42:10|7371.9|7356.9|7372|7357|7372|7357|7371.9|7356.9|2
1631014990000|2021-09-07 11:43:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631015000000|2021-09-07 11:43:20|7372|7357|7372|7357|7372|7357|7372|7357|1
1631015300000|2021-09-07 11:48:20|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631015400000|2021-09-07 11:50:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1631015410000|2021-09-07 11:50:10|7372.4|7357.4|7372|7357|7372.4|7357.4|7372|7357|3
1631015430000|2021-09-07 11:50:30|7372.1|7357.1|7372.3|7357.3|7372.3|7357.3|7372.1|7357.1|2
1631015450000|2021-09-07 11:50:50|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631015460000|2021-09-07 11:51:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1631015470000|2021-09-07 11:51:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631015480000|2021-09-07 11:51:20|7372|7357|7372|7357|7372|7357|7372|7357|1
1631015490000|2021-09-07 11:51:30|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631015500000|2021-09-07 11:51:40|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631015510000|2021-09-07 11:51:50|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|2
1631015520000|2021-09-07 11:52:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1631015540000|2021-09-07 11:52:20|7372.1|7357.1|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|3
1631015550000|2021-09-07 11:52:30|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|2
1631015560000|2021-09-07 11:52:40|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|4
1631015570000|2021-09-07 11:52:50|7372|7357|7372|7357|7372|7357|7372|7357|1
1631015610000|2021-09-07 11:53:30|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|6
1631015620000|2021-09-07 11:53:40|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631015680000|2021-09-07 11:54:40|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631015690000|2021-09-07 11:54:50|7372|7357|7372|7357|7372|7357|7372|7357|1
1631015700000|2021-09-07 11:55:00|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631015720000|2021-09-07 11:55:20|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1631015730000|2021-09-07 11:55:30|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1631015740000|2021-09-07 11:55:40|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1631015750000|2021-09-07 11:55:50|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1631015760000|2021-09-07 11:56:00|7372.2|7357.2|7372.5|7357.5|7372.5|7357.5|7372.2|7357.2|2
1631015770000|2021-09-07 11:56:10|7372.4|7357.4|7372.1|7357.1|7372.4|7357.4|7372.1|7357.1|4
1631015780000|2021-09-07 11:56:20|7372|7357|7372|7357|7372|7357|7372|7357|1
1631015790000|2021-09-07 11:56:30|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631015800000|2021-09-07 11:56:40|7371.9|7356.9|7371.7|7356.7|7371.9|7356.9|7371.7|7356.7|2
1631015810000|2021-09-07 11:56:50|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1631015820000|2021-09-07 11:57:00|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631015840000|2021-09-07 11:57:20|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631015860000|2021-09-07 11:57:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|3
1631015870000|2021-09-07 11:57:50|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.5|7356.5|3
1631015890000|2021-09-07 11:58:10|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631015910000|2021-09-07 11:58:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631015940000|2021-09-07 11:59:00|7371.6|7356.6|7372.3|7357.3|7372.7|7357.7|7371.6|7356.6|12
1631016000000|2021-09-07 12:00:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|3
1631016010000|2021-09-07 12:00:10|7372.3|7357.3|7373.4|7358.4|7373.7|7358.7|7372.3|7357.3|10
1631016120000|2021-09-07 12:02:00|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631016150000|2021-09-07 12:02:30|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.4|7358.4|2
1631016160000|2021-09-07 12:02:40|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1631016170000|2021-09-07 12:02:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|5
1631016180000|2021-09-07 12:03:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631016390000|2021-09-07 12:06:30|7373|7358|7373|7358|7373|7358|7373|7358|1
1631016470000|2021-09-07 12:07:50|7372.9|7357.9|7372.9|7357.9|7373|7358|7372.9|7357.9|3
1631016520000|2021-09-07 12:08:40|7373|7358|7373|7358|7373|7358|7373|7358|1
1631016530000|2021-09-07 12:08:50|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631016540000|2021-09-07 12:09:00|7373|7358|7373|7358|7373|7358|7373|7358|1
1631016580000|2021-09-07 12:09:40|7373.2|7358.2|7374.1|7359.1|7374.1|7359.1|7373.2|7358.2|5
1631016590000|2021-09-07 12:09:50|7374|7359|7374.3|7359.3|7374.3|7359.3|7373.8|7358.8|5
1631016620000|2021-09-07 12:10:20|7374.2|7359.2|7374.3|7359.3|7374.3|7359.3|7374.2|7359.2|2
1631016630000|2021-09-07 12:10:30|7374.6|7359.6|7374.1|7359.1|7374.7|7359.7|7374.1|7359.1|6
1631016640000|2021-09-07 12:10:40|7374|7359|7374|7359|7374|7359|7374|7359|1
1631016700000|2021-09-07 12:11:40|7374.1|7359.1|7379.1|7354.1|7379.1|7359.1|7374.1|7354.1|2
1631016710000|2021-09-07 12:11:50|7379.4|7354.4|7379.7|7354.7|7379.7|7354.7|7379.4|7354.4|3
1631016720000|2021-09-07 12:12:00|7379.8|7354.8|7374|7359|7379.8|7359.3|7373.9|7354.6|7
1631016730000|2021-09-07 12:12:10|7374.7|7359.7|7375.1|7360.1|7375.1|7360.1|7374.7|7359.7|4
1631016750000|2021-09-07 12:12:30|7375|7360|7375.8|7360.8|7375.8|7360.8|7375|7360|4
1631016760000|2021-09-07 12:12:40|7375.6|7360.6|7375.3|7360.3|7375.6|7360.6|7375.3|7360.3|3
1631016770000|2021-09-07 12:12:50|7375.5|7360.5|7375.3|7360.3|7375.5|7360.5|7375.3|7360.3|2
1631016780000|2021-09-07 12:13:00|7375.6|7360.6|7375.7|7360.7|7375.7|7360.7|7375.6|7360.6|2
1631016790000|2021-09-07 12:13:10|7375.8|7360.8|7376.2|7361.2|7376.2|7361.2|7375.8|7360.8|4
1631016820000|2021-09-07 12:13:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631016830000|2021-09-07 12:13:50|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1631016840000|2021-09-07 12:14:00|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|4
1631016860000|2021-09-07 12:14:20|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631016870000|2021-09-07 12:14:30|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631016880000|2021-09-07 12:14:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|3
1631016890000|2021-09-07 12:14:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376|7361|5
1631016900000|2021-09-07 12:15:00|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376|7361|4
1631016940000|2021-09-07 12:15:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631016950000|2021-09-07 12:15:50|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1631016960000|2021-09-07 12:16:00|7376.2|7361.2|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|5
1631016970000|2021-09-07 12:16:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631016980000|2021-09-07 12:16:20|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|2
1631016990000|2021-09-07 12:16:30|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631017000000|2021-09-07 12:16:40|7376.4|7361.4|7376.2|7361.2|7376.4|7361.4|7376.2|7361.2|2
1631017040000|2021-09-07 12:17:20|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1631017090000|2021-09-07 12:18:10|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631017100000|2021-09-07 12:18:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631017110000|2021-09-07 12:18:30|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1631017150000|2021-09-07 12:19:10|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1631017160000|2021-09-07 12:19:20|7376.1|7361.1|7376.3|7361.3|7376.3|7361.3|7376.1|7361.1|3
1631017170000|2021-09-07 12:19:30|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1631017180000|2021-09-07 12:19:40|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631017190000|2021-09-07 12:19:50|7376.3|7361.3|7376.2|7361.2|7376.4|7361.4|7376.2|7361.2|3
1631017200000|2021-09-07 12:20:00|7376.1|7361.1|7376.2|7361.2|7376.4|7361.4|7376.1|7361.1|6
1631017210000|2021-09-07 12:20:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|3
1631017220000|2021-09-07 12:20:20|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|4
1631017230000|2021-09-07 12:20:30|7376.2|7361.2|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|5
1631017240000|2021-09-07 12:20:40|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1631017270000|2021-09-07 12:21:10|7376.1|7361.1|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|5
1631017280000|2021-09-07 12:21:20|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631017330000|2021-09-07 12:22:10|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1631017370000|2021-09-07 12:22:50|7376|7361|7376|7361|7376|7361|7376|7361|1
1631017390000|2021-09-07 12:23:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631017400000|2021-09-07 12:23:20|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|4
1631017410000|2021-09-07 12:23:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631017440000|2021-09-07 12:24:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1631017450000|2021-09-07 12:24:10|7375.9|7360.9|7377.3|7362.3|7377.3|7362.3|7375.6|7360.6|8
1631017460000|2021-09-07 12:24:20|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631017480000|2021-09-07 12:24:40|7377.3|7362.3|7377.1|7362.1|7377.3|7362.3|7377.1|7362.1|3
1631017640000|2021-09-07 12:27:20|7377|7362|7376.8|7361.8|7377|7362|7376.8|7361.8|2
1631017650000|2021-09-07 12:27:30|7376.7|7361.7|7376.4|7361.4|7376.7|7361.7|7376.4|7361.4|5
1631017660000|2021-09-07 12:27:40|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1631017670000|2021-09-07 12:27:50|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631017690000|2021-09-07 12:28:10|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631017710000|2021-09-07 12:28:30|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631017730000|2021-09-07 12:28:50|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631017740000|2021-09-07 12:29:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631017760000|2021-09-07 12:29:20|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|3
1631017780000|2021-09-07 12:29:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|3
1631017790000|2021-09-07 12:29:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631017830000|2021-09-07 12:30:30|7376.3|7361.3|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|2
1631017840000|2021-09-07 12:30:40|7376.4|7361.4|7375.5|7360.5|7376.4|7361.4|7375.5|7360.5|6
1631017850000|2021-09-07 12:30:50|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631017860000|2021-09-07 12:31:00|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631017880000|2021-09-07 12:31:20|7374.7|7359.7|7375.4|7360.4|7375.4|7360.4|7374.7|7359.7|6
1631017940000|2021-09-07 12:32:20|7375.3|7360.3|7375.1|7360.1|7375.3|7360.3|7375.1|7360.1|3
1631017950000|2021-09-07 12:32:30|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631017960000|2021-09-07 12:32:40|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1631018030000|2021-09-07 12:33:50|7374.9|7359.9|7374.6|7359.6|7375|7360|7374.6|7359.6|5
1631018040000|2021-09-07 12:34:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631018080000|2021-09-07 12:34:40|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631018090000|2021-09-07 12:34:50|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631018120000|2021-09-07 12:35:20|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631018130000|2021-09-07 12:35:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631018150000|2021-09-07 12:35:50|7375.1|7360.1|7376|7361|7376|7361|7375.1|7360.1|5
1631018170000|2021-09-07 12:36:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631018180000|2021-09-07 12:36:20|7376|7361|7375.7|7360.7|7376|7361|7375.7|7360.7|4
1631018220000|2021-09-07 12:37:00|7375.8|7360.8|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|3
1631018240000|2021-09-07 12:37:20|7375.6|7360.6|7375.3|7360.3|7375.6|7360.6|7375.3|7360.3|3
1631018390000|2021-09-07 12:39:50|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631018490000|2021-09-07 12:41:30|7375.3|7360.3|7374.5|7359.5|7375.3|7360.3|7374.5|7359.5|4
1631018700000|2021-09-07 12:45:00|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1631018870000|2021-09-07 12:47:50|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631018890000|2021-09-07 12:48:10|7374.1|7359.1|7374|7359|7374.1|7359.1|7374|7359|2
1631018900000|2021-09-07 12:48:20|7374.1|7359.1|7374.3|7359.3|7374.3|7359.3|7374.1|7359.1|2
1631018910000|2021-09-07 12:48:30|7374.7|7359.7|7375.1|7360.1|7375.1|7360.1|7374.7|7359.7|3
1631018940000|2021-09-07 12:49:00|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631018970000|2021-09-07 12:49:30|7375|7360|7375|7360|7375|7360|7375|7360|1
1631018980000|2021-09-07 12:49:40|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|2
1631019010000|2021-09-07 12:50:10|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7375|7360|4
1631019050000|2021-09-07 12:50:50|7375.1|7360.1|7375.4|7360.4|7375.4|7360.4|7375.1|7360.1|3
1631019060000|2021-09-07 12:51:00|7375.8|7360.8|7375.4|7360.4|7375.8|7360.8|7375.4|7360.4|2
1631019080000|2021-09-07 12:51:20|7375.6|7360.6|7375.4|7360.4|7376.2|7361.2|7375.4|7360.4|12
1631019090000|2021-09-07 12:51:30|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1631019100000|2021-09-07 12:51:40|7375.4|7360.4|7375.5|7360.5|7375.5|7360.5|7375.4|7360.4|2
1631019130000|2021-09-07 12:52:10|7375.4|7360.4|7376.1|7361.1|7376.1|7361.1|7375.4|7360.4|3
1631019140000|2021-09-07 12:52:20|7376.2|7361.2|7376.5|7361.5|7376.5|7361.5|7376.2|7361.2|4
1631019150000|2021-09-07 12:52:30|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631019170000|2021-09-07 12:52:50|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631019200000|2021-09-07 12:53:20|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631019370000|2021-09-07 12:56:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631019380000|2021-09-07 12:56:20|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631019440000|2021-09-07 12:57:20|7376|7361|7376.4|7361.4|7376.4|7361.4|7376|7361|3
1631019450000|2021-09-07 12:57:30|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631019480000|2021-09-07 12:58:00|7376|7361|7376.2|7361.2|7376.4|7361.4|7376|7361|5
1631019520000|2021-09-07 12:58:40|7376|7361|7376.4|7361.4|7376.4|7361.4|7376|7361|3
1631019530000|2021-09-07 12:58:50|7376.2|7361.2|7376.3|7361.3|7376.4|7361.4|7376.2|7361.2|3
1631019540000|2021-09-07 12:59:00|7376.2|7361.2|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|3
1631019560000|2021-09-07 12:59:20|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7375.8|7360.8|3
1631019570000|2021-09-07 12:59:30|7375.8|7360.8|7375.8|7360.8|7376.2|7361.2|7375.8|7360.8|3
1631019580000|2021-09-07 12:59:40|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631019590000|2021-09-07 12:59:50|7375.8|7360.8|7375.8|7360.8|7375.9|7360.9|7375.6|7360.6|4
1631019640000|2021-09-07 13:00:40|7376|7361|7376|7361|7376|7361|7376|7361|1
1631019660000|2021-09-07 13:01:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631019680000|2021-09-07 13:01:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631019730000|2021-09-07 13:02:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631019770000|2021-09-07 13:02:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631019790000|2021-09-07 13:03:10|7376.1|7361.1|7376.4|7361.4|7376.4|7361.4|7376.1|7361.1|3
1631019810000|2021-09-07 13:03:30|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1631019820000|2021-09-07 13:03:40|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631019850000|2021-09-07 13:04:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631019920000|2021-09-07 13:05:20|7377|7362|7376.9|7361.9|7377|7362|7376.8|7361.8|5
1631019930000|2021-09-07 13:05:30|7376.8|7361.8|7376.6|7361.6|7376.8|7361.8|7376.6|7361.6|2
1631019940000|2021-09-07 13:05:40|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|5
1631019950000|2021-09-07 13:05:50|7376.6|7361.6|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|3
1631019960000|2021-09-07 13:06:00|7376.6|7361.6|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|7
1631019970000|2021-09-07 13:06:10|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|2
1631019980000|2021-09-07 13:06:20|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1631020000000|2021-09-07 13:06:40|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631020010000|2021-09-07 13:06:50|7376.5|7361.5|7376.7|7361.7|7376.7|7361.7|7376.5|7361.5|2
1631020020000|2021-09-07 13:07:00|7376.5|7361.5|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|4
1631020030000|2021-09-07 13:07:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631020040000|2021-09-07 13:07:20|7376.5|7361.5|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|3
1631020050000|2021-09-07 13:07:30|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|4
1631020120000|2021-09-07 13:08:40|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631020130000|2021-09-07 13:08:50|7376.6|7361.6|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|10
1631020140000|2021-09-07 13:09:00|7376.8|7361.8|7376.6|7361.6|7376.8|7361.8|7376.6|7361.6|4
1631020150000|2021-09-07 13:09:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631020160000|2021-09-07 13:09:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631020170000|2021-09-07 13:09:30|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631020190000|2021-09-07 13:09:50|7376.6|7361.6|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|3
1631020200000|2021-09-07 13:10:00|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|2
1631020210000|2021-09-07 13:10:10|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.3|7361.3|3
1631020300000|2021-09-07 13:11:40|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|2
1631020310000|2021-09-07 13:11:50|7376.7|7361.7|7376.9|7361.9|7377|7362|7376.7|7361.7|3
1631020360000|2021-09-07 13:12:40|7377|7362|7376.9|7361.9|7377|7362|7376.9|7361.9|2
1631020390000|2021-09-07 13:13:10|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631020400000|2021-09-07 13:13:20|7376.5|7361.5|7376.9|7361.9|7376.9|7361.9|7376.4|7361.4|6
1631020420000|2021-09-07 13:13:40|7377|7362|7377|7362|7377|7362|7377|7362|1
1631020450000|2021-09-07 13:14:10|7377.1|7362.1|7377.4|7362.4|7377.4|7362.4|7377.1|7362.1|4
1631020480000|2021-09-07 13:14:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631020510000|2021-09-07 13:15:10|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631020620000|2021-09-07 13:17:00|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631020800000|2021-09-07 13:20:00|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|2
1631021090000|2021-09-07 13:24:50|7377.4|7362.4|7377.9|7362.9|7377.9|7362.9|7377.4|7362.4|5
1631021100000|2021-09-07 13:25:00|7378|7363|7377.9|7362.9|7378.1|7363.1|7377.9|7362.9|3
1631021110000|2021-09-07 13:25:10|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|2
1631021210000|2021-09-07 13:26:50|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631021240000|2021-09-07 13:27:20|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631021260000|2021-09-07 13:27:40|7377.7|7362.7|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|2
1631021290000|2021-09-07 13:28:10|7377.1|7362.1|7376.9|7361.9|7377.1|7362.1|7376.9|7361.9|2
1631021300000|2021-09-07 13:28:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631021350000|2021-09-07 13:29:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631021360000|2021-09-07 13:29:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631021370000|2021-09-07 13:29:30|7376.9|7361.9|7377.2|7362.2|7377.2|7362.2|7376.9|7361.9|3
1631021410000|2021-09-07 13:30:10|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631021420000|2021-09-07 13:30:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631021430000|2021-09-07 13:30:30|7376.6|7361.6|7376|7361|7376.6|7361.6|7375.9|7360.9|7
1631021440000|2021-09-07 13:30:40|7375.9|7360.9|7376|7361|7376.2|7361.2|7375.9|7360.9|6
1631021450000|2021-09-07 13:30:50|7376.1|7361.1|7376|7361|7376.1|7361.1|7376|7361|2
1631021460000|2021-09-07 13:31:00|7375.7|7360.7|7375.9|7360.9|7376|7361|7375.3|7360.3|7
1631021470000|2021-09-07 13:31:10|7376|7361|7374.7|7359.7|7376|7361|7374.7|7359.7|9
1631021500000|2021-09-07 13:31:40|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631021510000|2021-09-07 13:31:50|7374.7|7359.7|7374.5|7359.5|7374.7|7359.7|7374.4|7359.4|6
1631021520000|2021-09-07 13:32:00|7374.6|7359.6|7374.9|7359.9|7374.9|7359.9|7374.6|7359.6|3
1631021530000|2021-09-07 13:32:10|7374.8|7359.8|7374.8|7359.8|7375|7360|7374.8|7359.8|4
1631021540000|2021-09-07 13:32:20|7374.7|7359.7|7374.6|7359.6|7374.7|7359.7|7374.5|7359.5|6
1631021550000|2021-09-07 13:32:30|7374.5|7359.5|7374.1|7359.1|7374.5|7359.5|7374.1|7359.1|6
1631021570000|2021-09-07 13:32:50|7374.2|7359.2|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|3
1631021580000|2021-09-07 13:33:00|7374.1|7359.1|7374.4|7359.4|7374.7|7359.7|7374.1|7359.1|5
1631021590000|2021-09-07 13:33:10|7374.5|7359.5|7374.7|7359.7|7374.7|7359.7|7374.5|7359.5|3
1631021610000|2021-09-07 13:33:30|7374.6|7359.6|7374.3|7359.3|7374.6|7359.6|7374.3|7359.3|2
1631021620000|2021-09-07 13:33:40|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1631021630000|2021-09-07 13:33:50|7374.5|7359.5|7374.6|7359.6|7374.6|7359.6|7374.5|7359.5|2
1631021640000|2021-09-07 13:34:00|7374.5|7359.5|7374.5|7359.5|7374.6|7359.6|7374.5|7359.5|3
1631021650000|2021-09-07 13:34:10|7374.6|7359.6|7374.5|7359.5|7374.7|7359.7|7374.5|7359.5|5
1631021680000|2021-09-07 13:34:40|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631021710000|2021-09-07 13:35:10|7374.5|7359.5|7374.2|7359.2|7374.5|7359.5|7374.2|7359.2|4
1631021720000|2021-09-07 13:35:20|7374.1|7359.1|7374|7359|7374.2|7359.2|7374|7359|4
1631021730000|2021-09-07 13:35:30|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1631021740000|2021-09-07 13:35:40|7374|7359|7374|7359|7374|7359|7374|7359|1
1631021840000|2021-09-07 13:37:20|7373.9|7358.9|7373.4|7358.4|7373.9|7358.9|7373.4|7358.4|4
1631021890000|2021-09-07 13:38:10|7372.9|7357.9|7372.3|7357.3|7373.4|7358.4|7372.3|7357.3|5
1631021910000|2021-09-07 13:38:30|7371.8|7356.8|7371.5|7356.5|7371.8|7356.8|7371.5|7356.5|4
1631021930000|2021-09-07 13:38:50|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631021970000|2021-09-07 13:39:30|7371|7356|7371.4|7356.4|7371.5|7356.5|7371|7356|6
1631021980000|2021-09-07 13:39:40|7371.3|7356.3|7371.4|7356.4|7371.5|7356.5|7371.3|7356.3|9
1631021990000|2021-09-07 13:39:50|7371|7356|7370.2|7355.2|7371.5|7356.5|7370.1|7355.1|10
1631022000000|2021-09-07 13:40:00|7370.3|7355.3|7368.2|7353.2|7370.5|7355.5|7368.2|7353.2|19
1631022010000|2021-09-07 13:40:10|7368.1|7353.1|7367.7|7352.7|7368.1|7353.1|7367.7|7352.7|4
1631022020000|2021-09-07 13:40:20|7367.5|7352.5|7367.7|7352.7|7367.7|7352.7|7367.5|7352.5|3
1631022030000|2021-09-07 13:40:30|7367.8|7352.8|7369.1|7354.1|7369.1|7354.1|7367.8|7352.8|8
1631022040000|2021-09-07 13:40:40|7369|7354|7369|7354|7369|7354|7369|7354|1
1631022050000|2021-09-07 13:40:50|7370.3|7355.3|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|2
1631022070000|2021-09-07 13:41:10|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631022080000|2021-09-07 13:41:20|7370.4|7355.4|7369.1|7354.1|7370.4|7355.4|7369.1|7354.1|4
1631022090000|2021-09-07 13:41:30|7369|7354|7369|7354|7369|7354|7369|7354|1
1631022140000|2021-09-07 13:42:20|7368.9|7353.9|7368.8|7353.8|7369|7354|7368.7|7353.7|8
1631022150000|2021-09-07 13:42:30|7368.9|7353.9|7368.8|7353.8|7368.9|7353.9|7368.7|7353.7|3
1631022160000|2021-09-07 13:42:40|7368.7|7353.7|7368.9|7353.9|7369|7354|7368.7|7353.7|6
1631022170000|2021-09-07 13:42:50|7369.4|7354.4|7369.4|7354.4|7369.5|7354.5|7369.4|7354.4|3
1631022190000|2021-09-07 13:43:10|7369.5|7354.5|7369.4|7354.4|7369.5|7354.5|7369.4|7354.4|2
1631022220000|2021-09-07 13:43:40|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1631022230000|2021-09-07 13:43:50|7369.2|7354.2|7368.7|7353.7|7369.2|7354.2|7368.7|7353.7|4
1631022240000|2021-09-07 13:44:00|7369|7354|7370|7355|7370|7355|7369|7354|4
1631022250000|2021-09-07 13:44:10|7369.9|7354.9|7370|7355|7370|7355|7369.9|7354.9|2
1631022310000|2021-09-07 13:45:10|7370.1|7355.1|7369.5|7354.5|7370.1|7355.1|7369.5|7354.5|3
1631022350000|2021-09-07 13:45:50|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1631022360000|2021-09-07 13:46:00|7369.5|7354.5|7369.8|7354.8|7369.8|7354.8|7369.5|7354.5|3
1631022370000|2021-09-07 13:46:10|7370.3|7355.3|7369.5|7354.5|7370.3|7355.3|7369.5|7354.5|4
1631022400000|2021-09-07 13:46:40|7370|7355|7370|7355|7370|7355|7370|7355|1
1631022410000|2021-09-07 13:46:50|7370.4|7355.4|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|3
1631022440000|2021-09-07 13:47:20|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1631022500000|2021-09-07 13:48:20|7370.5|7355.5|7370.5|7355.5|7372.2|7357.2|7370.5|7355.5|11
1631022510000|2021-09-07 13:48:30|7370.6|7355.6|7371.4|7356.4|7371.5|7356.5|7370.6|7355.6|4
1631022560000|2021-09-07 13:49:20|7371.2|7356.2|7370.5|7355.5|7371.2|7356.2|7370.5|7355.5|2
1631022570000|2021-09-07 13:49:30|7370.4|7355.4|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|3
1631022600000|2021-09-07 13:50:00|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|6
1631022620000|2021-09-07 13:50:20|7370.5|7355.5|7370.9|7355.9|7371|7356|7370.5|7355.5|5
1631022630000|2021-09-07 13:50:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631022640000|2021-09-07 13:50:40|7371|7356|7371|7356|7371|7356|7371|7356|1
1631022650000|2021-09-07 13:50:50|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631022660000|2021-09-07 13:51:00|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|2
1631022680000|2021-09-07 13:51:20|7371|7356|7371|7356|7371|7356|7371|7356|1
1631022690000|2021-09-07 13:51:30|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631022700000|2021-09-07 13:51:40|7370.7|7355.7|7370.5|7355.5|7370.7|7355.7|7370.5|7355.5|2
1631022730000|2021-09-07 13:52:10|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1631022740000|2021-09-07 13:52:20|7370.4|7355.4|7368.8|7353.8|7370.4|7355.4|7368.8|7353.8|6
1631022750000|2021-09-07 13:52:30|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.5|7353.5|2
1631022760000|2021-09-07 13:52:40|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1631022780000|2021-09-07 13:53:00|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1631022810000|2021-09-07 13:53:30|7368.5|7353.5|7368.4|7353.4|7368.5|7353.5|7368.3|7353.3|3
1631022830000|2021-09-07 13:53:50|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1631022850000|2021-09-07 13:54:10|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|1
1631022870000|2021-09-07 13:54:30|7369.4|7354.4|7369.4|7354.4|7369.5|7354.5|7369.4|7354.4|3
1631023020000|2021-09-07 13:57:00|7369.3|7354.3|7369.4|7354.4|7369.4|7354.4|7369.3|7354.3|2
1631023030000|2021-09-07 13:57:10|7369.3|7354.3|7368.4|7353.4|7369.3|7354.3|7368.4|7353.4|4
1631023080000|2021-09-07 13:58:00|7368.3|7353.3|7368.4|7353.4|7368.4|7353.4|7368.3|7353.3|2
1631023090000|2021-09-07 13:58:10|7368.3|7353.3|7368.4|7353.4|7368.4|7353.4|7368.3|7353.3|2
1631023100000|2021-09-07 13:58:20|7368.3|7353.3|7368.4|7353.4|7368.4|7353.4|7368.3|7353.3|2
1631023120000|2021-09-07 13:58:40|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1631023130000|2021-09-07 13:58:50|7368.4|7353.4|7368.4|7353.4|7368.5|7353.5|7368.4|7353.4|3
1631023140000|2021-09-07 13:59:00|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1631023180000|2021-09-07 13:59:40|7368.4|7353.4|7367.5|7352.5|7368.4|7353.4|7367.5|7352.5|4
1631023190000|2021-09-07 13:59:50|7367.4|7352.4|7365.2|7350.2|7367.4|7352.4|7365.2|7350.2|10
1631023200000|2021-09-07 14:00:00|7365.3|7350.3|7365.2|7350.2|7365.3|7350.3|7365.2|7350.2|2
1631023210000|2021-09-07 14:00:10|7365.3|7350.3|7365.5|7350.5|7365.5|7350.5|7365.3|7350.3|3
1631023220000|2021-09-07 14:00:20|7365.6|7350.6|7365.8|7350.8|7365.8|7350.8|7365.6|7350.6|2
1631023230000|2021-09-07 14:00:30|7365.9|7350.9|7366.5|7351.5|7366.7|7351.7|7365.9|7350.9|5
1631023240000|2021-09-07 14:00:40|7366.6|7351.6|7366.7|7351.7|7366.7|7351.7|7366.6|7351.6|2
1631023250000|2021-09-07 14:00:50|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|1
1631023260000|2021-09-07 14:01:00|7366.9|7351.9|7367|7352|7367.1|7352.1|7366.9|7351.9|3
1631023270000|2021-09-07 14:01:10|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|1
1631023290000|2021-09-07 14:01:30|7367|7352|7367.6|7352.6|7367.7|7352.7|7367|7352|5
1631023310000|2021-09-07 14:01:50|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1631023320000|2021-09-07 14:02:00|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|1
1631023330000|2021-09-07 14:02:10|7368.2|7353.2|7369.4|7354.4|7369.4|7354.4|7368.2|7353.2|4
1631023340000|2021-09-07 14:02:20|7369.3|7354.3|7369.5|7354.5|7369.6|7354.6|7369.3|7354.3|5
1631023370000|2021-09-07 14:02:50|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1631023380000|2021-09-07 14:03:00|7369.6|7354.6|7369.5|7354.5|7369.6|7354.6|7369.5|7354.5|2
1631023420000|2021-09-07 14:03:40|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1631023430000|2021-09-07 14:03:50|7369.7|7354.7|7369.9|7354.9|7369.9|7354.9|7369.7|7354.7|4
1631023440000|2021-09-07 14:04:00|7370|7355|7369.9|7354.9|7370|7355|7369.8|7354.8|4
1631023450000|2021-09-07 14:04:10|7369.8|7354.8|7370|7355|7370.1|7355.1|7369.8|7354.8|4
1631023470000|2021-09-07 14:04:30|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370|7355|3
1631023480000|2021-09-07 14:04:40|7370|7355|7370|7355|7370.1|7355.1|7369.9|7354.9|5
1631023490000|2021-09-07 14:04:50|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631023500000|2021-09-07 14:05:00|7370.2|7355.2|7370.6|7355.6|7370.7|7355.7|7370.2|7355.2|5
1631023510000|2021-09-07 14:05:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631023520000|2021-09-07 14:05:20|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|2
1631023540000|2021-09-07 14:05:40|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631023550000|2021-09-07 14:05:50|7370.9|7355.9|7371.1|7356.1|7371.1|7356.1|7370.9|7355.9|2
1631023570000|2021-09-07 14:06:10|7370.8|7355.8|7370.6|7355.6|7370.8|7355.8|7370.6|7355.6|2
1631023580000|2021-09-07 14:06:20|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|2
1631023630000|2021-09-07 14:07:10|7371.6|7356.6|7372|7357|7372|7357|7371.6|7356.6|4
1631023670000|2021-09-07 14:07:50|7372.1|7357.1|7371.1|7356.1|7372.1|7357.1|7371.1|7356.1|7
1631023680000|2021-09-07 14:08:00|7371.2|7356.2|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|3
1631023690000|2021-09-07 14:08:10|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631023700000|2021-09-07 14:08:20|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1631023730000|2021-09-07 14:08:50|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1631023740000|2021-09-07 14:09:00|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631023750000|2021-09-07 14:09:10|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.4|7355.4|7
1631023760000|2021-09-07 14:09:20|7371|7356|7371.5|7356.5|7371.5|7356.5|7371|7356|8
1631023770000|2021-09-07 14:09:30|7371.6|7356.6|7372.1|7357.1|7372.1|7357.1|7371.6|7356.6|4
1631023780000|2021-09-07 14:09:40|7371.9|7356.9|7371.6|7356.6|7371.9|7356.9|7371.6|7356.6|2
1631023790000|2021-09-07 14:09:50|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631023820000|2021-09-07 14:10:20|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1631023830000|2021-09-07 14:10:30|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7371.3|7356.3|7
1631023840000|2021-09-07 14:10:40|7371.6|7356.6|7372.3|7357.3|7372.3|7357.3|7371.6|7356.6|5
1631023850000|2021-09-07 14:10:50|7372.4|7357.4|7372.6|7357.6|7372.6|7357.6|7372.4|7357.4|3
1631023860000|2021-09-07 14:11:00|7372.7|7357.7|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|3
1631023870000|2021-09-07 14:11:10|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631023920000|2021-09-07 14:12:00|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|3
1631023930000|2021-09-07 14:12:10|7372.6|7357.6|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|3
1631023960000|2021-09-07 14:12:40|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1631023970000|2021-09-07 14:12:50|7373.1|7358.1|7373.8|7358.8|7373.8|7358.8|7372.8|7357.8|6
1631023980000|2021-09-07 14:13:00|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.4|7358.4|2
1631023990000|2021-09-07 14:13:10|7373.6|7358.6|7374.4|7359.4|7374.4|7359.4|7373.6|7358.6|6
1631024000000|2021-09-07 14:13:20|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631024010000|2021-09-07 14:13:30|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|3
1631024060000|2021-09-07 14:14:20|7374.3|7359.3|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|2
1631024110000|2021-09-07 14:15:10|7374.1|7359.1|7374|7359|7374.1|7359.1|7374|7359|2
1631024120000|2021-09-07 14:15:20|7374.1|7359.1|7374.3|7359.3|7374.3|7359.3|7374.1|7359.1|2
1631024150000|2021-09-07 14:15:50|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|2
1631024180000|2021-09-07 14:16:20|7373.8|7358.8|7373.3|7358.3|7373.8|7358.8|7373.3|7358.3|4
1631024200000|2021-09-07 14:16:40|7373.2|7358.2|7373.3|7358.3|7373.3|7358.3|7373.2|7358.2|2
1631024300000|2021-09-07 14:18:20|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.2|7358.2|4
1631024310000|2021-09-07 14:18:30|7373.3|7358.3|7373.2|7358.2|7373.3|7358.3|7373.2|7358.2|2
1631024320000|2021-09-07 14:18:40|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|2
1631024330000|2021-09-07 14:18:50|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631024340000|2021-09-07 14:19:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|3
1631024360000|2021-09-07 14:19:20|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631024370000|2021-09-07 14:19:30|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631024390000|2021-09-07 14:19:50|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631024480000|2021-09-07 14:21:20|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631024490000|2021-09-07 14:21:30|7373.4|7358.4|7373.3|7358.3|7373.4|7358.4|7373.3|7358.3|2
1631024500000|2021-09-07 14:21:40|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1631024520000|2021-09-07 14:22:00|7373.3|7358.3|7373.1|7358.1|7373.3|7358.3|7373.1|7358.1|10
1631024530000|2021-09-07 14:22:10|7373.2|7358.2|7373.3|7358.3|7373.3|7358.3|7373.2|7358.2|2
1631024540000|2021-09-07 14:22:20|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631024550000|2021-09-07 14:22:30|7373.2|7358.2|7373.3|7358.3|7373.3|7358.3|7373.2|7358.2|2
1631024560000|2021-09-07 14:22:40|7373.2|7358.2|7373.1|7358.1|7373.2|7358.2|7373.1|7358.1|2
1631024570000|2021-09-07 14:22:50|7373.2|7358.2|7373.1|7358.1|7373.4|7358.4|7373.1|7358.1|6
1631024580000|2021-09-07 14:23:00|7373.2|7358.2|7373.2|7358.2|7373.3|7358.3|7373.1|7358.1|4
1631024590000|2021-09-07 14:23:10|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631024600000|2021-09-07 14:23:20|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631024640000|2021-09-07 14:24:00|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|2
1631024660000|2021-09-07 14:24:20|7373.3|7358.3|7373.2|7358.2|7373.4|7358.4|7373.2|7358.2|4
1631024670000|2021-09-07 14:24:30|7373.3|7358.3|7373.3|7358.3|7373.4|7358.4|7373.3|7358.3|3
1631024690000|2021-09-07 14:24:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631024700000|2021-09-07 14:25:00|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.4|7358.4|4
1631024710000|2021-09-07 14:25:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631024740000|2021-09-07 14:25:40|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1631024760000|2021-09-07 14:26:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631024770000|2021-09-07 14:26:10|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|2
1631024780000|2021-09-07 14:26:20|7373.6|7358.6|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|7
1631024800000|2021-09-07 14:26:40|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|2
1631024810000|2021-09-07 14:26:50|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631024820000|2021-09-07 14:27:00|7373.6|7358.6|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|3
1631024830000|2021-09-07 14:27:10|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631024850000|2021-09-07 14:27:30|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631024900000|2021-09-07 14:28:20|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631024930000|2021-09-07 14:28:50|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631024940000|2021-09-07 14:29:00|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631024950000|2021-09-07 14:29:10|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631024970000|2021-09-07 14:29:30|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631024990000|2021-09-07 14:29:50|7373.7|7358.7|7373.6|7358.6|7373.8|7358.8|7373.6|7358.6|10
1631025000000|2021-09-07 14:30:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631025010000|2021-09-07 14:30:10|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631025060000|2021-09-07 14:31:00|7373.9|7358.9|7373.8|7358.8|7373.9|7358.9|7373.8|7358.8|6
1631025070000|2021-09-07 14:31:10|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|5
1631025080000|2021-09-07 14:31:20|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|2
1631025090000|2021-09-07 14:31:30|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631025100000|2021-09-07 14:31:40|7373.9|7358.9|7373.8|7358.8|7373.9|7358.9|7373.8|7358.8|2
1631025110000|2021-09-07 14:31:50|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1631025120000|2021-09-07 14:32:00|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|2
1631025130000|2021-09-07 14:32:10|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|6
1631025150000|2021-09-07 14:32:30|7374|7359|7374.2|7359.2|7374.2|7359.2|7374|7359|2
1631025160000|2021-09-07 14:32:40|7374|7359|7374.1|7359.1|7374.1|7359.1|7374|7359|2
1631025170000|2021-09-07 14:32:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631025190000|2021-09-07 14:33:10|7374|7359|7374|7359|7374.1|7359.1|7374|7359|3
1631025200000|2021-09-07 14:33:20|7374.1|7359.1|7373.5|7358.5|7374.1|7359.1|7373.5|7358.5|6
1631025210000|2021-09-07 14:33:30|7373.4|7358.4|7373.6|7358.6|7373.6|7358.6|7373.3|7358.3|7
1631025220000|2021-09-07 14:33:40|7373.5|7358.5|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|5
1631025230000|2021-09-07 14:33:50|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|4
1631025240000|2021-09-07 14:34:00|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631025260000|2021-09-07 14:34:20|7373.7|7358.7|7373.7|7358.7|7373.8|7358.8|7373.6|7358.6|4
1631025270000|2021-09-07 14:34:30|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631025310000|2021-09-07 14:35:10|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|3
1631025320000|2021-09-07 14:35:20|7374|7359|7374.6|7359.6|7374.6|7359.6|7374|7359|8
1631025330000|2021-09-07 14:35:30|7374.5|7359.5|7374.6|7359.6|7374.6|7359.6|7374.5|7359.5|2
1631025350000|2021-09-07 14:35:50|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631025380000|2021-09-07 14:36:20|7374.6|7359.6|7374.5|7359.5|7374.6|7359.6|7374.5|7359.5|2
1631025390000|2021-09-07 14:36:30|7374.6|7359.6|7374.5|7359.5|7374.6|7359.6|7374.5|7359.5|4
1631025400000|2021-09-07 14:36:40|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631025410000|2021-09-07 14:36:50|7374|7359|7374.5|7359.5|7374.5|7359.5|7374|7359|6
1631025430000|2021-09-07 14:37:10|7374.4|7359.4|7374.6|7359.6|7374.6|7359.6|7374.4|7359.4|3
1631025450000|2021-09-07 14:37:30|7374.5|7359.5|7374.3|7359.3|7374.5|7359.5|7374.3|7359.3|3
1631025460000|2021-09-07 14:37:40|7374.1|7359.1|7373.6|7358.6|7374.1|7359.1|7373.6|7358.6|7
1631025470000|2021-09-07 14:37:50|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631025480000|2021-09-07 14:38:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631025500000|2021-09-07 14:38:20|7373.9|7358.9|7374.2|7359.2|7374.2|7359.2|7373.9|7358.9|3
1631025510000|2021-09-07 14:38:30|7374.1|7359.1|7373.9|7358.9|7374.1|7359.1|7373.9|7358.9|2
1631025530000|2021-09-07 14:38:50|7373.7|7358.7|7373.9|7358.9|7373.9|7358.9|7373.7|7358.7|2
1631025550000|2021-09-07 14:39:10|7374|7359|7374|7359|7374|7359|7374|7359|1
1631025580000|2021-09-07 14:39:40|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1631025590000|2021-09-07 14:39:50|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631025600000|2021-09-07 14:40:00|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1631025610000|2021-09-07 14:40:10|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1631025620000|2021-09-07 14:40:20|7373.8|7358.8|7373.5|7358.5|7373.8|7358.8|7373.5|7358.5|2
1631025640000|2021-09-07 14:40:40|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|2
1631025660000|2021-09-07 14:41:00|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631025670000|2021-09-07 14:41:10|7373.5|7358.5|7373.3|7358.3|7373.5|7358.5|7373.2|7358.2|3
1631025680000|2021-09-07 14:41:20|7373.2|7358.2|7372.3|7357.3|7373.2|7358.2|7372.3|7357.3|5
1631025700000|2021-09-07 14:41:40|7372.2|7357.2|7372.6|7357.6|7372.6|7357.6|7372.2|7357.2|2
1631025750000|2021-09-07 14:42:30|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|2
1631025760000|2021-09-07 14:42:40|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1631025770000|2021-09-07 14:42:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631025830000|2021-09-07 14:43:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631025850000|2021-09-07 14:44:10|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1631025880000|2021-09-07 14:44:40|7372.4|7357.4|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|4
1631025890000|2021-09-07 14:44:50|7372.4|7357.4|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|3
1631025900000|2021-09-07 14:45:00|7372.3|7357.3|7372.4|7357.4|7372.5|7357.5|7372.3|7357.3|14
1631025910000|2021-09-07 14:45:10|7372.3|7357.3|7372.1|7357.1|7372.3|7357.3|7372.1|7357.1|2
1631025920000|2021-09-07 14:45:20|7372.2|7357.2|7372.4|7357.4|7372.5|7357.5|7372.2|7357.2|3
1631025930000|2021-09-07 14:45:30|7372.3|7357.3|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|5
1631025940000|2021-09-07 14:45:40|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|8
1631025960000|2021-09-07 14:46:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|3
1631025970000|2021-09-07 14:46:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631025990000|2021-09-07 14:46:30|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631026020000|2021-09-07 14:47:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631026060000|2021-09-07 14:47:40|7372.4|7357.4|7372.1|7357.1|7372.4|7357.4|7372.1|7357.1|4
1631026080000|2021-09-07 14:48:00|7372.2|7357.2|7372.5|7357.5|7372.5|7357.5|7372.2|7357.2|3
1631026110000|2021-09-07 14:48:30|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1631026120000|2021-09-07 14:48:40|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1631026130000|2021-09-07 14:48:50|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631026140000|2021-09-07 14:49:00|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1631026150000|2021-09-07 14:49:10|7372.3|7357.3|7372.5|7357.5|7372.5|7357.5|7372.3|7357.3|3
1631026160000|2021-09-07 14:49:20|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631026200000|2021-09-07 14:50:00|7372.3|7357.3|7372.5|7357.5|7372.5|7357.5|7372.3|7357.3|5
1631026250000|2021-09-07 14:50:50|7372.3|7357.3|7372.1|7357.1|7372.3|7357.3|7372.1|7357.1|5
1631026290000|2021-09-07 14:51:30|7372|7357|7372|7357|7372|7357|7372|7357|1
1631026320000|2021-09-07 14:52:00|7371.9|7356.9|7372|7357|7372|7357|7371.9|7356.9|2
1631026360000|2021-09-07 14:52:40|7372.1|7357.1|7372|7357|7372.1|7357.1|7371.9|7356.9|4
1631026410000|2021-09-07 14:53:30|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631026440000|2021-09-07 14:54:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1631026450000|2021-09-07 14:54:10|7371.9|7356.9|7371.9|7356.9|7372|7357|7371.9|7356.9|3
1631026470000|2021-09-07 14:54:30|7372|7357|7372|7357|7372|7357|7372|7357|1
1631026500000|2021-09-07 14:55:00|7371.8|7356.8|7371.6|7356.6|7372|7357|7371.6|7356.6|8
1631026510000|2021-09-07 14:55:10|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631026520000|2021-09-07 14:55:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|3
1631026530000|2021-09-07 14:55:30|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|4
1631026540000|2021-09-07 14:55:40|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1631026590000|2021-09-07 14:56:30|7371.5|7356.5|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|3
1631026600000|2021-09-07 14:56:40|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631026620000|2021-09-07 14:57:00|7371.7|7356.7|7372|7357|7372|7357|7371.7|7356.7|3
1631026630000|2021-09-07 14:57:10|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631026660000|2021-09-07 14:57:40|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1631026670000|2021-09-07 14:57:50|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1631026680000|2021-09-07 14:58:00|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1631026730000|2021-09-07 14:58:50|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|2
1631026740000|2021-09-07 14:59:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631026750000|2021-09-07 14:59:10|7372|7357|7372.2|7357.2|7372.2|7357.2|7371.9|7356.9|5
1631026760000|2021-09-07 14:59:20|7372.1|7357.1|7371.9|7356.9|7372.1|7357.1|7371.9|7356.9|2
1631026790000|2021-09-07 14:59:50|7371.8|7356.8|7371.6|7356.6|7371.8|7356.8|7371.5|7356.5|4
1631026800000|2021-09-07 15:00:00|7371.8|7356.8|7372|7357|7372|7357|7371.8|7356.8|3
1631026810000|2021-09-07 15:00:10|7371.9|7356.9|7372.3|7357.3|7372.3|7357.3|7371.9|7356.9|3
1631026840000|2021-09-07 15:00:40|7372.2|7357.2|7373.2|7358.2|7373.2|7358.2|7372.2|7357.2|8
1631026870000|2021-09-07 15:01:10|7373.1|7358.1|7372.5|7357.5|7373.1|7358.1|7372.4|7357.4|7
1631026880000|2021-09-07 15:01:20|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1631026900000|2021-09-07 15:01:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631026910000|2021-09-07 15:01:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631026920000|2021-09-07 15:02:00|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.3|7357.3|5
1631026930000|2021-09-07 15:02:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631027010000|2021-09-07 15:03:30|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1631027030000|2021-09-07 15:03:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631027060000|2021-09-07 15:04:20|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|3
1631027070000|2021-09-07 15:04:30|7372.5|7357.5|7372.5|7357.5|7372.6|7357.6|7372.5|7357.5|3
1631027080000|2021-09-07 15:04:40|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|2
1631027090000|2021-09-07 15:04:50|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631027100000|2021-09-07 15:05:00|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.4|7357.4|4
1631027150000|2021-09-07 15:05:50|7372.6|7357.6|7372.7|7357.7|7372.8|7357.8|7372.6|7357.6|3
1631027210000|2021-09-07 15:06:50|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631027240000|2021-09-07 15:07:20|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|3
1631027290000|2021-09-07 15:08:10|7373|7358|7373|7358|7373|7358|7372.9|7357.9|3
1631027320000|2021-09-07 15:08:40|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1631027340000|2021-09-07 15:09:00|7373.1|7358.1|7373|7358|7373.1|7358.1|7372.9|7357.9|4
1631027350000|2021-09-07 15:09:10|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631027420000|2021-09-07 15:10:20|7373|7358|7373|7358|7373|7358|7373|7358|1
1631027450000|2021-09-07 15:10:50|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631027610000|2021-09-07 15:13:30|7373|7358|7373|7358|7373|7358|7373|7358|1
1631027620000|2021-09-07 15:13:40|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631027680000|2021-09-07 15:14:40|7373|7358|7373.7|7358.7|7373.7|7358.7|7373|7358|5
1631027710000|2021-09-07 15:15:10|7373.4|7358.4|7373.1|7358.1|7373.4|7358.4|7373.1|7358.1|3
1631027720000|2021-09-07 15:15:20|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|3
1631027730000|2021-09-07 15:15:30|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631027760000|2021-09-07 15:16:00|7372.5|7357.5|7372.5|7357.5|7372.6|7357.6|7372.1|7357.1|7
1631027770000|2021-09-07 15:16:10|7372.3|7357.3|7372.1|7357.1|7372.3|7357.3|7372.1|7357.1|2
1631027800000|2021-09-07 15:16:40|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372|7357|10
1631027810000|2021-09-07 15:16:50|7372.5|7357.5|7372.2|7357.2|7372.5|7357.5|7372.2|7357.2|5
1631027820000|2021-09-07 15:17:00|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.2|7357.2|4
1631027830000|2021-09-07 15:17:10|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.2|7357.2|5
1631027840000|2021-09-07 15:17:20|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|2
1631027850000|2021-09-07 15:17:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|3
1631027860000|2021-09-07 15:17:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631027900000|2021-09-07 15:18:20|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|4
1631027940000|2021-09-07 15:19:00|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1631027950000|2021-09-07 15:19:10|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1631027960000|2021-09-07 15:19:20|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631027970000|2021-09-07 15:19:30|7372.2|7357.2|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|3
1631028010000|2021-09-07 15:20:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631028030000|2021-09-07 15:20:30|7372|7357|7372|7357|7372|7357|7372|7357|1
1631028080000|2021-09-07 15:21:20|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631028180000|2021-09-07 15:23:00|7372|7357|7371.6|7356.6|7372|7357|7371.6|7356.6|4
1631028210000|2021-09-07 15:23:30|7372.1|7357.1|7372.7|7357.7|7372.7|7357.7|7372.1|7357.1|4
1631028220000|2021-09-07 15:23:40|7372.6|7357.6|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|3
1631028280000|2021-09-07 15:24:40|7372|7357|7372|7357|7372|7357|7372|7357|1
1631028300000|2021-09-07 15:25:00|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631028350000|2021-09-07 15:25:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631028370000|2021-09-07 15:26:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|4
1631028400000|2021-09-07 15:26:40|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1631028440000|2021-09-07 15:27:20|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|2
1631028470000|2021-09-07 15:27:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631028480000|2021-09-07 15:28:00|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631028490000|2021-09-07 15:28:10|7372.5|7357.5|7372.4|7357.4|7372.6|7357.6|7372.4|7357.4|4
1631028500000|2021-09-07 15:28:20|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631028510000|2021-09-07 15:28:30|7372.2|7357.2|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|2
1631028520000|2021-09-07 15:28:40|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|5
1631028530000|2021-09-07 15:28:50|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1631028540000|2021-09-07 15:29:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631028550000|2021-09-07 15:29:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631028560000|2021-09-07 15:29:20|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631028570000|2021-09-07 15:29:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631028580000|2021-09-07 15:29:40|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1631028590000|2021-09-07 15:29:50|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631028610000|2021-09-07 15:30:10|7372|7357|7371.5|7356.5|7372|7357|7371.3|7356.3|7
1631028620000|2021-09-07 15:30:20|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|4
1631028660000|2021-09-07 15:31:00|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|6
1631028670000|2021-09-07 15:31:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631028680000|2021-09-07 15:31:20|7371.5|7356.5|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|3
1631028740000|2021-09-07 15:32:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631028750000|2021-09-07 15:32:30|7371.2|7356.2|7371|7356|7371.2|7356.2|7370.8|7355.8|5
1631028760000|2021-09-07 15:32:40|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631028770000|2021-09-07 15:32:50|7371|7356|7371.2|7356.2|7371.2|7356.2|7371|7356|3
1631028810000|2021-09-07 15:33:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631028870000|2021-09-07 15:34:30|7370.8|7355.8|7370.6|7355.6|7370.8|7355.8|7370.6|7355.6|3
1631028920000|2021-09-07 15:35:20|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1631028970000|2021-09-07 15:36:10|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631028980000|2021-09-07 15:36:20|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631029050000|2021-09-07 15:37:30|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631029060000|2021-09-07 15:37:40|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631029090000|2021-09-07 15:38:10|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631029100000|2021-09-07 15:38:20|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631029130000|2021-09-07 15:38:50|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631029150000|2021-09-07 15:39:10|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631029170000|2021-09-07 15:39:30|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631029180000|2021-09-07 15:39:40|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631029220000|2021-09-07 15:40:20|7370.2|7355.2|7370.7|7355.7|7370.7|7355.7|7370.2|7355.2|3
1631029360000|2021-09-07 15:42:40|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631029480000|2021-09-07 15:44:40|7370.9|7355.9|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|2
1631029490000|2021-09-07 15:44:50|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|3
1631029570000|2021-09-07 15:46:10|7370.7|7355.7|7370.8|7355.8|7370.9|7355.9|7370.4|7355.4|8
1631029590000|2021-09-07 15:46:30|7370.9|7355.9|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|2
1631029600000|2021-09-07 15:46:40|7370.9|7355.9|7371.7|7356.7|7371.7|7356.7|7370.9|7355.9|3
1631029610000|2021-09-07 15:46:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631029630000|2021-09-07 15:47:10|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|2
1631029640000|2021-09-07 15:47:20|7371.4|7356.4|7372.1|7357.1|7372.1|7357.1|7371.4|7356.4|5
1631029650000|2021-09-07 15:47:30|7372.2|7357.2|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|2
1631029670000|2021-09-07 15:47:50|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631029690000|2021-09-07 15:48:10|7372|7357|7372.3|7357.3|7372.3|7357.3|7371.9|7356.9|4
1631029700000|2021-09-07 15:48:20|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1631029720000|2021-09-07 15:48:40|7372.3|7357.3|7371.6|7356.6|7372.3|7357.3|7371.6|7356.6|3
1631029900000|2021-09-07 15:51:40|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631029910000|2021-09-07 15:51:50|7371.4|7356.4|7370.5|7355.5|7371.4|7356.4|7370.5|7355.5|5
1631029920000|2021-09-07 15:52:00|7370.6|7355.6|7371|7356|7371|7356|7370.6|7355.6|3
1631030050000|2021-09-07 15:54:10|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631030120000|2021-09-07 15:55:20|7371|7356|7370.7|7355.7|7371|7356|7370.7|7355.7|3
1631030130000|2021-09-07 15:55:30|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1631030240000|2021-09-07 15:57:20|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631030370000|2021-09-07 15:59:30|7370.9|7355.9|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|2
1631030410000|2021-09-07 16:00:10|7370.5|7355.5|7370.8|7355.8|7370.8|7355.8|7370.5|7355.5|3
1631030420000|2021-09-07 16:00:20|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631030550000|2021-09-07 16:02:30|7370.4|7355.4|7370.7|7355.7|7370.7|7355.7|7370.4|7355.4|3
1631030600000|2021-09-07 16:03:20|7370.5|7355.5|7370.7|7355.7|7370.7|7355.7|7370.5|7355.5|3
1631030650000|2021-09-07 16:04:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631030700000|2021-09-07 16:05:00|7370.9|7355.9|7371|7356|7371|7356|7370.9|7355.9|2
1631030770000|2021-09-07 16:06:10|7371.1|7356.1|7371|7356|7371.1|7356.1|7371|7356|2
1631030860000|2021-09-07 16:07:40|7371.1|7356.1|7371|7356|7371.1|7356.1|7371|7356|2
1631030890000|2021-09-07 16:08:10|7371.1|7356.1|7372|7357|7372|7357|7371.1|7356.1|3
1631030910000|2021-09-07 16:08:30|7371.8|7356.8|7371.6|7356.6|7371.8|7356.8|7371.6|7356.6|3
1631030920000|2021-09-07 16:08:40|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631030930000|2021-09-07 16:08:50|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631031070000|2021-09-07 16:11:10|7371.5|7356.5|7371.8|7356.8|7371.8|7356.8|7371.5|7356.5|3
1631031090000|2021-09-07 16:11:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631031100000|2021-09-07 16:11:40|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631031150000|2021-09-07 16:12:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631031160000|2021-09-07 16:12:40|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|4
1631031200000|2021-09-07 16:13:20|7371.5|7356.5|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|3
1631031220000|2021-09-07 16:13:40|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631031240000|2021-09-07 16:14:00|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631031310000|2021-09-07 16:15:10|7371|7356|7371|7356|7371.1|7356.1|7371|7356|3
1631031320000|2021-09-07 16:15:20|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631031330000|2021-09-07 16:15:30|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|2
1631031340000|2021-09-07 16:15:40|7371|7356|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|4
1631031350000|2021-09-07 16:15:50|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1631031410000|2021-09-07 16:16:50|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1631031420000|2021-09-07 16:17:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1631031430000|2021-09-07 16:17:10|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631031450000|2021-09-07 16:17:30|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|4
1631031460000|2021-09-07 16:17:40|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|4
1631031480000|2021-09-07 16:18:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1631031510000|2021-09-07 16:18:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631031580000|2021-09-07 16:19:40|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631032010000|2021-09-07 16:26:50|7371|7356|7372|7357|7372|7357|7371|7356|5
1631032020000|2021-09-07 16:27:00|7372.1|7357.1|7371.9|7356.9|7372.1|7357.1|7371.9|7356.9|3
1631032040000|2021-09-07 16:27:20|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631032220000|2021-09-07 16:30:20|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631032250000|2021-09-07 16:30:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631032460000|2021-09-07 16:34:20|7371.7|7356.7|7371.5|7356.5|7371.7|7356.7|7371.5|7356.5|2
1631032500000|2021-09-07 16:35:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631032570000|2021-09-07 16:36:10|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631033050000|2021-09-07 16:44:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631033060000|2021-09-07 16:44:20|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631033070000|2021-09-07 16:44:30|7371.4|7356.4|7371|7356|7371.5|7356.5|7371|7356|6
1631033080000|2021-09-07 16:44:40|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1631033090000|2021-09-07 16:44:50|7371.2|7356.2|7371|7356|7371.2|7356.2|7370.8|7355.8|4
1631033100000|2021-09-07 16:45:00|7371.1|7356.1|7376|7351|7376|7356.1|7370.8|7350.8|6
1631033110000|2021-09-07 16:45:10|7375.8|7350.8|7375.8|7350.8|7376|7351|7375.8|7350.8|3
1631033120000|2021-09-07 16:45:20|7376|7351|7376.1|7351.1|7376.1|7351.1|7375.9|7350.9|4
1631033130000|2021-09-07 16:45:30|7375.9|7350.9|7376.1|7351.1|7376.1|7351.1|7375.9|7350.9|4
1631033140000|2021-09-07 16:45:40|7375.9|7350.9|7371.1|7356.1|7376.1|7356.1|7371|7350.8|13
1631033150000|2021-09-07 16:45:50|7371|7356|7371.1|7356.1|7371.1|7356.1|7370.9|7355.9|4
1631033170000|2021-09-07 16:46:10|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|2
1631033190000|2021-09-07 16:46:30|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|2
1631033270000|2021-09-07 16:47:50|7371|7356|7371|7356|7371|7356|7371|7356|1
1631033320000|2021-09-07 16:48:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371|7356|3
1631033330000|2021-09-07 16:48:50|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|4
1631033340000|2021-09-07 16:49:00|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1631033370000|2021-09-07 16:49:30|7371.2|7356.2|7371.3|7356.3|7371.4|7356.4|7371.2|7356.2|4
1631033400000|2021-09-07 16:50:00|7371.4|7356.4|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|3
1631033420000|2021-09-07 16:50:20|7371.4|7356.4|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|8
1631033430000|2021-09-07 16:50:30|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|2
1631033460000|2021-09-07 16:51:00|7371.4|7356.4|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|2
1631033620000|2021-09-07 16:53:40|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1631033640000|2021-09-07 16:54:00|7371.8|7356.8|7371.5|7356.5|7371.8|7356.8|7371.5|7356.5|2
1631033670000|2021-09-07 16:54:30|7371.8|7356.8|7371.7|7356.7|7371.9|7356.9|7371.7|7356.7|3
1631033680000|2021-09-07 16:54:40|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|2
1631033840000|2021-09-07 16:57:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631033940000|2021-09-07 16:59:00|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|2
1631034000000|2021-09-07 17:00:00|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631034010000|2021-09-07 17:00:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631034020000|2021-09-07 17:00:20|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631034070000|2021-09-07 17:01:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631034180000|2021-09-07 17:03:00|7371.3|7356.3|7370.8|7355.8|7371.3|7356.3|7370.8|7355.8|4
1631034200000|2021-09-07 17:03:20|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631034250000|2021-09-07 17:04:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631034270000|2021-09-07 17:04:30|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631034280000|2021-09-07 17:04:40|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631034290000|2021-09-07 17:04:50|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|3
1631034300000|2021-09-07 17:05:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631034310000|2021-09-07 17:05:10|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631034400000|2021-09-07 17:06:40|7371|7356|7371|7356|7371|7356|7371|7356|1
1631034470000|2021-09-07 17:07:50|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631034500000|2021-09-07 17:08:20|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631034520000|2021-09-07 17:08:40|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631034670000|2021-09-07 17:11:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631034690000|2021-09-07 17:11:30|7370.7|7355.7|7370.8|7355.8|7370.8|7355.8|7370.7|7355.7|2
1631034700000|2021-09-07 17:11:40|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631034770000|2021-09-07 17:12:50|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1631034920000|2021-09-07 17:15:20|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631034970000|2021-09-07 17:16:10|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631035000000|2021-09-07 17:16:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631035350000|2021-09-07 17:22:30|7370.7|7355.7|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|3
1631035710000|2021-09-07 17:28:30|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1631035720000|2021-09-07 17:28:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631035730000|2021-09-07 17:28:50|7370.7|7355.7|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|3
1631035740000|2021-09-07 17:29:00|7370.6|7355.6|7370.9|7355.9|7370.9|7355.9|7370.6|7355.6|8
1631035750000|2021-09-07 17:29:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631035760000|2021-09-07 17:29:20|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631035770000|2021-09-07 17:29:30|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631035780000|2021-09-07 17:29:40|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|5
1631035790000|2021-09-07 17:29:50|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|2
1631035800000|2021-09-07 17:30:00|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|10
1631035810000|2021-09-07 17:30:10|7370.8|7355.8|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|9
1631035820000|2021-09-07 17:30:20|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|3
1631035830000|2021-09-07 17:30:30|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|4
1631035840000|2021-09-07 17:30:40|7370.8|7355.8|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|3
1631035850000|2021-09-07 17:30:50|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631035860000|2021-09-07 17:31:00|7370.8|7355.8|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|5
1631035870000|2021-09-07 17:31:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631036020000|2021-09-07 17:33:40|7370.4|7355.4|7369.4|7354.4|7370.4|7355.4|7369.4|7354.4|5
1631036040000|2021-09-07 17:34:00|7369.5|7354.5|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|2
1631036050000|2021-09-07 17:34:10|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1631036060000|2021-09-07 17:34:20|7369.7|7354.7|7369.5|7354.5|7369.7|7354.7|7369.5|7354.5|3
1631036070000|2021-09-07 17:34:30|7370.1|7355.1|7370.5|7355.5|7370.5|7355.5|7370.1|7355.1|5
1631036120000|2021-09-07 17:35:20|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.2|7355.2|2
1631036180000|2021-09-07 17:36:20|7370.1|7355.1|7370.2|7355.2|7370.2|7355.2|7370.1|7355.1|2
1631036320000|2021-09-07 17:38:40|7370.1|7355.1|7369.3|7354.3|7370.1|7355.1|7369.3|7354.3|5
1631036340000|2021-09-07 17:39:00|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1631036370000|2021-09-07 17:39:30|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1631036400000|2021-09-07 17:40:00|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1631036430000|2021-09-07 17:40:30|7369.9|7354.9|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|2
1631036460000|2021-09-07 17:41:00|7370.3|7355.3|7371|7356|7371|7356|7370.3|7355.3|7
1631036470000|2021-09-07 17:41:10|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631036490000|2021-09-07 17:41:30|7371|7356|7371|7356|7371.1|7356.1|7371|7356|3
1631036550000|2021-09-07 17:42:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631036650000|2021-09-07 17:44:10|7371|7356|7371.1|7356.1|7371.1|7356.1|7370.9|7355.9|3
1631036670000|2021-09-07 17:44:30|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631036760000|2021-09-07 17:46:00|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631036770000|2021-09-07 17:46:10|7370.9|7355.9|7371.1|7356.1|7371.1|7356.1|7370.7|7355.7|5
1631036790000|2021-09-07 17:46:30|7371|7356|7371|7356|7371.1|7356.1|7371|7356|3
1631036800000|2021-09-07 17:46:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631036810000|2021-09-07 17:46:50|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1631036820000|2021-09-07 17:47:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1631036850000|2021-09-07 17:47:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631036860000|2021-09-07 17:47:40|7371|7356|7371|7356|7371|7356|7371|7356|1
1631036870000|2021-09-07 17:47:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631036880000|2021-09-07 17:48:00|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|2
1631036960000|2021-09-07 17:49:20|7371|7356|7371|7356|7371|7356|7371|7356|1
1631037000000|2021-09-07 17:50:00|7370.9|7355.9|7371|7356|7371|7356|7370.9|7355.9|4
1631037010000|2021-09-07 17:50:10|7371.1|7356.1|7371|7356|7371.1|7356.1|7371|7356|6
1631037020000|2021-09-07 17:50:20|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631037030000|2021-09-07 17:50:30|7370.9|7355.9|7370.9|7355.9|7371|7356|7370.8|7355.8|4
1631037040000|2021-09-07 17:50:40|7370.8|7355.8|7371|7356|7371|7356|7370.8|7355.8|3
1631037050000|2021-09-07 17:50:50|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631037070000|2021-09-07 17:51:10|7371|7356|7371|7356|7371|7356|7371|7356|1
1631037100000|2021-09-07 17:51:40|7370.9|7355.9|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|2
1631037110000|2021-09-07 17:51:50|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|3
1631037120000|2021-09-07 17:52:00|7371|7356|7371|7356|7371|7356|7370.9|7355.9|3
1631037130000|2021-09-07 17:52:10|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631037140000|2021-09-07 17:52:20|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|2
1631037170000|2021-09-07 17:52:50|7371|7356|7371|7356|7371|7356|7371|7356|1
1631037220000|2021-09-07 17:53:40|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631037240000|2021-09-07 17:54:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631037250000|2021-09-07 17:54:10|7370.9|7355.9|7370.3|7355.3|7370.9|7355.9|7370.3|7355.3|5
1631037270000|2021-09-07 17:54:30|7370.1|7355.1|7369.8|7354.8|7370.1|7355.1|7369.8|7354.8|4
1631037300000|2021-09-07 17:55:00|7369.9|7354.9|7369.8|7354.8|7369.9|7354.9|7369.8|7354.8|2
1631037320000|2021-09-07 17:55:20|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1631037460000|2021-09-07 17:57:40|7369.8|7354.8|7369.5|7354.5|7369.8|7354.8|7369.5|7354.5|3
1631037470000|2021-09-07 17:57:50|7369.4|7354.4|7368.8|7353.8|7369.4|7354.4|7368.8|7353.8|10
1631037700000|2021-09-07 18:01:40|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1631037710000|2021-09-07 18:01:50|7368.8|7353.8|7368.8|7353.8|7368.9|7353.9|7368.8|7353.8|3
1631037720000|2021-09-07 18:02:00|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1631037970000|2021-09-07 18:06:10|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1631037980000|2021-09-07 18:06:20|7368.7|7353.7|7368.8|7353.8|7368.8|7353.8|7368.7|7353.7|2
1631037990000|2021-09-07 18:06:30|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1631038000000|2021-09-07 18:06:40|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1631038040000|2021-09-07 18:07:20|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1631038060000|2021-09-07 18:07:40|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1631038160000|2021-09-07 18:09:20|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1631038170000|2021-09-07 18:09:30|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1631038200000|2021-09-07 18:10:00|7368.9|7353.9|7368.8|7353.8|7368.9|7353.9|7368.8|7353.8|2
1631038570000|2021-09-07 18:16:10|7369.5|7354.5|7369|7354|7369.7|7354.7|7369|7354|6
1631038960000|2021-09-07 18:22:40|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1631039530000|2021-09-07 18:32:10|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|2
1631039640000|2021-09-07 18:34:00|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1631039660000|2021-09-07 18:34:20|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1631039750000|2021-09-07 18:35:50|7369.7|7354.7|7369.6|7354.6|7369.7|7354.7|7369.6|7354.6|2
1631039800000|2021-09-07 18:36:40|7369.5|7354.5|7369.2|7354.2|7369.5|7354.5|7369.2|7354.2|4
1631039880000|2021-09-07 18:38:00|7369|7354|7369|7354|7369|7354|7369|7354|1
1631039910000|2021-09-07 18:38:30|7369.1|7354.1|7369.2|7354.2|7369.2|7354.2|7369.1|7354.1|2
1631040010000|2021-09-07 18:40:10|7369.3|7354.3|7369.5|7354.5|7369.5|7354.5|7369.3|7354.3|2
1631041190000|2021-09-07 18:59:50|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1631041200000|2021-09-07 19:00:00|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1631041920000|2021-09-07 19:12:00|7369.3|7354.3|7368.9|7353.9|7369.3|7354.3|7368.9|7353.9|3
1631041930000|2021-09-07 19:12:10|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1631042410000|2021-09-07 19:20:10|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1631042490000|2021-09-07 19:21:30|7368.8|7353.8|7368.6|7353.6|7368.8|7353.8|7368.6|7353.6|3
1631042600000|2021-09-07 19:23:20|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1631042610000|2021-09-07 19:23:30|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1631042630000|2021-09-07 19:23:50|7369|7354|7369.1|7354.1|7369.1|7354.1|7369|7354|2
1631042640000|2021-09-07 19:24:00|7369|7354|7368.9|7353.9|7369|7354|7368.9|7353.9|2
1631043080000|2021-09-07 19:31:20|7369|7354|7368.9|7353.9|7369|7354|7368.9|7353.9|2
1631043090000|2021-09-07 19:31:30|7369|7354|7369.1|7354.1|7369.1|7354.1|7369|7354|2
1631043110000|2021-09-07 19:31:50|7369.6|7354.6|7369.7|7354.7|7369.8|7354.8|7369.6|7354.6|3
1631043130000|2021-09-07 19:32:10|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1631043160000|2021-09-07 19:32:40|7369.9|7354.9|7370|7355|7370.1|7355.1|7369.8|7354.8|4
1631043200000|2021-09-07 19:33:20|7369.9|7354.9|7370.1|7355.1|7370.1|7355.1|7369.9|7354.9|3
1631043210000|2021-09-07 19:33:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631043220000|2021-09-07 19:33:40|7370.1|7355.1|7369.9|7354.9|7370.1|7355.1|7369.9|7354.9|3
1631043540000|2021-09-07 19:39:00|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|2
1631043570000|2021-09-07 19:39:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631043600000|2021-09-07 19:40:00|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.2|7355.2|2
1631043640000|2021-09-07 19:40:40|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631043680000|2021-09-07 19:41:20|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1631043900000|2021-09-07 19:45:00|7370.4|7355.4|7370.2|7355.2|7370.4|7355.4|7370.2|7355.2|2
1631043930000|2021-09-07 19:45:30|7370.1|7355.1|7369.9|7354.9|7370.2|7355.2|7369.9|7354.9|6
1631043960000|2021-09-07 19:46:00|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.6|7354.6|4
1631043980000|2021-09-07 19:46:20|7369.6|7354.6|7369.2|7354.2|7369.6|7354.6|7369.1|7354.1|5
1631044040000|2021-09-07 19:47:20|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1631044140000|2021-09-07 19:49:00|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1631044160000|2021-09-07 19:49:20|7369.1|7354.1|7368.7|7353.7|7369.1|7354.1|7368.6|7353.6|4
1631044180000|2021-09-07 19:49:40|7368.6|7353.6|7368.1|7353.1|7368.6|7353.6|7368|7353|5
1631044210000|2021-09-07 19:50:10|7368.2|7353.2|7368.3|7353.3|7368.3|7353.3|7368.2|7353.2|2
1631044530000|2021-09-07 19:55:30|7368.4|7353.4|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|2
1631044550000|2021-09-07 19:55:50|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|3
1631044570000|2021-09-07 19:56:10|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1631044640000|2021-09-07 19:57:20|7368.8|7353.8|7368.9|7353.9|7368.9|7353.9|7368.8|7353.8|2
1631064660000|2021-09-08 01:31:00|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|1
1631065120000|2021-09-08 01:38:40|7371.7|7346.7|7370.1|7345.1|7371.7|7346.7|7370.1|7345.1|2
1631065240000|2021-09-08 01:40:40|7367.5|7342.5|7367.5|7342.5|7367.5|7342.5|7367.5|7342.5|1
1631065370000|2021-09-08 01:42:50|7370|7345|7370|7345|7370|7345|7370|7345|1
1631065680000|2021-09-08 01:48:00|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|1
1631065690000|2021-09-08 01:48:10|7371|7346|7371|7346|7371|7346|7371|7346|1
1631065720000|2021-09-08 01:48:40|7370|7345|7370|7345|7370|7345|7370|7345|1
1631066740000|2021-09-08 02:05:40|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|1
1631066760000|2021-09-08 02:06:00|7370|7345|7373.9|7348.9|7373.9|7348.9|7370|7345|3
1631066770000|2021-09-08 02:06:10|7374.1|7349.1|7373.1|7348.1|7374.2|7349.2|7373.1|7348.1|6
1631066780000|2021-09-08 02:06:20|7372.8|7347.8|7371.2|7346.2|7372.8|7347.8|7371.2|7346.2|5
1631066790000|2021-09-08 02:06:30|7371.1|7346.1|7370.9|7345.9|7371.1|7346.1|7370.9|7345.9|3
1631066800000|2021-09-08 02:06:40|7370.8|7345.8|7370.7|7345.7|7370.8|7345.8|7370.7|7345.7|2
1631066810000|2021-09-08 02:06:50|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|7370.6|7345.6|1
1631066820000|2021-09-08 02:07:00|7370.5|7345.5|7370.4|7345.4|7370.5|7345.5|7370.4|7345.4|2
1631066830000|2021-09-08 02:07:10|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1631066840000|2021-09-08 02:07:20|7370.2|7345.2|7371.3|7346.3|7371.3|7346.3|7370.1|7345.1|4
1631066850000|2021-09-08 02:07:30|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|1
1631066890000|2021-09-08 02:08:10|7371.1|7346.1|7371.1|7346.1|7371.1|7346.1|7371.1|7346.1|1
1631066920000|2021-09-08 02:08:40|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|1
1631066980000|2021-09-08 02:09:40|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|1
1631066990000|2021-09-08 02:09:50|7371.7|7346.7|7372.5|7347.5|7372.5|7347.5|7371.7|7346.7|3
1631067010000|2021-09-08 02:10:10|7371.7|7346.7|7371|7346|7371.7|7346.7|7371|7346|2
1631067020000|2021-09-08 02:10:20|7370.6|7345.6|7370.2|7345.2|7370.6|7345.6|7370.2|7345.2|2
1631067030000|2021-09-08 02:10:30|7370|7345|7370|7345|7370|7345|7370|7345|1
1631067100000|2021-09-08 02:11:40|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|1
1631067150000|2021-09-08 02:12:30|7370|7345|7370|7345|7370|7345|7370|7345|1
1631068220000|2021-09-08 02:30:20|7371.8|7346.8|7375|7350|7375|7350|7371.8|7346.8|3
1631068280000|2021-09-08 02:31:20|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1631068300000|2021-09-08 02:31:40|7375|7350|7375|7350|7375|7350|7375|7350|1
1631068350000|2021-09-08 02:32:30|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1631068470000|2021-09-08 02:34:30|7375.2|7350.2|7375.2|7350.2|7375.2|7350.2|7375.2|7350.2|1
1631069710000|2021-09-08 02:55:10|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1631070030000|2021-09-08 03:00:30|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|1
1631070140000|2021-09-08 03:02:20|7375.4|7350.4|7375.3|7350.3|7375.4|7350.4|7375.3|7350.3|2
1631070160000|2021-09-08 03:02:40|7375.7|7350.7|7375.7|7350.7|7375.7|7350.7|7375.7|7350.7|1
1631070220000|2021-09-08 03:03:40|7375.8|7350.8|7375.5|7350.5|7376|7351|7375.5|7350.5|4
1631070270000|2021-09-08 03:04:30|7375.6|7350.6|7375.5|7350.5|7375.6|7350.6|7375.5|7350.5|2
1631070440000|2021-09-08 03:07:20|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|1
1631070550000|2021-09-08 03:09:10|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|1
1631070560000|2021-09-08 03:09:20|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1631071060000|2021-09-08 03:17:40|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1631071070000|2021-09-08 03:17:50|7376|7351|7376.6|7351.6|7376.6|7351.6|7376|7351|4
1631071080000|2021-09-08 03:18:00|7375.5|7350.5|7375.2|7350.2|7375.5|7350.5|7375.2|7350.2|2
1631071110000|2021-09-08 03:18:30|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1631071190000|2021-09-08 03:19:50|7375.2|7350.2|7375.5|7350.5|7375.5|7350.5|7375.2|7350.2|3
1631071200000|2021-09-08 03:20:00|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|1
1631071210000|2021-09-08 03:20:10|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1631071390000|2021-09-08 03:23:10|7375.8|7350.8|7375.7|7350.7|7376.2|7351.2|7375.7|7350.7|5
1631071400000|2021-09-08 03:23:20|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1631071410000|2021-09-08 03:23:30|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|1
1631071460000|2021-09-08 03:24:20|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|1
1631071800000|2021-09-08 03:30:00|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|1
1631071810000|2021-09-08 03:30:10|7375.9|7350.9|7375.9|7350.9|7375.9|7350.9|7375.8|7350.8|3
1631071820000|2021-09-08 03:30:20|7376.1|7351.1|7379.1|7354.1|7379.1|7354.1|7376.1|7351.1|10
1631071830000|2021-09-08 03:30:30|7379.4|7354.4|7379.7|7354.7|7379.7|7354.7|7379.4|7354.4|2
1631071840000|2021-09-08 03:30:40|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1631071850000|2021-09-08 03:30:50|7379.1|7354.1|7375.4|7350.4|7379.1|7354.1|7375.2|7350.2|6
1631071860000|2021-09-08 03:31:00|7375.5|7350.5|7376.1|7351.1|7376.1|7351.1|7375.5|7350.5|7
1631071880000|2021-09-08 03:31:20|7376.5|7351.5|7378|7353|7378.4|7353.4|7376.5|7351.5|7
1631071890000|2021-09-08 03:31:30|7378.3|7353.3|7379.1|7354.1|7379.1|7354.1|7378.3|7353.3|4
1631071900000|2021-09-08 03:31:40|7380.6|7355.6|7380.5|7355.5|7380.6|7355.6|7380.4|7355.4|3
1631071910000|2021-09-08 03:31:50|7380.2|7355.2|7380.3|7355.3|7380.3|7355.3|7380.2|7355.2|2
1631071920000|2021-09-08 03:32:00|7380.1|7355.1|7379.9|7354.9|7380.1|7355.1|7379.9|7354.9|4
1631071930000|2021-09-08 03:32:10|7380|7355|7379.8|7354.8|7380|7355|7379.7|7354.7|3
1631071940000|2021-09-08 03:32:20|7379.6|7354.6|7379.7|7354.7|7379.7|7354.7|7379.6|7354.6|2
1631071950000|2021-09-08 03:32:30|7379.5|7354.5|7379.4|7354.4|7379.6|7354.6|7379.3|7354.3|4
1631071960000|2021-09-08 03:32:40|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|1
1631071970000|2021-09-08 03:32:50|7379.2|7354.2|7378.7|7353.7|7379.2|7354.2|7378.7|7353.7|2
1631071980000|2021-09-08 03:33:00|7378.8|7353.8|7379.1|7354.1|7380.3|7355.3|7378.8|7353.8|5
1631072000000|2021-09-08 03:33:20|7379.2|7354.2|7377.9|7352.9|7379.2|7354.2|7377.9|7352.9|4
1631072010000|2021-09-08 03:33:30|7377.8|7352.8|7378.9|7353.9|7378.9|7353.9|7377.6|7352.6|6
1631072040000|2021-09-08 03:34:00|7379.1|7354.1|7379.7|7354.7|7379.7|7354.7|7379.1|7354.1|3
1631072050000|2021-09-08 03:34:10|7379.6|7354.6|7380.6|7355.6|7380.6|7355.6|7379.6|7354.6|5
1631072060000|2021-09-08 03:34:20|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|1
1631072080000|2021-09-08 03:34:40|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1631072090000|2021-09-08 03:34:50|7381|7356|7382.3|7357.3|7382.3|7357.3|7381|7356|9
1631072100000|2021-09-08 03:35:00|7376.8|7361.8|7381.4|7356.4|7382|7361.8|7376.8|7356.4|4
1631072120000|2021-09-08 03:35:20|7381.3|7356.3|7376.2|7361.2|7381.3|7361.2|7376.2|7356.3|2
1631072130000|2021-09-08 03:35:30|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1631072140000|2021-09-08 03:35:40|7376.3|7361.3|7376.1|7361.1|7376.4|7361.4|7376.1|7361.1|5
1631072150000|2021-09-08 03:35:50|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1631072160000|2021-09-08 03:36:00|7376.1|7361.1|7377.1|7362.1|7377.1|7362.1|7376.1|7361.1|5
1631072170000|2021-09-08 03:36:10|7377.2|7362.2|7377.6|7362.6|7377.6|7362.6|7377.2|7362.2|3
1631072180000|2021-09-08 03:36:20|7377.7|7362.7|7384.6|7359.6|7384.7|7364|7377.7|7359.5|9
1631072190000|2021-09-08 03:36:30|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|1
1631072200000|2021-09-08 03:36:40|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|1
1631072210000|2021-09-08 03:36:50|7384.6|7359.6|7380.3|7365.3|7386.1|7365.7|7379.6|7359.6|12
1631072220000|2021-09-08 03:37:00|7380.1|7365.1|7380.2|7365.2|7380.7|7365.7|7380.1|7365.1|8
1631072230000|2021-09-08 03:37:10|7380.3|7365.3|7380|7365|7380.4|7365.4|7380|7365|6
1631072240000|2021-09-08 03:37:20|7380.1|7365.1|7380.4|7365.4|7380.4|7365.4|7380.1|7365.1|2
1631072250000|2021-09-08 03:37:30|7380.5|7365.5|7380.6|7365.6|7380.7|7365.7|7380.5|7365.5|3
1631072260000|2021-09-08 03:37:40|7380.7|7365.7|7381.5|7366.5|7381.5|7366.5|7380.7|7365.7|6
1631072270000|2021-09-08 03:37:50|7381.6|7366.6|7382.3|7367.3|7382.3|7367.3|7381.6|7366.6|7
1631072280000|2021-09-08 03:38:00|7382.5|7367.5|7382.7|7367.7|7383.4|7368.4|7382.5|7367.5|7
1631072290000|2021-09-08 03:38:10|7382.8|7367.8|7383.5|7368.5|7383.5|7368.5|7382.8|7367.8|5
1631072300000|2021-09-08 03:38:20|7383.4|7368.4|7383.2|7368.2|7384.8|7369.8|7383.2|7368.2|12
1631072310000|2021-09-08 03:38:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631072320000|2021-09-08 03:38:40|7383|7368|7381.8|7366.8|7383|7368|7381.4|7366.4|10
1631072330000|2021-09-08 03:38:50|7381.6|7366.6|7381.1|7366.1|7381.6|7366.6|7380.7|7365.7|6
1631072340000|2021-09-08 03:39:00|7380.9|7365.9|7381.3|7366.3|7381.3|7366.3|7380.8|7365.8|10
1631072350000|2021-09-08 03:39:10|7381.2|7366.2|7381.4|7366.4|7381.4|7366.4|7381|7366|7
1631072360000|2021-09-08 03:39:20|7381.5|7366.5|7381.6|7366.6|7381.7|7366.7|7381.5|7366.5|3
1631072370000|2021-09-08 03:39:30|7381.7|7366.7|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|3
1631072380000|2021-09-08 03:39:40|7381.8|7366.8|7381.3|7366.3|7381.9|7366.9|7381.3|7366.3|6
1631072390000|2021-09-08 03:39:50|7380.9|7365.9|7380.7|7365.7|7380.9|7365.9|7380.7|7365.7|3
1631072400000|2021-09-08 03:40:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631072410000|2021-09-08 03:40:10|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631072430000|2021-09-08 03:40:30|7381|7366|7380.9|7365.9|7381.2|7366.2|7380.9|7365.9|3
1631072440000|2021-09-08 03:40:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631072470000|2021-09-08 03:41:10|7380.7|7365.7|7380.4|7365.4|7380.7|7365.7|7380.3|7365.3|3
1631072480000|2021-09-08 03:41:20|7380.3|7365.3|7379.9|7364.9|7380.3|7365.3|7379.9|7364.9|5
1631072500000|2021-09-08 03:41:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631072510000|2021-09-08 03:41:50|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|3
1631072530000|2021-09-08 03:42:10|7379.4|7364.4|7379.6|7364.6|7379.6|7364.6|7379.4|7364.4|3
1631072600000|2021-09-08 03:43:20|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631072610000|2021-09-08 03:43:30|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631072620000|2021-09-08 03:43:40|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631072670000|2021-09-08 03:44:30|7379.6|7364.6|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|3
1631072680000|2021-09-08 03:44:40|7379.9|7364.9|7380|7365|7380.3|7365.3|7379.9|7364.9|3
1631072690000|2021-09-08 03:44:50|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631072710000|2021-09-08 03:45:10|7380|7365|7380|7365|7380.1|7365.1|7380|7365|3
1631072720000|2021-09-08 03:45:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631072730000|2021-09-08 03:45:30|7379.5|7364.5|7379.8|7364.8|7379.8|7364.8|7379.5|7364.5|3
1631072740000|2021-09-08 03:45:40|7380.1|7365.1|7379.9|7364.9|7380.1|7365.1|7379.9|7364.9|2
1631072750000|2021-09-08 03:45:50|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|3
1631072760000|2021-09-08 03:46:00|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1631072770000|2021-09-08 03:46:10|7379.7|7364.7|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|4
1631072820000|2021-09-08 03:47:00|7379.5|7364.5|7378.3|7363.3|7379.5|7364.5|7378.3|7363.3|9
1631072830000|2021-09-08 03:47:10|7378.4|7363.4|7379.4|7364.4|7379.4|7364.4|7378.4|7363.4|7
1631072840000|2021-09-08 03:47:20|7379.5|7364.5|7379.5|7364.5|7380|7365|7379.5|7364.5|5
1631072850000|2021-09-08 03:47:30|7379.3|7364.3|7379|7364|7379.3|7364.3|7379|7364|3
1631072860000|2021-09-08 03:47:40|7378.9|7363.9|7379.3|7364.3|7379.3|7364.3|7378.9|7363.9|2
1631072870000|2021-09-08 03:47:50|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631072880000|2021-09-08 03:48:00|7378.8|7363.8|7378.4|7363.4|7378.8|7363.8|7378.4|7363.4|5
1631072900000|2021-09-08 03:48:20|7378.9|7363.9|7379.3|7364.3|7379.3|7364.3|7378.9|7363.9|3
1631072910000|2021-09-08 03:48:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631072920000|2021-09-08 03:48:40|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7378.8|7363.8|3
1631072930000|2021-09-08 03:48:50|7379.2|7364.2|7379.5|7364.5|7379.5|7364.5|7379.2|7364.2|3
1631072940000|2021-09-08 03:49:00|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631072960000|2021-09-08 03:49:20|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631072970000|2021-09-08 03:49:30|7378.9|7363.9|7377.9|7362.9|7378.9|7363.9|7377.7|7362.7|8
1631072980000|2021-09-08 03:49:40|7378.1|7363.1|7378.1|7363.1|7378.2|7363.2|7377.7|7362.7|5
1631072990000|2021-09-08 03:49:50|7377.9|7362.9|7377.7|7362.7|7377.9|7362.9|7377.7|7362.7|2
1631073010000|2021-09-08 03:50:10|7377.6|7362.6|7378.6|7363.6|7378.6|7363.6|7377.4|7362.4|8
1631073060000|2021-09-08 03:51:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631073070000|2021-09-08 03:51:10|7379|7364|7378|7363|7379|7364|7377.8|7362.8|5
1631073080000|2021-09-08 03:51:20|7377.6|7362.6|7377.6|7362.6|7377.8|7362.8|7377.6|7362.6|4
1631073090000|2021-09-08 03:51:30|7377.3|7362.3|7376.8|7361.8|7377.3|7362.3|7376.6|7361.6|9
1631073100000|2021-09-08 03:51:40|7376.9|7361.9|7376.8|7361.8|7377.2|7362.2|7376.7|7361.7|7
1631073120000|2021-09-08 03:52:00|7376.4|7361.4|7376.7|7361.7|7376.7|7361.7|7376.4|7361.4|2
1631073130000|2021-09-08 03:52:10|7376.8|7361.8|7376.4|7361.4|7376.8|7361.8|7376.2|7361.2|10
1631073140000|2021-09-08 03:52:20|7376.1|7361.1|7376.5|7361.5|7376.5|7361.5|7376.1|7361.1|3
1631073150000|2021-09-08 03:52:30|7376.7|7361.7|7376.8|7361.8|7376.9|7361.9|7376.7|7361.7|3
1631073160000|2021-09-08 03:52:40|7376.7|7361.7|7376.8|7361.8|7377|7362|7376.7|7361.7|7
1631073170000|2021-09-08 03:52:50|7376.5|7361.5|7376.7|7361.7|7376.7|7361.7|7376.5|7361.5|2
1631073180000|2021-09-08 03:53:00|7376.5|7361.5|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|2
1631073190000|2021-09-08 03:53:10|7376.6|7361.6|7377.3|7362.3|7377.3|7362.3|7376.6|7361.6|4
1631073200000|2021-09-08 03:53:20|7376.9|7361.9|7376.9|7361.9|7377.2|7362.2|7376.9|7361.9|4
1631073220000|2021-09-08 03:53:40|7377|7362|7377|7362|7377|7362|7377|7362|1
1631073260000|2021-09-08 03:54:20|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.8|7361.8|2
1631073270000|2021-09-08 03:54:30|7377|7362|7377|7362|7377|7362|7376.8|7361.8|3
1631073300000|2021-09-08 03:55:00|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1631073320000|2021-09-08 03:55:20|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7377.3|7362.3|3
1631073330000|2021-09-08 03:55:30|7377.6|7362.6|7377.8|7362.8|7377.8|7362.8|7377.6|7362.6|2
1631073350000|2021-09-08 03:55:50|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631073360000|2021-09-08 03:56:00|7377.6|7362.6|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|2
1631073380000|2021-09-08 03:56:20|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631073390000|2021-09-08 03:56:30|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631073420000|2021-09-08 03:57:00|7377.2|7362.2|7376.9|7361.9|7377.2|7362.2|7376.9|7361.9|2
1631073440000|2021-09-08 03:57:20|7377.2|7362.2|7377.7|7362.7|7377.7|7362.7|7377.2|7362.2|5
1631073460000|2021-09-08 03:57:40|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1631073480000|2021-09-08 03:58:00|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377.5|7362.5|4
1631073490000|2021-09-08 03:58:10|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631073500000|2021-09-08 03:58:20|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631073530000|2021-09-08 03:58:50|7377.4|7362.4|7377.7|7362.7|7377.7|7362.7|7377.4|7362.4|2
1631073540000|2021-09-08 03:59:00|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377.4|7362.4|4
1631073600000|2021-09-08 04:00:00|7377.5|7362.5|7377.7|7362.7|7377.8|7362.8|7377.5|7362.5|3
1631073610000|2021-09-08 04:00:10|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377.5|7362.5|3
1631073660000|2021-09-08 04:01:00|7378.1|7363.1|7378.4|7363.4|7378.6|7363.6|7378.1|7363.1|4
1631073670000|2021-09-08 04:01:10|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|2
1631073680000|2021-09-08 04:01:20|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|2
1631073690000|2021-09-08 04:01:30|7379|7364|7379|7364|7379|7364|7379|7364|1
1631073700000|2021-09-08 04:01:40|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631073710000|2021-09-08 04:01:50|7379.3|7364.3|7379.8|7364.8|7379.8|7364.8|7379.3|7364.3|3
1631073740000|2021-09-08 04:02:20|7379.9|7364.9|7380.1|7365.1|7380.1|7365.1|7379.9|7364.9|3
1631073750000|2021-09-08 04:02:30|7380|7365|7380|7365|7380|7365|7380|7365|1
1631073780000|2021-09-08 04:03:00|7379.9|7364.9|7379.9|7364.9|7380.1|7365.1|7379.9|7364.9|4
1631073790000|2021-09-08 04:03:10|7380|7365|7379.4|7364.4|7380|7365|7379.4|7364.4|5
1631073800000|2021-09-08 04:03:20|7379.5|7364.5|7379.8|7364.8|7379.8|7364.8|7379.5|7364.5|3
1631073820000|2021-09-08 04:03:40|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631073850000|2021-09-08 04:04:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631073860000|2021-09-08 04:04:20|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631073920000|2021-09-08 04:05:20|7379.6|7364.6|7379.4|7364.4|7379.7|7364.7|7379.4|7364.4|5
1631073930000|2021-09-08 04:05:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631073950000|2021-09-08 04:05:50|7379.4|7364.4|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|3
1631074050000|2021-09-08 04:07:30|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|2
1631074060000|2021-09-08 04:07:40|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1631074090000|2021-09-08 04:08:10|7379.7|7364.7|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|3
1631074100000|2021-09-08 04:08:20|7379.7|7364.7|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|3
1631074140000|2021-09-08 04:09:00|7379.8|7364.8|7379.3|7364.3|7379.8|7364.8|7379.3|7364.3|4
1631074150000|2021-09-08 04:09:10|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1631074190000|2021-09-08 04:09:50|7379|7364|7379|7364|7379|7364|7379|7364|1
1631074210000|2021-09-08 04:10:10|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.7|7363.7|4
1631074220000|2021-09-08 04:10:20|7378.6|7363.6|7378.3|7363.3|7378.6|7363.6|7378.3|7363.3|5
1631074230000|2021-09-08 04:10:30|7378.1|7363.1|7377.9|7362.9|7378.1|7363.1|7377.9|7362.9|3
1631074240000|2021-09-08 04:10:40|7377.8|7362.8|7377.7|7362.7|7377.8|7362.8|7377.7|7362.7|2
1631074250000|2021-09-08 04:10:50|7377.4|7362.4|7376.7|7361.7|7377.4|7362.4|7376.7|7361.7|9
1631074260000|2021-09-08 04:11:00|7376.8|7361.8|7375.9|7360.9|7376.8|7361.8|7375.5|7360.5|8
1631074270000|2021-09-08 04:11:10|7376|7361|7375.8|7360.8|7376.2|7361.2|7375.8|7360.8|5
1631074300000|2021-09-08 04:11:40|7375.9|7360.9|7375.8|7360.8|7376.1|7361.1|7375.8|7360.8|3
1631074310000|2021-09-08 04:11:50|7375.7|7360.7|7375.3|7360.3|7375.7|7360.7|7375.2|7360.2|7
1631074320000|2021-09-08 04:12:00|7375.4|7360.4|7375.7|7360.7|7375.7|7360.7|7375.4|7360.4|2
1631074330000|2021-09-08 04:12:10|7375.8|7360.8|7376.2|7361.2|7376.2|7361.2|7375.8|7360.8|2
1631074380000|2021-09-08 04:13:00|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|3
1631074390000|2021-09-08 04:13:10|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631074430000|2021-09-08 04:13:50|7376.1|7361.1|7375.7|7360.7|7376.1|7361.1|7375.7|7360.7|4
1631074440000|2021-09-08 04:14:00|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|4
1631074450000|2021-09-08 04:14:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631074500000|2021-09-08 04:15:00|7375.6|7360.6|7375.7|7360.7|7375.7|7360.7|7375.1|7360.1|7
1631074530000|2021-09-08 04:15:30|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1631074540000|2021-09-08 04:15:40|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1631074560000|2021-09-08 04:16:00|7375.7|7360.7|7375.3|7360.3|7375.7|7360.7|7375.3|7360.3|3
1631074580000|2021-09-08 04:16:20|7375.2|7360.2|7374.8|7359.8|7375.2|7360.2|7374.8|7359.8|4
1631074590000|2021-09-08 04:16:30|7374.6|7359.6|7374.8|7359.8|7374.8|7359.8|7374.6|7359.6|2
1631074600000|2021-09-08 04:16:40|7375.1|7360.1|7374.8|7359.8|7375.1|7360.1|7374.8|7359.8|4
1631074610000|2021-09-08 04:16:50|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|2
1631074620000|2021-09-08 04:17:00|7375.3|7360.3|7377.7|7362.7|7377.7|7362.7|7375.3|7360.3|10
1631074630000|2021-09-08 04:17:10|7377.3|7362.3|7376.9|7361.9|7377.3|7362.3|7376.9|7361.9|3
1631074640000|2021-09-08 04:17:20|7377|7362|7377.2|7362.2|7377.2|7362.2|7377|7362|2
1631074660000|2021-09-08 04:17:40|7377.3|7362.3|7376.8|7361.8|7377.3|7362.3|7376.8|7361.8|4
1631074670000|2021-09-08 04:17:50|7376.9|7361.9|7376.7|7361.7|7376.9|7361.9|7375.8|7360.8|10
1631074680000|2021-09-08 04:18:00|7376.4|7361.4|7376|7361|7376.4|7361.4|7376|7361|5
1631074700000|2021-09-08 04:18:20|7375.9|7360.9|7376.1|7361.1|7376.1|7361.1|7375.9|7360.9|4
1631074730000|2021-09-08 04:18:50|7376.2|7361.2|7377.3|7362.3|7377.3|7362.3|7376.2|7361.2|7
1631074740000|2021-09-08 04:19:00|7377|7362|7377|7362|7377|7362|7377|7362|1
1631074770000|2021-09-08 04:19:30|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|2
1631074780000|2021-09-08 04:19:40|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631074800000|2021-09-08 04:20:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631074810000|2021-09-08 04:20:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631074820000|2021-09-08 04:20:20|7376.7|7361.7|7376.4|7361.4|7376.7|7361.7|7376.4|7361.4|3
1631074840000|2021-09-08 04:20:40|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1631074850000|2021-09-08 04:20:50|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631074880000|2021-09-08 04:21:20|7376.3|7361.3|7376.9|7361.9|7376.9|7361.9|7376.3|7361.3|4
1631074910000|2021-09-08 04:21:50|7376.7|7361.7|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|3
1631074920000|2021-09-08 04:22:00|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.2|7361.2|5
1631074930000|2021-09-08 04:22:10|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631074940000|2021-09-08 04:22:20|7376.7|7361.7|7377.2|7362.2|7377.2|7362.2|7376.7|7361.7|4
1631075010000|2021-09-08 04:23:30|7377|7362|7377.1|7362.1|7377.1|7362.1|7376.9|7361.9|5
1631075020000|2021-09-08 04:23:40|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631075040000|2021-09-08 04:24:00|7377|7362|7377|7362|7377|7362|7377|7362|1
1631075050000|2021-09-08 04:24:10|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631075060000|2021-09-08 04:24:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631075070000|2021-09-08 04:24:30|7376.7|7361.7|7375.9|7360.9|7376.8|7361.8|7375.9|7360.9|4
1631075080000|2021-09-08 04:24:40|7375.8|7360.8|7375.1|7360.1|7375.8|7360.8|7375.1|7360.1|6
1631075090000|2021-09-08 04:24:50|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631075100000|2021-09-08 04:25:00|7375.1|7360.1|7374.8|7359.8|7375.1|7360.1|7374.8|7359.8|2
1631075110000|2021-09-08 04:25:10|7374.6|7359.6|7375.5|7360.5|7375.5|7360.5|7374.6|7359.6|7
1631075120000|2021-09-08 04:25:20|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1631075150000|2021-09-08 04:25:50|7375.4|7360.4|7375.6|7360.6|7375.6|7360.6|7375.4|7360.4|3
1631075160000|2021-09-08 04:26:00|7375.3|7360.3|7375.1|7360.1|7375.4|7360.4|7375|7360|4
1631075180000|2021-09-08 04:26:20|7375|7360|7374.9|7359.9|7375|7360|7374.9|7359.9|2
1631075220000|2021-09-08 04:27:00|7375|7360|7374.8|7359.8|7375|7360|7374.8|7359.8|2
1631075230000|2021-09-08 04:27:10|7375|7360|7376.3|7361.3|7376.3|7361.3|7375|7360|9
1631075260000|2021-09-08 04:27:40|7376.1|7361.1|7375.2|7360.2|7376.1|7361.1|7375.2|7360.2|5
1631075270000|2021-09-08 04:27:50|7375.3|7360.3|7376.3|7361.3|7376.3|7361.3|7375.3|7360.3|7
1631075290000|2021-09-08 04:28:10|7376.1|7361.1|7375.9|7360.9|7376.1|7361.1|7375.9|7360.9|2
1631075320000|2021-09-08 04:28:40|7375.7|7360.7|7375.3|7360.3|7375.7|7360.7|7375.3|7360.3|3
1631075340000|2021-09-08 04:29:00|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631075350000|2021-09-08 04:29:10|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1631075360000|2021-09-08 04:29:20|7375.4|7360.4|7375.8|7360.8|7375.8|7360.8|7375.4|7360.4|2
1631075380000|2021-09-08 04:29:40|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1631075400000|2021-09-08 04:30:00|7375.6|7360.6|7375.3|7360.3|7375.6|7360.6|7375.1|7360.1|6
1631075410000|2021-09-08 04:30:10|7375.4|7360.4|7375.7|7360.7|7375.8|7360.8|7375.4|7360.4|4
1631075420000|2021-09-08 04:30:20|7375.8|7360.8|7376.3|7361.3|7376.5|7361.5|7375.8|7360.8|6
1631075430000|2021-09-08 04:30:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7375.8|7360.8|6
1631075440000|2021-09-08 04:30:40|7375.8|7360.8|7376.3|7361.3|7376.3|7361.3|7375.8|7360.8|4
1631075460000|2021-09-08 04:31:00|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631075470000|2021-09-08 04:31:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631075500000|2021-09-08 04:31:40|7376.7|7361.7|7377.3|7362.3|7377.3|7362.3|7376.7|7361.7|4
1631075510000|2021-09-08 04:31:50|7377.4|7362.4|7378.4|7363.4|7378.4|7363.4|7377.4|7362.4|7
1631075520000|2021-09-08 04:32:00|7378.5|7363.5|7378.1|7363.1|7378.5|7363.5|7378|7363|6
1631075530000|2021-09-08 04:32:10|7378|7363|7378.3|7363.3|7378.5|7363.5|7377.7|7362.7|8
1631075540000|2021-09-08 04:32:20|7378.4|7363.4|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|2
1631075550000|2021-09-08 04:32:30|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631075570000|2021-09-08 04:32:50|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631075580000|2021-09-08 04:33:00|7378.7|7363.7|7379.5|7364.5|7379.5|7364.5|7378.6|7363.6|9
1631075590000|2021-09-08 04:33:10|7379.6|7364.6|7379.1|7364.1|7379.6|7364.6|7379.1|7364.1|6
1631075600000|2021-09-08 04:33:20|7379|7364|7379.1|7364.1|7379.2|7364.2|7379|7364|4
1631075610000|2021-09-08 04:33:30|7378.9|7363.9|7379|7364|7379.1|7364.1|7378.9|7363.9|4
1631075640000|2021-09-08 04:34:00|7379.1|7364.1|7379.6|7364.6|7379.7|7364.7|7378.8|7363.8|14
1631075650000|2021-09-08 04:34:10|7379.7|7364.7|7379.5|7364.5|7379.7|7364.7|7379.5|7364.5|2
1631075660000|2021-09-08 04:34:20|7379.4|7364.4|7380.2|7365.2|7380.2|7365.2|7379.4|7364.4|4
1631075670000|2021-09-08 04:34:30|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1631075680000|2021-09-08 04:34:40|7380|7365|7380.5|7365.5|7380.5|7365.5|7379.9|7364.9|6
1631075690000|2021-09-08 04:34:50|7380.7|7365.7|7381.5|7366.5|7381.6|7366.6|7380.7|7365.7|6
1631075700000|2021-09-08 04:35:00|7381.6|7366.6|7387.5|7362.5|7387.5|7367.3|7381.4|7362.3|13
1631075710000|2021-09-08 04:35:10|7387.3|7362.3|7383.5|7368.5|7388|7368.5|7382.7|7361.8|14
1631075720000|2021-09-08 04:35:20|7383.4|7368.4|7383.6|7368.6|7383.6|7368.6|7383.4|7368.4|5
1631075730000|2021-09-08 04:35:30|7383.5|7368.5|7383.8|7368.8|7383.8|7368.8|7383.1|7368.1|9
1631075740000|2021-09-08 04:35:40|7383.9|7368.9|7383.5|7368.5|7384.3|7369.3|7383.4|7368.4|17
1631075750000|2021-09-08 04:35:50|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|7
1631075760000|2021-09-08 04:36:00|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|4
1631075770000|2021-09-08 04:36:10|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|8
1631075780000|2021-09-08 04:36:20|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.7|7368.7|4
1631075800000|2021-09-08 04:36:40|7383.7|7368.7|7383.4|7368.4|7383.7|7368.7|7383.4|7368.4|3
1631075810000|2021-09-08 04:36:50|7383.5|7368.5|7383.5|7368.5|7383.8|7368.8|7383.5|7368.5|3
1631075820000|2021-09-08 04:37:00|7383.4|7368.4|7383.2|7368.2|7383.4|7368.4|7383.2|7368.2|6
1631075830000|2021-09-08 04:37:10|7383.1|7368.1|7383.2|7368.2|7383.2|7368.2|7383.1|7368.1|2
1631075840000|2021-09-08 04:37:20|7383.1|7368.1|7383.2|7368.2|7383.2|7368.2|7383.1|7368.1|2
1631075860000|2021-09-08 04:37:40|7383.4|7368.4|7383.7|7368.7|7383.7|7368.7|7383.4|7368.4|2
1631075870000|2021-09-08 04:37:50|7384.1|7369.1|7385.6|7370.6|7385.6|7370.6|7384.1|7369.1|11
1631075880000|2021-09-08 04:38:00|7386|7371|7386.1|7371.1|7386.7|7371.7|7386|7371|11
1631075890000|2021-09-08 04:38:10|7386.2|7371.2|7388|7373|7388|7373|7386|7371|16
1631075900000|2021-09-08 04:38:20|7387.9|7372.9|7388|7373|7388.2|7373.2|7387.9|7372.9|11
1631075910000|2021-09-08 04:38:30|7388.4|7373.4|7393.8|7368.8|7394.3|7374.1|7388.4|7368.7|19
1631075920000|2021-09-08 04:38:40|7393.7|7368.7|7388|7373|7393.7|7373.2|7387.9|7368.1|16
1631075930000|2021-09-08 04:38:50|7387.8|7372.8|7386.7|7371.7|7387.8|7372.8|7386.7|7371.7|6
1631075940000|2021-09-08 04:39:00|7386.3|7371.3|7384.8|7369.8|7386.3|7371.3|7384.8|7369.8|10
1631075950000|2021-09-08 04:39:10|7384.9|7369.9|7385.4|7370.4|7385.4|7370.4|7384.9|7369.9|4
1631075960000|2021-09-08 04:39:20|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|8
1631075970000|2021-09-08 04:39:30|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|4
1631075980000|2021-09-08 04:39:40|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|6
1631075990000|2021-09-08 04:39:50|7385.1|7370.1|7385.4|7370.4|7385.4|7370.4|7385.1|7370.1|3
1631076000000|2021-09-08 04:40:00|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1631076010000|2021-09-08 04:40:10|7385.3|7370.3|7384.8|7369.8|7385.3|7370.3|7384.8|7369.8|8
1631076020000|2021-09-08 04:40:20|7385|7370|7384.9|7369.9|7385.2|7370.2|7384.9|7369.9|6
1631076030000|2021-09-08 04:40:30|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1631076050000|2021-09-08 04:40:50|7385.1|7370.1|7385.7|7370.7|7385.9|7370.9|7385.1|7370.1|7
1631076060000|2021-09-08 04:41:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631076070000|2021-09-08 04:41:10|7385.9|7370.9|7386.1|7371.1|7386.1|7371.1|7385.8|7370.8|3
1631076080000|2021-09-08 04:41:20|7386.2|7371.2|7387.1|7372.1|7387.1|7372.1|7386.2|7371.2|6
1631076090000|2021-09-08 04:41:30|7387.2|7372.2|7387.2|7372.2|7387.5|7372.5|7387.2|7372.2|5
1631076100000|2021-09-08 04:41:40|7387.3|7372.3|7387.3|7372.3|7387.5|7372.5|7387.2|7372.2|7
1631076110000|2021-09-08 04:41:50|7387.7|7372.7|7388.4|7373.4|7388.5|7373.5|7387.7|7372.7|10
1631076120000|2021-09-08 04:42:00|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.1|7373.1|12
1631076130000|2021-09-08 04:42:10|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631076150000|2021-09-08 04:42:30|7388.2|7373.2|7389|7374|7389|7374|7388.2|7373.2|7
1631076160000|2021-09-08 04:42:40|7388.9|7373.9|7389.2|7374.2|7389.4|7374.4|7388.9|7373.9|6
1631076170000|2021-09-08 04:42:50|7389.1|7374.1|7389.8|7374.8|7389.9|7374.9|7388.9|7373.9|17
1631076180000|2021-09-08 04:43:00|7389.7|7374.7|7389|7374|7389.7|7374.7|7389|7374|11
1631076190000|2021-09-08 04:43:10|7389.2|7374.2|7388.3|7373.3|7389.3|7374.3|7388.3|7373.3|14
1631076200000|2021-09-08 04:43:20|7388.2|7373.2|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|5
1631076210000|2021-09-08 04:43:30|7388.3|7373.3|7387.6|7372.6|7388.3|7373.3|7387.6|7372.6|5
1631076220000|2021-09-08 04:43:40|7387.7|7372.7|7387.8|7372.8|7388|7373|7387.7|7372.7|5
1631076230000|2021-09-08 04:43:50|7387.7|7372.7|7387.5|7372.5|7387.7|7372.7|7387.5|7372.5|3
1631076240000|2021-09-08 04:44:00|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|2
1631076250000|2021-09-08 04:44:10|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631076270000|2021-09-08 04:44:30|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|4
1631076280000|2021-09-08 04:44:40|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.4|7372.4|2
1631076290000|2021-09-08 04:44:50|7387.3|7372.3|7387.6|7372.6|7387.6|7372.6|7387.3|7372.3|5
1631076300000|2021-09-08 04:45:00|7387.3|7372.3|7386.9|7371.9|7387.3|7372.3|7386.7|7371.7|4
1631076310000|2021-09-08 04:45:10|7387|7372|7386.4|7371.4|7387|7372|7386.4|7371.4|4
1631076320000|2021-09-08 04:45:20|7386.2|7371.2|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|5
1631076330000|2021-09-08 04:45:30|7386.2|7371.2|7386.3|7371.3|7386.4|7371.4|7386.2|7371.2|6
1631076340000|2021-09-08 04:45:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631076350000|2021-09-08 04:45:50|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1631076360000|2021-09-08 04:46:00|7386.1|7371.1|7387.9|7372.9|7387.9|7372.9|7386.1|7371.1|8
1631076370000|2021-09-08 04:46:10|7388|7373|7388.3|7373.3|7388.4|7373.4|7387.5|7372.5|12
1631076380000|2021-09-08 04:46:20|7388.4|7373.4|7388.1|7373.1|7388.4|7373.4|7388.1|7373.1|8
1631076390000|2021-09-08 04:46:30|7388.2|7373.2|7388.1|7373.1|7388.2|7373.2|7388|7373|4
1631076410000|2021-09-08 04:46:50|7388|7373|7389.4|7374.4|7389.4|7374.4|7387.9|7372.9|7
1631076420000|2021-09-08 04:47:00|7389.3|7374.3|7389|7374|7389.5|7374.5|7389|7374|8
1631076430000|2021-09-08 04:47:10|7388.9|7373.9|7390.1|7375.1|7390.3|7375.3|7388.5|7373.5|8
1631076440000|2021-09-08 04:47:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|3
1631076450000|2021-09-08 04:47:30|7390.1|7375.1|7390.3|7375.3|7390.3|7375.3|7390.1|7375.1|6
1631076460000|2021-09-08 04:47:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631076470000|2021-09-08 04:47:50|7390.4|7375.4|7391.3|7376.3|7391.3|7376.3|7390.4|7375.4|8
1631076480000|2021-09-08 04:48:00|7391.4|7376.4|7392.4|7377.4|7392.4|7377.4|7391.4|7376.4|3
1631076500000|2021-09-08 04:48:20|7392.2|7377.2|7392.2|7377.2|7392.4|7377.4|7392.2|7377.2|6
1631076510000|2021-09-08 04:48:30|7392.3|7377.3|7392.2|7377.2|7392.4|7377.4|7392.2|7377.2|6
1631076520000|2021-09-08 04:48:40|7392.3|7377.3|7392.4|7377.4|7392.5|7377.5|7392.3|7377.3|8
1631076530000|2021-09-08 04:48:50|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631076540000|2021-09-08 04:49:00|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631076550000|2021-09-08 04:49:10|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|4
1631076560000|2021-09-08 04:49:20|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1631076570000|2021-09-08 04:49:30|7392.4|7377.4|7392.6|7377.6|7393|7378|7392.2|7377.2|11
1631076580000|2021-09-08 04:49:40|7392.9|7377.9|7393|7378|7393|7378|7392.6|7377.6|4
1631076590000|2021-09-08 04:49:50|7392.6|7377.6|7392.3|7377.3|7392.7|7377.7|7392.3|7377.3|3
1631076600000|2021-09-08 04:50:00|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|3
1631076610000|2021-09-08 04:50:10|7391.9|7376.9|7391.5|7376.5|7391.9|7376.9|7391.2|7376.2|6
1631076620000|2021-09-08 04:50:20|7391|7376|7390.7|7375.7|7391.1|7376.1|7390.7|7375.7|5
1631076630000|2021-09-08 04:50:30|7391.2|7376.2|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|5
1631076640000|2021-09-08 04:50:40|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.6|7375.6|7
1631076650000|2021-09-08 04:50:50|7391.2|7376.2|7390.7|7375.7|7391.2|7376.2|7390.6|7375.6|7
1631076660000|2021-09-08 04:51:00|7390.8|7375.8|7391.1|7376.1|7391.1|7376.1|7390.7|7375.7|6
1631076670000|2021-09-08 04:51:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7390.9|7375.9|6
1631076680000|2021-09-08 04:51:20|7391.4|7376.4|7391.9|7376.9|7391.9|7376.9|7391.4|7376.4|12
1631076690000|2021-09-08 04:51:30|7391.8|7376.8|7392.4|7377.4|7392.4|7377.4|7391.8|7376.8|6
1631076710000|2021-09-08 04:51:50|7392.3|7377.3|7391.7|7376.7|7392.3|7377.3|7391.2|7376.2|13
1631076720000|2021-09-08 04:52:00|7391.6|7376.6|7391.5|7376.5|7391.9|7376.9|7391.4|7376.4|7
1631076730000|2021-09-08 04:52:10|7391.6|7376.6|7391.7|7376.7|7392.1|7377.1|7391.6|7376.6|5
1631076740000|2021-09-08 04:52:20|7391.6|7376.6|7391.3|7376.3|7391.7|7376.7|7391.2|7376.2|12
1631076750000|2021-09-08 04:52:30|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|6
1631076760000|2021-09-08 04:52:40|7391|7376|7390.6|7375.6|7391|7376|7390.6|7375.6|2
1631076780000|2021-09-08 04:53:00|7390.4|7375.4|7390.2|7375.2|7390.4|7375.4|7390.2|7375.2|7
1631076790000|2021-09-08 04:53:10|7390.1|7375.1|7389.5|7374.5|7390.1|7375.1|7389.4|7374.4|6
1631076800000|2021-09-08 04:53:20|7389.4|7374.4|7389.4|7374.4|7389.5|7374.5|7389.1|7374.1|8
1631076810000|2021-09-08 04:53:30|7389.8|7374.8|7389.9|7374.9|7389.9|7374.9|7389.7|7374.7|3
1631076820000|2021-09-08 04:53:40|7389.8|7374.8|7389.9|7374.9|7389.9|7374.9|7389.8|7374.8|2
1631076830000|2021-09-08 04:53:50|7390|7375|7390.7|7375.7|7390.9|7375.9|7390|7375|5
1631076840000|2021-09-08 04:54:00|7390.9|7375.9|7391.4|7376.4|7391.4|7376.4|7390.6|7375.6|9
1631076850000|2021-09-08 04:54:10|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.4|7376.4|2
1631076860000|2021-09-08 04:54:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1631076870000|2021-09-08 04:54:30|7391.1|7376.1|7391.7|7376.7|7392|7377|7391.1|7376.1|5
1631076880000|2021-09-08 04:54:40|7392|7377|7391.8|7376.8|7392|7377|7391.7|7376.7|11
1631076890000|2021-09-08 04:54:50|7391.7|7376.7|7392.8|7377.8|7392.9|7377.9|7391.7|7376.7|10
1631076900000|2021-09-08 04:55:00|7392.9|7377.9|7393.4|7378.4|7393.4|7378.4|7392.7|7377.7|6
1631076910000|2021-09-08 04:55:10|7393.3|7378.3|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|4
1631076920000|2021-09-08 04:55:20|7393.3|7378.3|7391.8|7376.8|7393.4|7378.4|7391.8|7376.8|8
1631076930000|2021-09-08 04:55:30|7392.4|7377.4|7392.7|7377.7|7392.7|7377.7|7392.4|7377.4|4
1631076940000|2021-09-08 04:55:40|7392.6|7377.6|7392.9|7377.9|7393|7378|7392.6|7377.6|8
1631076950000|2021-09-08 04:55:50|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|9
1631076960000|2021-09-08 04:56:00|7392.7|7377.7|7393.1|7378.1|7393.1|7378.1|7392.7|7377.7|6
1631076980000|2021-09-08 04:56:20|7393|7378|7392.7|7377.7|7393|7378|7392.7|7377.7|3
1631076990000|2021-09-08 04:56:30|7392.8|7377.8|7392.6|7377.6|7392.8|7377.8|7392.5|7377.5|7
1631077000000|2021-09-08 04:56:40|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.7|7377.7|5
1631077020000|2021-09-08 04:57:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1631077040000|2021-09-08 04:57:20|7392.7|7377.7|7391.8|7376.8|7392.7|7377.7|7391.8|7376.8|6
1631077060000|2021-09-08 04:57:40|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.2|7376.2|4
1631077070000|2021-09-08 04:57:50|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631077080000|2021-09-08 04:58:00|7391.2|7376.2|7391.4|7376.4|7391.5|7376.5|7391.2|7376.2|3
1631077090000|2021-09-08 04:58:10|7391.5|7376.5|7391.6|7376.6|7391.7|7376.7|7391|7376|10
1631077100000|2021-09-08 04:58:20|7391.5|7376.5|7390.9|7375.9|7391.5|7376.5|7390.9|7375.9|6
1631077110000|2021-09-08 04:58:30|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631077130000|2021-09-08 04:58:50|7391|7376|7391.2|7376.2|7391.2|7376.2|7391|7376|3
1631077150000|2021-09-08 04:59:10|7391|7376|7389.6|7374.6|7391|7376|7389.6|7374.6|15
1631077160000|2021-09-08 04:59:20|7389.7|7374.7|7389.9|7374.9|7389.9|7374.9|7389.6|7374.6|4
1631077170000|2021-09-08 04:59:30|7390.2|7375.2|7391.2|7376.2|7391.2|7376.2|7390.2|7375.2|11
1631077180000|2021-09-08 04:59:40|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|2
1631077190000|2021-09-08 04:59:50|7391.1|7376.1|7390.6|7375.6|7391.1|7376.1|7390.6|7375.6|4
1631077200000|2021-09-08 05:00:00|7390.4|7375.4|7390.2|7375.2|7390.4|7375.4|7390.2|7375.2|4
1631077250000|2021-09-08 05:00:50|7390|7375|7389.1|7374.1|7390|7375|7389.1|7374.1|7
1631077260000|2021-09-08 05:01:00|7389|7374|7389|7374|7389.2|7374.2|7389|7374|6
1631077270000|2021-09-08 05:01:10|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|2
1631077280000|2021-09-08 05:01:20|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389|7374|4
1631077290000|2021-09-08 05:01:30|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.4|7373.4|6
1631077300000|2021-09-08 05:01:40|7388.8|7373.8|7388.8|7373.8|7389.1|7374.1|7388.8|7373.8|12
1631077310000|2021-09-08 05:01:50|7388.9|7373.9|7388.2|7373.2|7388.9|7373.9|7388.2|7373.2|11
1631077320000|2021-09-08 05:02:00|7388.4|7373.4|7388.5|7373.5|7388.5|7373.5|7388.4|7373.4|8
1631077330000|2021-09-08 05:02:10|7388.7|7373.7|7388.9|7373.9|7388.9|7373.9|7388.6|7373.6|4
1631077340000|2021-09-08 05:02:20|7389|7374|7389|7374|7389|7374|7388.7|7373.7|4
1631077360000|2021-09-08 05:02:40|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1631077380000|2021-09-08 05:03:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1631077390000|2021-09-08 05:03:10|7388.9|7373.9|7388.6|7373.6|7388.9|7373.9|7388.6|7373.6|3
1631077400000|2021-09-08 05:03:20|7388.7|7373.7|7389|7374|7389.1|7374.1|7388.7|7373.7|9
1631077410000|2021-09-08 05:03:30|7388.8|7373.8|7388.6|7373.6|7388.8|7373.8|7388.6|7373.6|2
1631077430000|2021-09-08 05:03:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631077440000|2021-09-08 05:04:00|7388.9|7373.9|7388.8|7373.8|7389.1|7374.1|7388.8|7373.8|4
1631077450000|2021-09-08 05:04:10|7388.9|7373.9|7388.7|7373.7|7389|7374|7388.7|7373.7|17
1631077460000|2021-09-08 05:04:20|7388.5|7373.5|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|4
1631077470000|2021-09-08 05:04:30|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|4
1631077480000|2021-09-08 05:04:40|7388|7373|7388.1|7373.1|7388.1|7373.1|7388|7373|2
1631077490000|2021-09-08 05:04:50|7388.2|7373.2|7388|7373|7388.2|7373.2|7388|7373|2
1631077500000|2021-09-08 05:05:00|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|2
1631077510000|2021-09-08 05:05:10|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|4
1631077520000|2021-09-08 05:05:20|7388.5|7373.5|7389|7374|7389.1|7374.1|7388.5|7373.5|6
1631077530000|2021-09-08 05:05:30|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1631077540000|2021-09-08 05:05:40|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389.1|7374.1|2
1631077550000|2021-09-08 05:05:50|7389.1|7374.1|7388.9|7373.9|7389.2|7374.2|7388.8|7373.8|7
1631077560000|2021-09-08 05:06:00|7388.7|7373.7|7389.1|7374.1|7389.1|7374.1|7388.7|7373.7|9
1631077570000|2021-09-08 05:06:10|7389|7374|7388.6|7373.6|7389|7374|7388.6|7373.6|7
1631077580000|2021-09-08 05:06:20|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|3
1631077590000|2021-09-08 05:06:30|7388.5|7373.5|7388.6|7373.6|7388.7|7373.7|7388.5|7373.5|4
1631077600000|2021-09-08 05:06:40|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.1|7373.1|4
1631077610000|2021-09-08 05:06:50|7388.1|7373.1|7387.9|7372.9|7388.1|7373.1|7387.8|7372.8|11
1631077620000|2021-09-08 05:07:00|7388.1|7373.1|7388.5|7373.5|7388.5|7373.5|7388.1|7373.1|3
1631077630000|2021-09-08 05:07:10|7388.7|7373.7|7388.6|7373.6|7388.7|7373.7|7388.6|7373.6|6
1631077640000|2021-09-08 05:07:20|7388.7|7373.7|7388.6|7373.6|7388.7|7373.7|7388.6|7373.6|4
1631077660000|2021-09-08 05:07:40|7388.9|7373.9|7389.5|7374.5|7389.6|7374.6|7388.9|7373.9|7
1631077670000|2021-09-08 05:07:50|7389.6|7374.6|7390.8|7375.8|7390.8|7375.8|7389.6|7374.6|9
1631077680000|2021-09-08 05:08:00|7390.7|7375.7|7390.3|7375.3|7390.7|7375.7|7390.3|7375.3|5
1631077690000|2021-09-08 05:08:10|7390.4|7375.4|7390.1|7375.1|7390.4|7375.4|7390.1|7375.1|4
1631077700000|2021-09-08 05:08:20|7391.3|7376.3|7391.5|7376.5|7391.6|7376.6|7391.3|7376.3|5
1631077710000|2021-09-08 05:08:30|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|7
1631077720000|2021-09-08 05:08:40|7391.7|7376.7|7393.9|7378.9|7393.9|7378.9|7391.7|7376.7|17
1631077730000|2021-09-08 05:08:50|7393.6|7378.6|7392|7377|7393.8|7378.8|7391.8|7376.8|20
1631077740000|2021-09-08 05:09:00|7391.9|7376.9|7391.5|7376.5|7391.9|7376.9|7391.4|7376.4|5
1631077750000|2021-09-08 05:09:10|7391.6|7376.6|7391|7376|7391.6|7376.6|7390.8|7375.8|11
1631077760000|2021-09-08 05:09:20|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|3
1631077770000|2021-09-08 05:09:30|7391.2|7376.2|7391|7376|7391.4|7376.4|7390.8|7375.8|14
1631077780000|2021-09-08 05:09:40|7390.9|7375.9|7389.7|7374.7|7390.9|7375.9|7389.7|7374.7|6
1631077790000|2021-09-08 05:09:50|7389.6|7374.6|7390.4|7375.4|7390.4|7375.4|7389.6|7374.6|12
1631077800000|2021-09-08 05:10:00|7390.7|7375.7|7391|7376|7391.3|7376.3|7390.7|7375.7|9
1631077810000|2021-09-08 05:10:10|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|2
1631077820000|2021-09-08 05:10:20|7391|7376|7391|7376|7391.6|7376.6|7391|7376|10
1631077830000|2021-09-08 05:10:30|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.3|7375.3|6
1631077840000|2021-09-08 05:10:40|7390.9|7375.9|7390.6|7375.6|7391|7376|7390.6|7375.6|6
1631077850000|2021-09-08 05:10:50|7390.7|7375.7|7390.2|7375.2|7391.1|7376.1|7390.2|7375.2|12
1631077860000|2021-09-08 05:11:00|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1631077870000|2021-09-08 05:11:10|7390.4|7375.4|7390.1|7375.1|7390.7|7375.7|7390|7375|6
1631077880000|2021-09-08 05:11:20|7389.9|7374.9|7389.8|7374.8|7389.9|7374.9|7389.8|7374.8|2
1631077890000|2021-09-08 05:11:30|7389.6|7374.6|7389.2|7374.2|7389.7|7374.7|7389.2|7374.2|9
1631077900000|2021-09-08 05:11:40|7389.4|7374.4|7389.6|7374.6|7389.6|7374.6|7389.4|7374.4|2
1631077920000|2021-09-08 05:12:00|7389.4|7374.4|7389|7374|7389.5|7374.5|7389|7374|8
1631077930000|2021-09-08 05:12:10|7389.1|7374.1|7389.6|7374.6|7389.7|7374.7|7389|7374|7
1631077940000|2021-09-08 05:12:20|7389.2|7374.2|7389|7374|7389.2|7374.2|7389|7374|3
1631077950000|2021-09-08 05:12:30|7389.1|7374.1|7389.2|7374.2|7389.4|7374.4|7389.1|7374.1|7
1631077970000|2021-09-08 05:12:50|7389.1|7374.1|7389.5|7374.5|7389.5|7374.5|7388.8|7373.8|8
1631077980000|2021-09-08 05:13:00|7389.3|7374.3|7390|7375|7390|7375|7389.3|7374.3|6
1631078010000|2021-09-08 05:13:30|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1631078020000|2021-09-08 05:13:40|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1631078030000|2021-09-08 05:13:50|7390|7375|7389.9|7374.9|7390|7375|7389.7|7374.7|4
1631078040000|2021-09-08 05:14:00|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|6
1631078050000|2021-09-08 05:14:10|7390.2|7375.2|7390.5|7375.5|7390.5|7375.5|7390.2|7375.2|3
1631078070000|2021-09-08 05:14:30|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.2|7375.2|5
1631078080000|2021-09-08 05:14:40|7390.4|7375.4|7390.3|7375.3|7390.5|7375.5|7390.2|7375.2|6
1631078090000|2021-09-08 05:14:50|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1631078100000|2021-09-08 05:15:00|7390.1|7375.1|7390.3|7375.3|7390.3|7375.3|7389.9|7374.9|4
1631078110000|2021-09-08 05:15:10|7390|7375|7390|7375|7390.1|7375.1|7390|7375|3
1631078120000|2021-09-08 05:15:20|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631078140000|2021-09-08 05:15:40|7390|7375|7389|7374|7390|7375|7389|7374|8
1631078150000|2021-09-08 05:15:50|7388.9|7373.9|7388.8|7373.8|7389.1|7374.1|7388.8|7373.8|6
1631078160000|2021-09-08 05:16:00|7388.7|7373.7|7388.6|7373.6|7388.7|7373.7|7388.6|7373.6|2
1631078170000|2021-09-08 05:16:10|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|4
1631078180000|2021-09-08 05:16:20|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.7|7373.7|5
1631078190000|2021-09-08 05:16:30|7388.8|7373.8|7389.1|7374.1|7389.1|7374.1|7388.6|7373.6|6
1631078200000|2021-09-08 05:16:40|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|2
1631078210000|2021-09-08 05:16:50|7389|7374|7389|7374|7389.1|7374.1|7388.9|7373.9|5
1631078220000|2021-09-08 05:17:00|7388.9|7373.9|7388.6|7373.6|7388.9|7373.9|7388.6|7373.6|3
1631078230000|2021-09-08 05:17:10|7388.5|7373.5|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|2
1631078240000|2021-09-08 05:17:20|7388.4|7373.4|7388.2|7373.2|7388.6|7373.6|7388.2|7373.2|10
1631078250000|2021-09-08 05:17:30|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|6
1631078260000|2021-09-08 05:17:40|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|6
1631078270000|2021-09-08 05:17:50|7388.1|7373.1|7387.6|7372.6|7388.2|7373.2|7387.6|7372.6|5
1631078280000|2021-09-08 05:18:00|7387.7|7372.7|7388.2|7373.2|7388.4|7373.4|7387.6|7372.6|15
1631078290000|2021-09-08 05:18:10|7388.1|7373.1|7388.5|7373.5|7388.5|7373.5|7388|7373|7
1631078300000|2021-09-08 05:18:20|7388.6|7373.6|7389.2|7374.2|7389.3|7374.3|7388.6|7373.6|5
1631078310000|2021-09-08 05:18:30|7389.1|7374.1|7388.9|7373.9|7389.1|7374.1|7388.8|7373.8|5
1631078320000|2021-09-08 05:18:40|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631078330000|2021-09-08 05:18:50|7388.7|7373.7|7389.2|7374.2|7389.2|7374.2|7388.7|7373.7|3
1631078340000|2021-09-08 05:19:00|7389.1|7374.1|7389.3|7374.3|7389.3|7374.3|7389|7374|4
1631078350000|2021-09-08 05:19:10|7389.2|7374.2|7389|7374|7389.3|7374.3|7388.8|7373.8|11
1631078360000|2021-09-08 05:19:20|7389.2|7374.2|7388.5|7373.5|7389.3|7374.3|7388.2|7373.2|8
1631078370000|2021-09-08 05:19:30|7388.7|7373.7|7389.2|7374.2|7389.6|7374.6|7388.7|7373.7|8
1631078380000|2021-09-08 05:19:40|7389.3|7374.3|7388.9|7373.9|7389.3|7374.3|7388.8|7373.8|7
1631078390000|2021-09-08 05:19:50|7388.8|7373.8|7388.9|7373.9|7389.1|7374.1|7388.8|7373.8|3
1631078400000|2021-09-08 05:20:00|7389.1|7374.1|7388.7|7373.7|7389.1|7374.1|7388.7|7373.7|3
1631078410000|2021-09-08 05:20:10|7388.5|7373.5|7388.6|7373.6|7388.8|7373.8|7388.5|7373.5|7
1631078430000|2021-09-08 05:20:30|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631078440000|2021-09-08 05:20:40|7388.4|7373.4|7388|7373|7388.4|7373.4|7388|7373|3
1631078460000|2021-09-08 05:21:00|7387.4|7372.4|7387.8|7372.8|7387.8|7372.8|7387.4|7372.4|5
1631078480000|2021-09-08 05:21:20|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1631078510000|2021-09-08 05:21:50|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631078520000|2021-09-08 05:22:00|7387.6|7372.6|7387.5|7372.5|7387.8|7372.8|7387.5|7372.5|5
1631078530000|2021-09-08 05:22:10|7387.6|7372.6|7387.8|7372.8|7387.8|7372.8|7387.6|7372.6|3
1631078550000|2021-09-08 05:22:30|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631078560000|2021-09-08 05:22:40|7387.6|7372.6|7388|7373|7388|7373|7387.6|7372.6|5
1631078570000|2021-09-08 05:22:50|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.3|7373.3|2
1631078580000|2021-09-08 05:23:00|7388.5|7373.5|7388.1|7373.1|7388.9|7373.9|7388.1|7373.1|7
1631078600000|2021-09-08 05:23:20|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|2
1631078610000|2021-09-08 05:23:30|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.3|7372.3|4
1631078630000|2021-09-08 05:23:50|7387.3|7372.3|7387.1|7372.1|7387.3|7372.3|7387.1|7372.1|3
1631078640000|2021-09-08 05:24:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631078650000|2021-09-08 05:24:10|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631078660000|2021-09-08 05:24:20|7387.3|7372.3|7387|7372|7387.3|7372.3|7387|7372|3
1631078680000|2021-09-08 05:24:40|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631078690000|2021-09-08 05:24:50|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631078700000|2021-09-08 05:25:00|7387|7372|7386.9|7371.9|7387.1|7372.1|7386.9|7371.9|8
1631078710000|2021-09-08 05:25:10|7387.1|7372.1|7387.3|7372.3|7387.3|7372.3|7386.9|7371.9|5
1631078730000|2021-09-08 05:25:30|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|2
1631078740000|2021-09-08 05:25:40|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631078750000|2021-09-08 05:25:50|7387.7|7372.7|7388.3|7373.3|7388.3|7373.3|7387.7|7372.7|5
1631078760000|2021-09-08 05:26:00|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1631078780000|2021-09-08 05:26:20|7388|7373|7388.1|7373.1|7388.1|7373.1|7388|7373|2
1631078790000|2021-09-08 05:26:30|7388.3|7373.3|7389.1|7374.1|7389.2|7374.2|7388.3|7373.3|9
1631078800000|2021-09-08 05:26:40|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|10
1631078820000|2021-09-08 05:27:00|7388.8|7373.8|7388.2|7373.2|7388.8|7373.8|7388.2|7373.2|5
1631078830000|2021-09-08 05:27:10|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631078840000|2021-09-08 05:27:20|7388.4|7373.4|7388.8|7373.8|7388.8|7373.8|7388.4|7373.4|5
1631078870000|2021-09-08 05:27:50|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|2
1631078880000|2021-09-08 05:28:00|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631078900000|2021-09-08 05:28:20|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|2
1631078910000|2021-09-08 05:28:30|7388.8|7373.8|7388.3|7373.3|7388.9|7373.9|7388.3|7373.3|11
1631078920000|2021-09-08 05:28:40|7388.6|7373.6|7388.8|7373.8|7388.8|7373.8|7388.6|7373.6|4
1631078930000|2021-09-08 05:28:50|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|2
1631078940000|2021-09-08 05:29:00|7388.9|7373.9|7389.3|7374.3|7389.3|7374.3|7388.9|7373.9|4
1631078950000|2021-09-08 05:29:10|7389.2|7374.2|7389.4|7374.4|7389.4|7374.4|7389.2|7374.2|3
1631078960000|2021-09-08 05:29:20|7389.5|7374.5|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|3
1631078970000|2021-09-08 05:29:30|7389.3|7374.3|7388.9|7373.9|7389.3|7374.3|7388.8|7373.8|5
1631078990000|2021-09-08 05:29:50|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631079000000|2021-09-08 05:30:00|7388.5|7373.5|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|3
1631079020000|2021-09-08 05:30:20|7388.6|7373.6|7388.7|7373.7|7389|7374|7388.6|7373.6|6
1631079030000|2021-09-08 05:30:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631079040000|2021-09-08 05:30:40|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631079050000|2021-09-08 05:30:50|7389|7374|7389|7374|7389|7374|7389|7374|1
1631079060000|2021-09-08 05:31:00|7388.9|7373.9|7389|7374|7389|7374|7388.8|7373.8|4
1631079070000|2021-09-08 05:31:10|7389.3|7374.3|7388.9|7373.9|7389.3|7374.3|7388.9|7373.9|3
1631079080000|2021-09-08 05:31:20|7389|7374|7389|7374|7389|7374|7388.9|7373.9|3
1631079090000|2021-09-08 05:31:30|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631079100000|2021-09-08 05:31:40|7389|7374|7389|7374|7389|7374|7389|7374|1
1631079120000|2021-09-08 05:32:00|7388.9|7373.9|7389.6|7374.6|7389.6|7374.6|7388.9|7373.9|4
1631079130000|2021-09-08 05:32:10|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1631079150000|2021-09-08 05:32:30|7389.5|7374.5|7389.6|7374.6|7389.7|7374.7|7389.3|7374.3|8
1631079160000|2021-09-08 05:32:40|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|2
1631079170000|2021-09-08 05:32:50|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|3
1631079180000|2021-09-08 05:33:00|7389.4|7374.4|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|3
1631079190000|2021-09-08 05:33:10|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|6
1631079200000|2021-09-08 05:33:20|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.4|7374.4|4
1631079210000|2021-09-08 05:33:30|7389.6|7374.6|7389.5|7374.5|7389.7|7374.7|7389.4|7374.4|5
1631079220000|2021-09-08 05:33:40|7389.7|7374.7|7389.9|7374.9|7390|7375|7389.7|7374.7|4
1631079260000|2021-09-08 05:34:20|7390.1|7375.1|7390.7|7375.7|7390.7|7375.7|7390|7375|6
1631079270000|2021-09-08 05:34:30|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1631079290000|2021-09-08 05:34:50|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631079300000|2021-09-08 05:35:00|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1631079310000|2021-09-08 05:35:10|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631079330000|2021-09-08 05:35:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|3
1631079340000|2021-09-08 05:35:40|7390.1|7375.1|7389.9|7374.9|7390.1|7375.1|7389.9|7374.9|7
1631079350000|2021-09-08 05:35:50|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631079360000|2021-09-08 05:36:00|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|2
1631079370000|2021-09-08 05:36:10|7389.6|7374.6|7389.1|7374.1|7389.6|7374.6|7389.1|7374.1|5
1631079380000|2021-09-08 05:36:20|7389|7374|7389|7374|7389.1|7374.1|7388.9|7373.9|7
1631079390000|2021-09-08 05:36:30|7388.8|7373.8|7389|7374|7389.5|7374.5|7388.8|7373.8|8
1631079400000|2021-09-08 05:36:40|7389.1|7374.1|7388.9|7373.9|7389.2|7374.2|7388.9|7373.9|6
1631079410000|2021-09-08 05:36:50|7389|7374|7389|7374|7389|7374|7389|7374|1
1631079420000|2021-09-08 05:37:00|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1631079450000|2021-09-08 05:37:30|7389.4|7374.4|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|3
1631079460000|2021-09-08 05:37:40|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.3|7374.3|2
1631079470000|2021-09-08 05:37:50|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7389|7374|5
1631079480000|2021-09-08 05:38:00|7389|7374|7388.7|7373.7|7389|7374|7388.7|7373.7|6
1631079490000|2021-09-08 05:38:10|7389|7374|7389.3|7374.3|7389.3|7374.3|7388.9|7373.9|4
1631079500000|2021-09-08 05:38:20|7389.2|7374.2|7388.9|7373.9|7389.2|7374.2|7388.9|7373.9|3
1631079510000|2021-09-08 05:38:30|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|6
1631079520000|2021-09-08 05:38:40|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631079530000|2021-09-08 05:38:50|7388.8|7373.8|7389|7374|7389|7374|7388.8|7373.8|2
1631079540000|2021-09-08 05:39:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.7|7373.7|3
1631079550000|2021-09-08 05:39:10|7388.7|7373.7|7388.6|7373.6|7388.7|7373.7|7388.5|7373.5|3
1631079560000|2021-09-08 05:39:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631079570000|2021-09-08 05:39:30|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|4
1631079580000|2021-09-08 05:39:40|7388.7|7373.7|7388.8|7373.8|7388.9|7373.9|7388.6|7373.6|6
1631079610000|2021-09-08 05:40:10|7388.7|7373.7|7388.1|7373.1|7388.7|7373.7|7388.1|7373.1|6
1631079620000|2021-09-08 05:40:20|7388.2|7373.2|7388.4|7373.4|7388.6|7373.6|7388.1|7373.1|8
1631079630000|2021-09-08 05:40:30|7388.5|7373.5|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|3
1631079640000|2021-09-08 05:40:40|7388.6|7373.6|7388.4|7373.4|7388.6|7373.6|7388.4|7373.4|4
1631079650000|2021-09-08 05:40:50|7388.5|7373.5|7388.4|7373.4|7388.6|7373.6|7388.2|7373.2|9
1631079660000|2021-09-08 05:41:00|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.4|7373.4|7
1631079670000|2021-09-08 05:41:10|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1631079690000|2021-09-08 05:41:30|7388.3|7373.3|7388.7|7373.7|7388.7|7373.7|7388.3|7373.3|2
1631079710000|2021-09-08 05:41:50|7388.8|7373.8|7389.2|7374.2|7389.2|7374.2|7388.8|7373.8|7
1631079720000|2021-09-08 05:42:00|7388.9|7373.9|7389.2|7374.2|7389.2|7374.2|7388.8|7373.8|6
1631079730000|2021-09-08 05:42:10|7389.4|7374.4|7389.3|7374.3|7389.5|7374.5|7389.3|7374.3|10
1631079740000|2021-09-08 05:42:20|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|4
1631079750000|2021-09-08 05:42:30|7389.4|7374.4|7389.4|7374.4|7389.5|7374.5|7389.3|7374.3|7
1631079760000|2021-09-08 05:42:40|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.3|7374.3|7
1631079770000|2021-09-08 05:42:50|7389.7|7374.7|7390.3|7375.3|7390.3|7375.3|7389.7|7374.7|6
1631079780000|2021-09-08 05:43:00|7390.4|7375.4|7390.6|7375.6|7390.8|7375.8|7390.3|7375.3|6
1631079790000|2021-09-08 05:43:10|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|2
1631079800000|2021-09-08 05:43:20|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631079810000|2021-09-08 05:43:30|7390.6|7375.6|7390|7375|7390.6|7375.6|7390|7375|6
1631079820000|2021-09-08 05:43:40|7390.2|7375.2|7390.5|7375.5|7390.5|7375.5|7390.2|7375.2|3
1631079830000|2021-09-08 05:43:50|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631079840000|2021-09-08 05:44:00|7390.6|7375.6|7391.2|7376.2|7391.4|7376.4|7390.6|7375.6|5
1631079850000|2021-09-08 05:44:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631079860000|2021-09-08 05:44:20|7391.2|7376.2|7390.1|7375.1|7391.2|7376.2|7390|7375|9
1631079870000|2021-09-08 05:44:30|7390.2|7375.2|7389.6|7374.6|7390.3|7375.3|7389.6|7374.6|7
1631079880000|2021-09-08 05:44:40|7389.2|7374.2|7389.2|7374.2|7389.4|7374.4|7389.2|7374.2|3
1631079890000|2021-09-08 05:44:50|7389.3|7374.3|7389.2|7374.2|7389.6|7374.6|7389.1|7374.1|11
1631079900000|2021-09-08 05:45:00|7389.1|7374.1|7389.4|7374.4|7389.5|7374.5|7389.1|7374.1|6
1631079920000|2021-09-08 05:45:20|7389.3|7374.3|7389.6|7374.6|7389.6|7374.6|7389.3|7374.3|4
1631079930000|2021-09-08 05:45:30|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|2
1631079940000|2021-09-08 05:45:40|7389.5|7374.5|7389.3|7374.3|7389.5|7374.5|7389.3|7374.3|2
1631079950000|2021-09-08 05:45:50|7389.2|7374.2|7389.5|7374.5|7389.5|7374.5|7389.2|7374.2|3
1631079960000|2021-09-08 05:46:00|7389.8|7374.8|7389.2|7374.2|7389.8|7374.8|7389|7374|7
1631079990000|2021-09-08 05:46:30|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|2
1631080000000|2021-09-08 05:46:40|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.5|7374.5|4
1631080010000|2021-09-08 05:46:50|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7389.2|7374.2|2
1631080020000|2021-09-08 05:47:00|7389.1|7374.1|7389.3|7374.3|7389.3|7374.3|7389.1|7374.1|3
1631080030000|2021-09-08 05:47:10|7389.5|7374.5|7389.7|7374.7|7390|7375|7389.5|7374.5|7
1631080040000|2021-09-08 05:47:20|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631080050000|2021-09-08 05:47:30|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|5
1631080070000|2021-09-08 05:47:50|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|7
1631080080000|2021-09-08 05:48:00|7390.1|7375.1|7390|7375|7390.3|7375.3|7389.8|7374.8|11
1631080100000|2021-09-08 05:48:20|7390.1|7375.1|7390.6|7375.6|7390.8|7375.8|7390.1|7375.1|6
1631080110000|2021-09-08 05:48:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631080120000|2021-09-08 05:48:40|7390.6|7375.6|7390.3|7375.3|7390.6|7375.6|7390.3|7375.3|3
1631080150000|2021-09-08 05:49:10|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7389.9|7374.9|6
1631080160000|2021-09-08 05:49:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631080170000|2021-09-08 05:49:30|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|2
1631080180000|2021-09-08 05:49:40|7390.4|7375.4|7390.7|7375.7|7390.8|7375.8|7390.4|7375.4|4
1631080210000|2021-09-08 05:50:10|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631080220000|2021-09-08 05:50:20|7390.8|7375.8|7391.2|7376.2|7391.2|7376.2|7390.6|7375.6|8
1631080230000|2021-09-08 05:50:30|7391.1|7376.1|7391|7376|7391.1|7376.1|7390.9|7375.9|4
1631080240000|2021-09-08 05:50:40|7391.1|7376.1|7391.2|7376.2|7391.3|7376.3|7390.9|7375.9|5
1631080250000|2021-09-08 05:50:50|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|3
1631080260000|2021-09-08 05:51:00|7391|7376|7390.9|7375.9|7391.1|7376.1|7390.8|7375.8|4
1631080280000|2021-09-08 05:51:20|7390.8|7375.8|7392.7|7377.7|7392.8|7377.8|7390.7|7375.7|19
1631080290000|2021-09-08 05:51:30|7392.5|7377.5|7392.7|7377.7|7392.7|7377.7|7392.3|7377.3|10
1631080300000|2021-09-08 05:51:40|7392.8|7377.8|7392.7|7377.7|7392.9|7377.9|7392.6|7377.6|8
1631080310000|2021-09-08 05:51:50|7392.8|7377.8|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|3
1631080320000|2021-09-08 05:52:00|7392.7|7377.7|7392.9|7377.9|7393.1|7378.1|7392.7|7377.7|5
1631080330000|2021-09-08 05:52:10|7393.1|7378.1|7393.3|7378.3|7393.3|7378.3|7393.1|7378.1|3
1631080340000|2021-09-08 05:52:20|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393|7378|4
1631080350000|2021-09-08 05:52:30|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|2
1631080360000|2021-09-08 05:52:40|7392.9|7377.9|7393.2|7378.2|7393.4|7378.4|7392.9|7377.9|4
1631080370000|2021-09-08 05:52:50|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1631080380000|2021-09-08 05:53:00|7393.1|7378.1|7392.9|7377.9|7393.1|7378.1|7392.9|7377.9|2
1631080390000|2021-09-08 05:53:10|7393|7378|7393|7378|7393|7378|7392.9|7377.9|3
1631080400000|2021-09-08 05:53:20|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1631080410000|2021-09-08 05:53:30|7392.5|7377.5|7392.3|7377.3|7392.5|7377.5|7392.3|7377.3|2
1631080420000|2021-09-08 05:53:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631080430000|2021-09-08 05:53:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631080440000|2021-09-08 05:54:00|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|2
1631080450000|2021-09-08 05:54:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631080460000|2021-09-08 05:54:20|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631080470000|2021-09-08 05:54:30|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|3
1631080480000|2021-09-08 05:54:40|7392.3|7377.3|7392.9|7377.9|7392.9|7377.9|7392.3|7377.3|6
1631080490000|2021-09-08 05:54:50|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1631080500000|2021-09-08 05:55:00|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631080520000|2021-09-08 05:55:20|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|4
1631080530000|2021-09-08 05:55:30|7393|7378|7393.7|7378.7|7393.7|7378.7|7393|7378|5
1631080540000|2021-09-08 05:55:40|7393.8|7378.8|7393.9|7378.9|7394|7379|7393.8|7378.8|7
1631080550000|2021-09-08 05:55:50|7394|7379|7394.2|7379.2|7394.3|7379.3|7394|7379|12
1631080560000|2021-09-08 05:56:00|7394.3|7379.3|7395.3|7380.3|7395.3|7380.3|7394.3|7379.3|7
1631080570000|2021-09-08 05:56:10|7395.4|7380.4|7394.9|7379.9|7395.8|7380.8|7394.9|7379.9|12
1631080580000|2021-09-08 05:56:20|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|3
1631080590000|2021-09-08 05:56:30|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|3
1631080600000|2021-09-08 05:56:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631080610000|2021-09-08 05:56:50|7395.1|7380.1|7395.7|7380.7|7395.8|7380.8|7395.1|7380.1|5
1631080620000|2021-09-08 05:57:00|7395.9|7380.9|7396.4|7381.4|7396.4|7381.4|7395.9|7380.9|8
1631080630000|2021-09-08 05:57:10|7396.2|7381.2|7395.7|7380.7|7396.2|7381.2|7395.7|7380.7|5
1631080640000|2021-09-08 05:57:20|7395.9|7380.9|7396.4|7381.4|7396.4|7381.4|7395.9|7380.9|9
1631080650000|2021-09-08 05:57:30|7396.2|7381.2|7396.2|7381.2|7396.4|7381.4|7395.9|7380.9|13
1631080660000|2021-09-08 05:57:40|7396|7381|7395.5|7380.5|7396.4|7381.4|7395.5|7380.5|13
1631080670000|2021-09-08 05:57:50|7395.4|7380.4|7395.6|7380.6|7395.7|7380.7|7395.4|7380.4|7
1631080680000|2021-09-08 05:58:00|7395.4|7380.4|7395.9|7380.9|7395.9|7380.9|7395.3|7380.3|8
1631080690000|2021-09-08 05:58:10|7395.7|7380.7|7396|7381|7396|7381|7395.5|7380.5|4
1631080700000|2021-09-08 05:58:20|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1631080710000|2021-09-08 05:58:30|7395.9|7380.9|7395.9|7380.9|7396|7381|7395.8|7380.8|7
1631080720000|2021-09-08 05:58:40|7396|7381|7395.9|7380.9|7396.1|7381.1|7395.9|7380.9|4
1631080730000|2021-09-08 05:58:50|7395.8|7380.8|7396.2|7381.2|7396.2|7381.2|7395.8|7380.8|10
1631080740000|2021-09-08 05:59:00|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396|7381|7
1631080750000|2021-09-08 05:59:10|7396.1|7381.1|7396.4|7381.4|7396.6|7381.6|7396.1|7381.1|7
1631080760000|2021-09-08 05:59:20|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.4|7381.4|7
1631080790000|2021-09-08 05:59:50|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|2
1631080800000|2021-09-08 06:00:00|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.6|7381.6|4
1631080810000|2021-09-08 06:00:10|7396.4|7381.4|7396.6|7381.6|7396.6|7381.6|7396.4|7381.4|4
1631080820000|2021-09-08 06:00:20|7396.5|7381.5|7395.9|7380.9|7396.6|7381.6|7395.9|7380.9|5
1631080830000|2021-09-08 06:00:30|7395.8|7380.8|7396.8|7381.8|7396.8|7381.8|7395.8|7380.8|11
1631080840000|2021-09-08 06:00:40|7396.7|7381.7|7396.6|7381.6|7396.8|7381.8|7396.6|7381.6|6
1631080850000|2021-09-08 06:00:50|7396.7|7381.7|7398.2|7383.2|7398.5|7383.5|7396.7|7381.7|17
1631080860000|2021-09-08 06:01:00|7398.4|7383.4|7398.3|7383.3|7398.5|7383.5|7398|7383|13
1631080870000|2021-09-08 06:01:10|7398.4|7383.4|7398.2|7383.2|7398.5|7383.5|7398.2|7383.2|5
1631080880000|2021-09-08 06:01:20|7398.1|7383.1|7398|7383|7398.1|7383.1|7398|7383|2
1631080890000|2021-09-08 06:01:30|7397.8|7382.8|7398.1|7383.1|7398.1|7383.1|7397.8|7382.8|2
1631080900000|2021-09-08 06:01:40|7398.3|7383.3|7398.1|7383.1|7398.4|7383.4|7398.1|7383.1|3
1631080910000|2021-09-08 06:01:50|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1631080920000|2021-09-08 06:02:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631080930000|2021-09-08 06:02:10|7398|7383|7397.8|7382.8|7398|7383|7397.8|7382.8|2
1631080940000|2021-09-08 06:02:20|7398|7383|7397.9|7382.9|7398|7383|7397.6|7382.6|5
1631080950000|2021-09-08 06:02:30|7398.1|7383.1|7398.7|7383.7|7398.7|7383.7|7398|7383|5
1631080960000|2021-09-08 06:02:40|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631080980000|2021-09-08 06:03:00|7398.4|7383.4|7398.6|7383.6|7399|7384|7398.4|7383.4|9
1631080990000|2021-09-08 06:03:10|7398.9|7383.9|7398.9|7383.9|7399.3|7384.3|7398.4|7383.4|7
1631081000000|2021-09-08 06:03:20|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1631081010000|2021-09-08 06:03:30|7399.5|7384.5|7399|7384|7399.5|7384.5|7398.9|7383.9|7
1631081020000|2021-09-08 06:03:40|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631081030000|2021-09-08 06:03:50|7399|7384|7398.7|7383.7|7399|7384|7398.7|7383.7|2
1631081040000|2021-09-08 06:04:00|7398.5|7383.5|7397.8|7382.8|7398.5|7383.5|7397.6|7382.6|4
1631081050000|2021-09-08 06:04:10|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.6|7382.6|3
1631081070000|2021-09-08 06:04:30|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|3
1631081080000|2021-09-08 06:04:40|7398|7383|7397.8|7382.8|7398|7383|7397.8|7382.8|3
1631081090000|2021-09-08 06:04:50|7397.9|7382.9|7398.4|7383.4|7398.4|7383.4|7397.9|7382.9|6
1631081100000|2021-09-08 06:05:00|7398.5|7383.5|7398.8|7383.8|7399.2|7384.2|7398.5|7383.5|7
1631081110000|2021-09-08 06:05:10|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1631081120000|2021-09-08 06:05:20|7399.2|7384.2|7398.2|7383.2|7399.2|7384.2|7398.2|7383.2|8
1631081130000|2021-09-08 06:05:30|7398.1|7383.1|7398.3|7383.3|7398.4|7383.4|7398.1|7383.1|8
1631081140000|2021-09-08 06:05:40|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|3
1631081150000|2021-09-08 06:05:50|7398.2|7383.2|7397.7|7382.7|7398.2|7383.2|7397.7|7382.7|4
1631081160000|2021-09-08 06:06:00|7398|7383|7398|7383|7398|7383|7398|7383|1
1631081170000|2021-09-08 06:06:10|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631081180000|2021-09-08 06:06:20|7397.7|7382.7|7396.8|7381.8|7397.7|7382.7|7396.6|7381.6|8
1631081190000|2021-09-08 06:06:30|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.5|7381.5|4
1631081200000|2021-09-08 06:06:40|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631081210000|2021-09-08 06:06:50|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|3
1631081250000|2021-09-08 06:07:30|7397|7382|7397.1|7382.1|7397.3|7382.3|7397|7382|6
1631081260000|2021-09-08 06:07:40|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397|7382|3
1631081280000|2021-09-08 06:08:00|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1631081290000|2021-09-08 06:08:10|7396.9|7381.9|7397.3|7382.3|7397.6|7382.6|7396.9|7381.9|10
1631081310000|2021-09-08 06:08:30|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631081340000|2021-09-08 06:09:00|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397.1|7382.1|2
1631081350000|2021-09-08 06:09:10|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397.1|7382.1|2
1631081360000|2021-09-08 06:09:20|7396.8|7381.8|7396.5|7381.5|7396.8|7381.8|7396.5|7381.5|4
1631081370000|2021-09-08 06:09:30|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|2
1631081380000|2021-09-08 06:09:40|7396.4|7381.4|7395.8|7380.8|7396.4|7381.4|7395.6|7380.6|10
1631081400000|2021-09-08 06:10:00|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631081410000|2021-09-08 06:10:10|7394.5|7379.5|7394.2|7379.2|7394.5|7379.5|7394.1|7379.1|9
1631081420000|2021-09-08 06:10:20|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|3
1631081430000|2021-09-08 06:10:30|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631081440000|2021-09-08 06:10:40|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1631081450000|2021-09-08 06:10:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631081470000|2021-09-08 06:11:10|7394.4|7379.4|7395|7380|7395|7380|7394.4|7379.4|6
1631081480000|2021-09-08 06:11:20|7394.9|7379.9|7395.2|7380.2|7395.3|7380.3|7394.9|7379.9|4
1631081490000|2021-09-08 06:11:30|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|4
1631081500000|2021-09-08 06:11:40|7395.1|7380.1|7394.7|7379.7|7395.1|7380.1|7394.7|7379.7|3
1631081510000|2021-09-08 06:11:50|7394.5|7379.5|7394.1|7379.1|7394.5|7379.5|7393.9|7378.9|7
1631081520000|2021-09-08 06:12:00|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631081530000|2021-09-08 06:12:10|7394.7|7379.7|7395|7380|7395|7380|7394.3|7379.3|9
1631081540000|2021-09-08 06:12:20|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631081560000|2021-09-08 06:12:40|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631081570000|2021-09-08 06:12:50|7394.7|7379.7|7394.6|7379.6|7394.9|7379.9|7394.6|7379.6|7
1631081580000|2021-09-08 06:13:00|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631081590000|2021-09-08 06:13:10|7394.6|7379.6|7394.1|7379.1|7394.6|7379.6|7394.1|7379.1|3
1631081600000|2021-09-08 06:13:20|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631081610000|2021-09-08 06:13:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631081620000|2021-09-08 06:13:40|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631081630000|2021-09-08 06:13:50|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631081640000|2021-09-08 06:14:00|7394.5|7379.5|7394.7|7379.7|7394.7|7379.7|7394.5|7379.5|4
1631081650000|2021-09-08 06:14:10|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631081660000|2021-09-08 06:14:20|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631081670000|2021-09-08 06:14:30|7395|7380|7394.8|7379.8|7395.1|7380.1|7394.8|7379.8|5
1631081680000|2021-09-08 06:14:40|7394.4|7379.4|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|3
1631081690000|2021-09-08 06:14:50|7394.3|7379.3|7394.7|7379.7|7394.7|7379.7|7394.3|7379.3|4
1631081720000|2021-09-08 06:15:20|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1631081730000|2021-09-08 06:15:30|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|2
1631081760000|2021-09-08 06:16:00|7394.7|7379.7|7395.1|7380.1|7395.1|7380.1|7394.7|7379.7|6
1631081770000|2021-09-08 06:16:10|7395|7380|7394.7|7379.7|7395.1|7380.1|7394.7|7379.7|3
1631081830000|2021-09-08 06:17:10|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631081910000|2021-09-08 06:18:30|7394.3|7379.3|7393.6|7378.6|7394.3|7379.3|7393.5|7378.5|5
1631081920000|2021-09-08 06:18:40|7393.5|7378.5|7393.4|7378.4|7393.6|7378.6|7393.4|7378.4|8
1631081930000|2021-09-08 06:18:50|7393.5|7378.5|7393|7378|7393.5|7378.5|7392.9|7377.9|4
1631081940000|2021-09-08 06:19:00|7392.8|7377.8|7392.4|7377.4|7392.8|7377.8|7392.4|7377.4|4
1631081950000|2021-09-08 06:19:10|7392.3|7377.3|7391.6|7376.6|7392.3|7377.3|7391.6|7376.6|6
1631081960000|2021-09-08 06:19:20|7391.7|7376.7|7392.2|7377.2|7392.2|7377.2|7391.7|7376.7|6
1631081970000|2021-09-08 06:19:30|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631081990000|2021-09-08 06:19:50|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7391.7|7376.7|5
1631082000000|2021-09-08 06:20:00|7392|7377|7391.9|7376.9|7392.1|7377.1|7391.5|7376.5|9
1631082010000|2021-09-08 06:20:10|7392|7377|7392.2|7377.2|7392.2|7377.2|7392|7377|2
1631082020000|2021-09-08 06:20:20|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631082030000|2021-09-08 06:20:30|7391.5|7376.5|7391.8|7376.8|7391.9|7376.9|7391.5|7376.5|16
1631082040000|2021-09-08 06:20:40|7391.7|7376.7|7390.8|7375.8|7391.8|7376.8|7390.6|7375.6|10
1631082050000|2021-09-08 06:20:50|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|3
1631082060000|2021-09-08 06:21:00|7390.7|7375.7|7391|7376|7391.3|7376.3|7390.6|7375.6|10
1631082070000|2021-09-08 06:21:10|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|4
1631082080000|2021-09-08 06:21:20|7390.9|7375.9|7391.1|7376.1|7391.4|7376.4|7390.9|7375.9|8
1631082090000|2021-09-08 06:21:30|7391|7376|7391.6|7376.6|7391.6|7376.6|7391|7376|6
1631082110000|2021-09-08 06:21:50|7391.5|7376.5|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|2
1631082120000|2021-09-08 06:22:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631082130000|2021-09-08 06:22:10|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631082140000|2021-09-08 06:22:20|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1631082150000|2021-09-08 06:22:30|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631082160000|2021-09-08 06:22:40|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631082230000|2021-09-08 06:23:50|7391.2|7376.2|7391.8|7376.8|7391.8|7376.8|7391.1|7376.1|11
1631082260000|2021-09-08 06:24:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631082270000|2021-09-08 06:24:30|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.4|7376.4|7
1631082280000|2021-09-08 06:24:40|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631082290000|2021-09-08 06:24:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631082300000|2021-09-08 06:25:00|7391.9|7376.9|7391.8|7376.8|7392|7377|7391.8|7376.8|4
1631082310000|2021-09-08 06:25:10|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1631082320000|2021-09-08 06:25:20|7391.9|7376.9|7392.8|7377.8|7392.8|7377.8|7391.9|7376.9|5
1631082330000|2021-09-08 06:25:30|7392.9|7377.9|7393.1|7378.1|7393.1|7378.1|7392.9|7377.9|2
1631082340000|2021-09-08 06:25:40|7393|7378|7393|7378|7393|7378|7393|7378|1
1631082350000|2021-09-08 06:25:50|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|2
1631082380000|2021-09-08 06:26:20|7392.7|7377.7|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|3
1631082410000|2021-09-08 06:26:50|7392.3|7377.3|7391.9|7376.9|7392.3|7377.3|7391.9|7376.9|4
1631082430000|2021-09-08 06:27:10|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631082440000|2021-09-08 06:27:20|7391.6|7376.6|7391.2|7376.2|7391.6|7376.6|7391.2|7376.2|4
1631082460000|2021-09-08 06:27:40|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631082490000|2021-09-08 06:28:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631082500000|2021-09-08 06:28:20|7391.6|7376.6|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|3
1631082520000|2021-09-08 06:28:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631082530000|2021-09-08 06:28:50|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631082540000|2021-09-08 06:29:00|7391.3|7376.3|7392.2|7377.2|7392.2|7377.2|7391.2|7376.2|4
1631082550000|2021-09-08 06:29:10|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631082570000|2021-09-08 06:29:30|7392.5|7377.5|7392.3|7377.3|7392.5|7377.5|7392.2|7377.2|4
1631082580000|2021-09-08 06:29:40|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631082640000|2021-09-08 06:30:40|7392.3|7377.3|7392.8|7377.8|7392.8|7377.8|7392.2|7377.2|6
1631082650000|2021-09-08 06:30:50|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631082660000|2021-09-08 06:31:00|7393|7378|7392.7|7377.7|7393|7378|7392.7|7377.7|3
1631082690000|2021-09-08 06:31:30|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631082700000|2021-09-08 06:31:40|7392.9|7377.9|7393|7378|7393|7378|7392.8|7377.8|3
1631082720000|2021-09-08 06:32:00|7393.3|7378.3|7393.7|7378.7|7393.7|7378.7|7393.3|7378.3|7
1631082730000|2021-09-08 06:32:10|7393.9|7378.9|7394|7379|7394|7379|7393.8|7378.8|6
1631082750000|2021-09-08 06:32:30|7394.1|7379.1|7394.4|7379.4|7394.4|7379.4|7394.1|7379.1|4
1631082790000|2021-09-08 06:33:10|7394.7|7379.7|7395|7380|7395|7380|7394.7|7379.7|4
1631082800000|2021-09-08 06:33:20|7395.1|7380.1|7395.2|7380.2|7395.3|7380.3|7395.1|7380.1|4
1631082810000|2021-09-08 06:33:30|7395.3|7380.3|7395.1|7380.1|7396.2|7381.2|7395.1|7380.1|11
1631082820000|2021-09-08 06:33:40|7395.3|7380.3|7394.9|7379.9|7395.3|7380.3|7394.9|7379.9|5
1631082830000|2021-09-08 06:33:50|7395|7380|7394.5|7379.5|7395|7380|7394.1|7379.1|6
1631082840000|2021-09-08 06:34:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631082870000|2021-09-08 06:34:30|7394.4|7379.4|7394.7|7379.7|7394.7|7379.7|7394.4|7379.4|3
1631082880000|2021-09-08 06:34:40|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631082890000|2021-09-08 06:34:50|7394.5|7379.5|7394.1|7379.1|7394.5|7379.5|7394.1|7379.1|5
1631082900000|2021-09-08 06:35:00|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.7|7378.7|4
1631082910000|2021-09-08 06:35:10|7394|7379|7394.5|7379.5|7394.5|7379.5|7394|7379|4
1631082940000|2021-09-08 06:35:40|7394.2|7379.2|7393.4|7378.4|7394.2|7379.2|7393.2|7378.2|8
1631082960000|2021-09-08 06:36:00|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|2
1631082980000|2021-09-08 06:36:20|7392.9|7377.9|7392.5|7377.5|7392.9|7377.9|7392.5|7377.5|4
1631082990000|2021-09-08 06:36:30|7392.4|7377.4|7392.5|7377.5|7392.5|7377.5|7392.4|7377.4|2
1631083000000|2021-09-08 06:36:40|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|2
1631083040000|2021-09-08 06:37:20|7393|7378|7393|7378|7393|7378|7393|7378|1
1631083050000|2021-09-08 06:37:30|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631083060000|2021-09-08 06:37:40|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631083070000|2021-09-08 06:37:50|7392.6|7377.6|7392.1|7377.1|7392.6|7377.6|7392.1|7377.1|4
1631083080000|2021-09-08 06:38:00|7392|7377|7392|7377|7392|7377|7391.5|7376.5|9
1631083090000|2021-09-08 06:38:10|7392.1|7377.1|7392.4|7377.4|7392.4|7377.4|7392.1|7377.1|2
1631083130000|2021-09-08 06:38:50|7392.2|7377.2|7391.8|7376.8|7392.2|7377.2|7391.8|7376.8|3
1631083140000|2021-09-08 06:39:00|7391.5|7376.5|7391.6|7376.6|7391.8|7376.8|7391.5|7376.5|5
1631083150000|2021-09-08 06:39:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631083160000|2021-09-08 06:39:20|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1631083170000|2021-09-08 06:39:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631083180000|2021-09-08 06:39:40|7391.4|7376.4|7391|7376|7391.4|7376.4|7391|7376|3
1631083190000|2021-09-08 06:39:50|7390.9|7375.9|7390.5|7375.5|7390.9|7375.9|7390.5|7375.5|3
1631083210000|2021-09-08 06:40:10|7390.4|7375.4|7389.8|7374.8|7390.4|7375.4|7389.6|7374.6|6
1631083220000|2021-09-08 06:40:20|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1631083230000|2021-09-08 06:40:30|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.5|7374.5|2
1631083240000|2021-09-08 06:40:40|7389.5|7374.5|7389.7|7374.7|7389.7|7374.7|7389.5|7374.5|2
1631083250000|2021-09-08 06:40:50|7389.8|7374.8|7389.7|7374.7|7390|7375|7389.7|7374.7|5
1631083260000|2021-09-08 06:41:00|7389.8|7374.8|7390.4|7375.4|7390.4|7375.4|7389.8|7374.8|6
1631083280000|2021-09-08 06:41:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631083310000|2021-09-08 06:41:50|7390.1|7375.1|7388.8|7373.8|7390.1|7375.1|7388.8|7373.8|8
1631083320000|2021-09-08 06:42:00|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|2
1631083340000|2021-09-08 06:42:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631083350000|2021-09-08 06:42:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631083360000|2021-09-08 06:42:40|7388.9|7373.9|7389.1|7374.1|7389.1|7374.1|7388.9|7373.9|2
1631083380000|2021-09-08 06:43:00|7388.9|7373.9|7388|7373|7388.9|7373.9|7388|7373|7
1631083390000|2021-09-08 06:43:10|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631083400000|2021-09-08 06:43:20|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.3|7373.3|2
1631083430000|2021-09-08 06:43:50|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|2
1631083440000|2021-09-08 06:44:00|7388.7|7373.7|7388.9|7373.9|7388.9|7373.9|7388.7|7373.7|3
1631083460000|2021-09-08 06:44:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631083480000|2021-09-08 06:44:40|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.4|7373.4|4
1631083490000|2021-09-08 06:44:50|7388.6|7373.6|7388.4|7373.4|7388.6|7373.6|7388.4|7373.4|3
1631083510000|2021-09-08 06:45:10|7388.3|7373.3|7388|7373|7388.3|7373.3|7388|7373|4
1631083520000|2021-09-08 06:45:20|7388.1|7373.1|7388.5|7373.5|7388.5|7373.5|7388.1|7373.1|2
1631083530000|2021-09-08 06:45:30|7388.6|7373.6|7388.6|7373.6|7388.8|7373.8|7388.6|7373.6|4
1631083540000|2021-09-08 06:45:40|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.4|7373.4|3
1631083550000|2021-09-08 06:45:50|7388.4|7373.4|7388.1|7373.1|7388.4|7373.4|7388.1|7373.1|3
1631083560000|2021-09-08 06:46:00|7388|7373|7387.9|7372.9|7388|7373|7387.5|7372.5|7
1631083570000|2021-09-08 06:46:10|7388|7373|7388.5|7373.5|7388.5|7373.5|7388|7373|3
1631083580000|2021-09-08 06:46:20|7388.6|7373.6|7389|7374|7389.4|7374.4|7388.6|7373.6|11
1631083620000|2021-09-08 06:47:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1631083640000|2021-09-08 06:47:20|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631083650000|2021-09-08 06:47:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631083660000|2021-09-08 06:47:40|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631083670000|2021-09-08 06:47:50|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.6|7373.6|4
1631083680000|2021-09-08 06:48:00|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|2
1631083690000|2021-09-08 06:48:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631083700000|2021-09-08 06:48:20|7388.8|7373.8|7388.4|7373.4|7388.8|7373.8|7388.3|7373.3|7
1631083710000|2021-09-08 06:48:30|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631083730000|2021-09-08 06:48:50|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.3|7373.3|5
1631083740000|2021-09-08 06:49:00|7388.3|7373.3|7387.9|7372.9|7388.3|7373.3|7387.9|7372.9|4
1631083750000|2021-09-08 06:49:10|7388|7373|7388|7373|7388|7373|7388|7373|1
1631083810000|2021-09-08 06:50:10|7387.9|7372.9|7387.1|7372.1|7387.9|7372.9|7387.1|7372.1|13
1631083820000|2021-09-08 06:50:20|7387.2|7372.2|7387.2|7372.2|7387.3|7372.3|7387.1|7372.1|6
1631083830000|2021-09-08 06:50:30|7387.3|7372.3|7387.7|7372.7|7387.7|7372.7|7387.3|7372.3|6
1631083840000|2021-09-08 06:50:40|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.2|7372.2|5
1631083850000|2021-09-08 06:50:50|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.5|7372.5|4
1631083860000|2021-09-08 06:51:00|7387.6|7372.6|7387|7372|7387.6|7372.6|7387|7372|5
1631083870000|2021-09-08 06:51:10|7387.2|7372.2|7386|7371|7387.3|7372.3|7386|7371|9
1631083880000|2021-09-08 06:51:20|7386.1|7371.1|7384.5|7369.5|7386.2|7371.2|7384.5|7369.5|11
1631083890000|2021-09-08 06:51:30|7384.3|7369.3|7384.8|7369.8|7384.9|7369.9|7384.2|7369.2|7
1631083900000|2021-09-08 06:51:40|7384.9|7369.9|7384.4|7369.4|7384.9|7369.9|7384.4|7369.4|5
1631083910000|2021-09-08 06:51:50|7384.3|7369.3|7384.9|7369.9|7384.9|7369.9|7384.1|7369.1|7
1631083920000|2021-09-08 06:52:00|7385|7370|7385.4|7370.4|7385.4|7370.4|7385|7370|3
1631083940000|2021-09-08 06:52:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631083960000|2021-09-08 06:52:40|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1631083970000|2021-09-08 06:52:50|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|2
1631083990000|2021-09-08 06:53:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631084000000|2021-09-08 06:53:20|7385.9|7370.9|7386.1|7371.1|7386.1|7371.1|7385.5|7370.5|7
1631084010000|2021-09-08 06:53:30|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.1|7371.1|7
1631084020000|2021-09-08 06:53:40|7386.3|7371.3|7386.7|7371.7|7386.7|7371.7|7386.1|7371.1|7
1631084040000|2021-09-08 06:54:00|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.4|7371.4|3
1631084050000|2021-09-08 06:54:10|7386.4|7371.4|7386.4|7371.4|7386.5|7371.5|7386.3|7371.3|8
1631084060000|2021-09-08 06:54:20|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631084070000|2021-09-08 06:54:30|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.3|7371.3|4
1631084080000|2021-09-08 06:54:40|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|4
1631084090000|2021-09-08 06:54:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631084100000|2021-09-08 06:55:00|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631084110000|2021-09-08 06:55:10|7386.3|7371.3|7386.4|7371.4|7386.5|7371.5|7386.2|7371.2|8
1631084120000|2021-09-08 06:55:20|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|3
1631084130000|2021-09-08 06:55:30|7386.4|7371.4|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|6
1631084140000|2021-09-08 06:55:40|7386.1|7371.1|7385.5|7370.5|7386.1|7371.1|7385.5|7370.5|4
1631084150000|2021-09-08 06:55:50|7385.4|7370.4|7385.2|7370.2|7385.4|7370.4|7385.2|7370.2|3
1631084160000|2021-09-08 06:56:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631084170000|2021-09-08 06:56:10|7385.4|7370.4|7385.8|7370.8|7385.9|7370.9|7385.3|7370.3|6
1631084180000|2021-09-08 06:56:20|7385.9|7370.9|7386.1|7371.1|7386.1|7371.1|7385.9|7370.9|3
1631084190000|2021-09-08 06:56:30|7386.6|7371.6|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|2
1631084200000|2021-09-08 06:56:40|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7386.6|7371.6|4
1631084230000|2021-09-08 06:57:10|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631084250000|2021-09-08 06:57:30|7386.6|7371.6|7385.6|7370.6|7386.6|7371.6|7385.6|7370.6|4
1631084260000|2021-09-08 06:57:40|7385.8|7370.8|7386.1|7371.1|7386.1|7371.1|7385.8|7370.8|4
1631084280000|2021-09-08 06:58:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|4
1631084290000|2021-09-08 06:58:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631084320000|2021-09-08 06:58:40|7386.6|7371.6|7386.9|7371.9|7386.9|7371.9|7386.6|7371.6|3
1631084330000|2021-09-08 06:58:50|7386.8|7371.8|7386.3|7371.3|7386.8|7371.8|7386.3|7371.3|7
1631084340000|2021-09-08 06:59:00|7386.4|7371.4|7386.8|7371.8|7386.8|7371.8|7386.4|7371.4|4
1631084350000|2021-09-08 06:59:10|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|2
1631084360000|2021-09-08 06:59:20|7386.9|7371.9|7386.7|7371.7|7386.9|7371.9|7386.7|7371.7|3
1631084380000|2021-09-08 06:59:40|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|2
1631084390000|2021-09-08 06:59:50|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|6
1631084400000|2021-09-08 07:00:00|7387|7372|7387|7372|7387.1|7372.1|7386.9|7371.9|4
1631084410000|2021-09-08 07:00:10|7387.1|7372.1|7388.3|7373.3|7388.3|7373.3|7387.1|7372.1|6
1631084420000|2021-09-08 07:00:20|7388.4|7373.4|7388.9|7373.9|7388.9|7373.9|7388.4|7373.4|7
1631084430000|2021-09-08 07:00:30|7389.7|7374.7|7389.2|7374.2|7390|7375|7389.1|7374.1|7
1631084440000|2021-09-08 07:00:40|7389.3|7374.3|7389.3|7374.3|7389.9|7374.9|7389.3|7374.3|9
1631084450000|2021-09-08 07:00:50|7389.7|7374.7|7389.4|7374.4|7389.7|7374.7|7389.3|7374.3|8
1631084460000|2021-09-08 07:01:00|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|3
1631084470000|2021-09-08 07:01:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631084480000|2021-09-08 07:01:20|7389.6|7374.6|7388.8|7373.8|7389.6|7374.6|7388.8|7373.8|2
1631084490000|2021-09-08 07:01:30|7388.7|7373.7|7388.8|7373.8|7389|7374|7388.7|7373.7|5
1631084520000|2021-09-08 07:02:00|7388.7|7373.7|7388.9|7373.9|7389.2|7374.2|7388.7|7373.7|8
1631084530000|2021-09-08 07:02:10|7389|7374|7388.3|7373.3|7389|7374|7388.3|7373.3|8
1631084540000|2021-09-08 07:02:20|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7387.9|7372.9|5
1631084550000|2021-09-08 07:02:30|7388.2|7373.2|7388|7373|7388.5|7373.5|7388|7373|6
1631084560000|2021-09-08 07:02:40|7388.1|7373.1|7388.4|7373.4|7388.4|7373.4|7388.1|7373.1|5
1631084570000|2021-09-08 07:02:50|7388.5|7373.5|7388.6|7373.6|7388.7|7373.7|7388.5|7373.5|3
1631084590000|2021-09-08 07:03:10|7388.7|7373.7|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|3
1631084600000|2021-09-08 07:03:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631084610000|2021-09-08 07:03:30|7388.5|7373.5|7387.9|7372.9|7388.5|7373.5|7387.9|7372.9|8
1631084620000|2021-09-08 07:03:40|7388|7373|7388.1|7373.1|7388.2|7373.2|7387.9|7372.9|5
1631084630000|2021-09-08 07:03:50|7388|7373|7388.5|7373.5|7388.6|7373.6|7388|7373|5
1631084640000|2021-09-08 07:04:00|7388.6|7373.6|7388.1|7373.1|7388.6|7373.6|7388.1|7373.1|7
1631084650000|2021-09-08 07:04:10|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|2
1631084680000|2021-09-08 07:04:40|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.7|7372.7|3
1631084700000|2021-09-08 07:05:00|7387.6|7372.6|7386.7|7371.7|7387.7|7372.7|7386.6|7371.6|12
1631084710000|2021-09-08 07:05:10|7386.4|7371.4|7386.2|7371.2|7386.6|7371.6|7386.2|7371.2|7
1631084720000|2021-09-08 07:05:20|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631084730000|2021-09-08 07:05:30|7386|7371|7385.2|7370.2|7386|7371|7385.1|7370.1|4
1631084740000|2021-09-08 07:05:40|7385.3|7370.3|7386.1|7371.1|7386.1|7371.1|7385.3|7370.3|7
1631084750000|2021-09-08 07:05:50|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1631084760000|2021-09-08 07:06:00|7385.8|7370.8|7385.3|7370.3|7385.8|7370.8|7385.3|7370.3|4
1631084770000|2021-09-08 07:06:10|7385.7|7370.7|7386|7371|7386|7371|7385.7|7370.7|4
1631084800000|2021-09-08 07:06:40|7385.9|7370.9|7386|7371|7386|7371|7385.9|7370.9|2
1631084820000|2021-09-08 07:07:00|7385.8|7370.8|7385.3|7370.3|7385.8|7370.8|7385.2|7370.2|8
1631084830000|2021-09-08 07:07:10|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.2|7370.2|4
1631084860000|2021-09-08 07:07:40|7385.2|7370.2|7385.3|7370.3|7385.4|7370.4|7385|7370|6
1631084880000|2021-09-08 07:08:00|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1631084890000|2021-09-08 07:08:10|7385.5|7370.5|7385.9|7370.9|7385.9|7370.9|7385.5|7370.5|5
1631084900000|2021-09-08 07:08:20|7385.7|7370.7|7385.8|7370.8|7385.9|7370.9|7385.7|7370.7|5
1631084920000|2021-09-08 07:08:40|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631084930000|2021-09-08 07:08:50|7386|7371|7385.8|7370.8|7386|7371|7385.8|7370.8|5
1631084940000|2021-09-08 07:09:00|7385.9|7370.9|7386|7371|7386.1|7371.1|7385.9|7370.9|4
1631084950000|2021-09-08 07:09:10|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|5
1631084960000|2021-09-08 07:09:20|7386|7371|7386|7371|7386|7371|7385.9|7370.9|3
1631084970000|2021-09-08 07:09:30|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631084980000|2021-09-08 07:09:40|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|4
1631084990000|2021-09-08 07:09:50|7386.2|7371.2|7386.3|7371.3|7386.7|7371.7|7386.2|7371.2|4
1631085000000|2021-09-08 07:10:00|7386.4|7371.4|7386.2|7371.2|7386.4|7371.4|7386.1|7371.1|5
1631085010000|2021-09-08 07:10:10|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631085020000|2021-09-08 07:10:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631085030000|2021-09-08 07:10:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.3|7371.3|3
1631085050000|2021-09-08 07:10:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|4
1631085060000|2021-09-08 07:11:00|7386.2|7371.2|7385.9|7370.9|7386.3|7371.3|7385.9|7370.9|7
1631085080000|2021-09-08 07:11:20|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631085090000|2021-09-08 07:11:30|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631085110000|2021-09-08 07:11:50|7386.2|7371.2|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|6
1631085120000|2021-09-08 07:12:00|7386.2|7371.2|7386.3|7371.3|7386.9|7371.9|7386.2|7371.2|9
1631085130000|2021-09-08 07:12:10|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.4|7371.4|4
1631085140000|2021-09-08 07:12:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631085150000|2021-09-08 07:12:30|7386.5|7371.5|7386.9|7371.9|7386.9|7371.9|7386.5|7371.5|9
1631085160000|2021-09-08 07:12:40|7386.8|7371.8|7386.5|7371.5|7386.9|7371.9|7386.5|7371.5|5
1631085170000|2021-09-08 07:12:50|7386.6|7371.6|7386.1|7371.1|7386.6|7371.6|7386.1|7371.1|4
1631085180000|2021-09-08 07:13:00|7386|7371|7386|7371|7386|7371|7386|7371|1
1631085190000|2021-09-08 07:13:10|7385.9|7370.9|7385.7|7370.7|7385.9|7370.9|7385.7|7370.7|3
1631085220000|2021-09-08 07:13:40|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631085260000|2021-09-08 07:14:20|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386|7371|3
1631085270000|2021-09-08 07:14:30|7386|7371|7385.2|7370.2|7386.2|7371.2|7385.1|7370.1|8
1631085280000|2021-09-08 07:14:40|7385.1|7370.1|7385.5|7370.5|7385.5|7370.5|7385.1|7370.1|3
1631085290000|2021-09-08 07:14:50|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|6
1631085300000|2021-09-08 07:15:00|7385.1|7370.1|7385.2|7370.2|7385.3|7370.3|7385.1|7370.1|6
1631085310000|2021-09-08 07:15:10|7385.1|7370.1|7385.1|7370.1|7385.2|7370.2|7385.1|7370.1|3
1631085320000|2021-09-08 07:15:20|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631085330000|2021-09-08 07:15:30|7385.1|7370.1|7385.1|7370.1|7385.2|7370.2|7385.1|7370.1|3
1631085340000|2021-09-08 07:15:40|7385.2|7370.2|7385.1|7370.1|7385.2|7370.2|7385.1|7370.1|2
1631085350000|2021-09-08 07:15:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631085370000|2021-09-08 07:16:10|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1631085380000|2021-09-08 07:16:20|7384.8|7369.8|7384.3|7369.3|7384.8|7369.8|7384.2|7369.2|10
1631085390000|2021-09-08 07:16:30|7384.1|7369.1|7384|7369|7384.2|7369.2|7384|7369|6
1631085400000|2021-09-08 07:16:40|7384.1|7369.1|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|4
1631085420000|2021-09-08 07:17:00|7384.3|7369.3|7384.1|7369.1|7384.3|7369.3|7384.1|7369.1|9
1631085430000|2021-09-08 07:17:10|7384.2|7369.2|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|5
1631085440000|2021-09-08 07:17:20|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631085450000|2021-09-08 07:17:30|7384.2|7369.2|7384.3|7369.3|7384.4|7369.4|7384|7369|9
1631085460000|2021-09-08 07:17:40|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7383.9|7368.9|5
1631085470000|2021-09-08 07:17:50|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1631085480000|2021-09-08 07:18:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631085490000|2021-09-08 07:18:10|7383.8|7368.8|7382.5|7367.5|7383.8|7368.8|7382.5|7367.5|7
1631085500000|2021-09-08 07:18:20|7382.4|7367.4|7382.8|7367.8|7383|7368|7382.3|7367.3|9
1631085510000|2021-09-08 07:18:30|7382.6|7367.6|7382.4|7367.4|7382.6|7367.6|7382.1|7367.1|10
1631085520000|2021-09-08 07:18:40|7382.5|7367.5|7382.3|7367.3|7382.5|7367.5|7381.8|7366.8|10
1631085530000|2021-09-08 07:18:50|7382.4|7367.4|7382|7367|7382.5|7367.5|7382|7367|7
1631085540000|2021-09-08 07:19:00|7381.9|7366.9|7382.5|7367.5|7382.5|7367.5|7381.9|7366.9|6
1631085550000|2021-09-08 07:19:10|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|3
1631085580000|2021-09-08 07:19:40|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|2
1631085590000|2021-09-08 07:19:50|7382.2|7367.2|7383.6|7368.6|7383.7|7368.7|7381.9|7366.9|12
1631085600000|2021-09-08 07:20:00|7383.5|7368.5|7383.4|7368.4|7383.6|7368.6|7383.3|7368.3|5
1631085630000|2021-09-08 07:20:30|7383.7|7368.7|7383.9|7368.9|7383.9|7368.9|7383.7|7368.7|3
1631085640000|2021-09-08 07:20:40|7384|7369|7384.2|7369.2|7384.2|7369.2|7384|7369|2
1631085650000|2021-09-08 07:20:50|7383.8|7368.8|7384.2|7369.2|7384.2|7369.2|7383.8|7368.8|7
1631085690000|2021-09-08 07:21:30|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631085700000|2021-09-08 07:21:40|7384.3|7369.3|7384.6|7369.6|7384.6|7369.6|7384.2|7369.2|7
1631085710000|2021-09-08 07:21:50|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631085740000|2021-09-08 07:22:20|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1631085750000|2021-09-08 07:22:30|7385|7370|7385.1|7370.1|7385.3|7370.3|7385|7370|4
1631085770000|2021-09-08 07:22:50|7384.8|7369.8|7384.6|7369.6|7384.8|7369.8|7384.6|7369.6|3
1631085780000|2021-09-08 07:23:00|7384.7|7369.7|7384.9|7369.9|7385|7370|7384.7|7369.7|3
1631085790000|2021-09-08 07:23:10|7384.7|7369.7|7384.4|7369.4|7384.9|7369.9|7384.4|7369.4|6
1631085800000|2021-09-08 07:23:20|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1631085810000|2021-09-08 07:23:30|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|4
1631085830000|2021-09-08 07:23:50|7384.3|7369.3|7384.5|7369.5|7384.5|7369.5|7384.3|7369.3|3
1631085840000|2021-09-08 07:24:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631085850000|2021-09-08 07:24:10|7384.2|7369.2|7383.9|7368.9|7384.2|7369.2|7383.9|7368.9|2
1631085860000|2021-09-08 07:24:20|7384|7369|7384.2|7369.2|7384.2|7369.2|7384|7369|3
1631085870000|2021-09-08 07:24:30|7384.3|7369.3|7384.6|7369.6|7384.6|7369.6|7384.3|7369.3|8
1631085880000|2021-09-08 07:24:40|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631085900000|2021-09-08 07:25:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|3
1631085910000|2021-09-08 07:25:10|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631085920000|2021-09-08 07:25:20|7384.8|7369.8|7384.4|7369.4|7384.8|7369.8|7384.4|7369.4|3
1631085930000|2021-09-08 07:25:30|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1631085940000|2021-09-08 07:25:40|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1631085970000|2021-09-08 07:26:10|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.4|7369.4|4
1631086010000|2021-09-08 07:26:50|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|2
1631086020000|2021-09-08 07:27:00|7384.7|7369.7|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|5
1631086030000|2021-09-08 07:27:10|7384.6|7369.6|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|7
1631086040000|2021-09-08 07:27:20|7384.7|7369.7|7384.8|7369.8|7384.9|7369.9|7384.7|7369.7|3
1631086070000|2021-09-08 07:27:50|7384.9|7369.9|7385.3|7370.3|7385.6|7370.6|7384.9|7369.9|7
1631086110000|2021-09-08 07:28:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631086120000|2021-09-08 07:28:40|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|2
1631086130000|2021-09-08 07:28:50|7385|7370|7385.2|7370.2|7385.2|7370.2|7385|7370|3
1631086140000|2021-09-08 07:29:00|7385.1|7370.1|7384.7|7369.7|7385.1|7370.1|7384.7|7369.7|4
1631086170000|2021-09-08 07:29:30|7384.8|7369.8|7385.3|7370.3|7385.3|7370.3|7384.8|7369.8|3
1631086180000|2021-09-08 07:29:40|7385.2|7370.2|7384.6|7369.6|7385.3|7370.3|7384.5|7369.5|5
1631086190000|2021-09-08 07:29:50|7384.7|7369.7|7385|7370|7385.2|7370.2|7384.7|7369.7|5
1631086200000|2021-09-08 07:30:00|7384.9|7369.9|7384.2|7369.2|7384.9|7369.9|7384.2|7369.2|11
1631086210000|2021-09-08 07:30:10|7383.8|7368.8|7384.5|7369.5|7384.5|7369.5|7383.7|7368.7|9
1631086220000|2021-09-08 07:30:20|7384.6|7369.6|7384.4|7369.4|7384.6|7369.6|7384.3|7369.3|7
1631086230000|2021-09-08 07:30:30|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1631086240000|2021-09-08 07:30:40|7384.3|7369.3|7384.4|7369.4|7384.5|7369.5|7384.2|7369.2|7
1631086250000|2021-09-08 07:30:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.5|7369.5|3
1631086260000|2021-09-08 07:31:00|7384.7|7369.7|7384.5|7369.5|7384.9|7369.9|7384.5|7369.5|6
1631086290000|2021-09-08 07:31:30|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|2
1631086300000|2021-09-08 07:31:40|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1631086310000|2021-09-08 07:31:50|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1631086320000|2021-09-08 07:32:00|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1631086330000|2021-09-08 07:32:10|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|3
1631086360000|2021-09-08 07:32:40|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1631086370000|2021-09-08 07:32:50|7384.1|7369.1|7383.8|7368.8|7384.1|7369.1|7383.8|7368.8|2
1631086380000|2021-09-08 07:33:00|7383.6|7368.6|7383.3|7368.3|7383.6|7368.6|7383.1|7368.1|6
1631086390000|2021-09-08 07:33:10|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631086410000|2021-09-08 07:33:30|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631086430000|2021-09-08 07:33:50|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1631086440000|2021-09-08 07:34:00|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383|7368|3
1631086450000|2021-09-08 07:34:10|7383|7368|7382.3|7367.3|7383|7368|7382.2|7367.2|6
1631086460000|2021-09-08 07:34:20|7382.6|7367.6|7382.7|7367.7|7382.9|7367.9|7382.3|7367.3|10
1631086470000|2021-09-08 07:34:30|7382.6|7367.6|7382.9|7367.9|7382.9|7367.9|7382.3|7367.3|6
1631086480000|2021-09-08 07:34:40|7383.2|7368.2|7382.9|7367.9|7383.2|7368.2|7382.9|7367.9|7
1631086490000|2021-09-08 07:34:50|7382.8|7367.8|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|2
1631086500000|2021-09-08 07:35:00|7383|7368|7383.2|7368.2|7383.2|7368.2|7382.9|7367.9|5
1631086510000|2021-09-08 07:35:10|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631086520000|2021-09-08 07:35:20|7383.5|7368.5|7383.3|7368.3|7383.5|7368.5|7383.3|7368.3|3
1631086530000|2021-09-08 07:35:30|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1631086540000|2021-09-08 07:35:40|7383.4|7368.4|7383.7|7368.7|7383.8|7368.8|7383.3|7368.3|6
1631086550000|2021-09-08 07:35:50|7383.5|7368.5|7383.3|7368.3|7383.5|7368.5|7383.3|7368.3|3
1631086560000|2021-09-08 07:36:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383|7368|6
1631086570000|2021-09-08 07:36:10|7383.5|7368.5|7383.7|7368.7|7383.8|7368.8|7383.5|7368.5|3
1631086580000|2021-09-08 07:36:20|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|4
1631086590000|2021-09-08 07:36:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631086600000|2021-09-08 07:36:40|7383.5|7368.5|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|2
1631086610000|2021-09-08 07:36:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631086620000|2021-09-08 07:37:00|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631086630000|2021-09-08 07:37:10|7383.1|7368.1|7383.2|7368.2|7383.3|7368.3|7383.1|7368.1|4
1631086640000|2021-09-08 07:37:20|7383.3|7368.3|7383|7368|7383.3|7368.3|7383|7368|6
1631086650000|2021-09-08 07:37:30|7383.1|7368.1|7383.5|7368.5|7383.5|7368.5|7383.1|7368.1|2
1631086660000|2021-09-08 07:37:40|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.5|7368.5|5
1631086670000|2021-09-08 07:37:50|7383.5|7368.5|7383.8|7368.8|7383.9|7368.9|7383.5|7368.5|5
1631086680000|2021-09-08 07:38:00|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|2
1631086690000|2021-09-08 07:38:10|7384.2|7369.2|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|3
1631086700000|2021-09-08 07:38:20|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|3
1631086710000|2021-09-08 07:38:30|7384.2|7369.2|7383.8|7368.8|7384.2|7369.2|7383.8|7368.8|6
1631086730000|2021-09-08 07:38:50|7383.9|7368.9|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|3
1631086740000|2021-09-08 07:39:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631086750000|2021-09-08 07:39:10|7383.7|7368.7|7383.4|7368.4|7383.8|7368.8|7383.4|7368.4|5
1631086790000|2021-09-08 07:39:50|7383.1|7368.1|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|3
1631086800000|2021-09-08 07:40:00|7383|7368|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|5
1631086810000|2021-09-08 07:40:10|7382.6|7367.6|7382.2|7367.2|7382.6|7367.6|7381.9|7366.9|6
1631086820000|2021-09-08 07:40:20|7381.5|7366.5|7381|7366|7381.5|7366.5|7381|7366|4
1631086830000|2021-09-08 07:40:30|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631086840000|2021-09-08 07:40:40|7380.9|7365.9|7380.8|7365.8|7381.1|7366.1|7380.6|7365.6|8
1631086850000|2021-09-08 07:40:50|7380.9|7365.9|7381.1|7366.1|7381.2|7366.2|7380.9|7365.9|5
1631086860000|2021-09-08 07:41:00|7381|7366|7381|7366|7381|7366|7381|7366|1
1631086870000|2021-09-08 07:41:10|7380.8|7365.8|7380.9|7365.9|7381|7366|7380|7365|12
1631086880000|2021-09-08 07:41:20|7381|7366|7381|7366|7381|7366|7380.8|7365.8|3
1631086890000|2021-09-08 07:41:30|7381.1|7366.1|7381|7366|7381.2|7366.2|7381|7366|4
1631086900000|2021-09-08 07:41:40|7380.9|7365.9|7381|7366|7381.1|7366.1|7380.9|7365.9|6
1631086910000|2021-09-08 07:41:50|7381.1|7366.1|7380.9|7365.9|7381.1|7366.1|7380.9|7365.9|6
1631086920000|2021-09-08 07:42:00|7381|7366|7379.8|7364.8|7381|7366|7379.5|7364.5|15
1631086930000|2021-09-08 07:42:10|7379.9|7364.9|7380.8|7365.8|7381|7366|7379.8|7364.8|12
1631086940000|2021-09-08 07:42:20|7380.7|7365.7|7380.2|7365.2|7380.7|7365.7|7379.9|7364.9|12
1631086950000|2021-09-08 07:42:30|7380.3|7365.3|7379.9|7364.9|7380.3|7365.3|7379.8|7364.8|4
1631086960000|2021-09-08 07:42:40|7379.7|7364.7|7379.7|7364.7|7379.9|7364.9|7379.6|7364.6|6
1631086970000|2021-09-08 07:42:50|7379.8|7364.8|7379.6|7364.6|7379.9|7364.9|7379.6|7364.6|5
1631086980000|2021-09-08 07:43:00|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|5
1631086990000|2021-09-08 07:43:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631087000000|2021-09-08 07:43:20|7380|7365|7380.2|7365.2|7380.3|7365.3|7380|7365|5
1631087010000|2021-09-08 07:43:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631087020000|2021-09-08 07:43:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631087030000|2021-09-08 07:43:50|7380.3|7365.3|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|2
1631087040000|2021-09-08 07:44:00|7380.3|7365.3|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|3
1631087050000|2021-09-08 07:44:10|7380|7365|7380|7365|7380.1|7365.1|7380|7365|5
1631087060000|2021-09-08 07:44:20|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|2
1631087070000|2021-09-08 07:44:30|7380.1|7365.1|7380|7365|7380.2|7365.2|7380|7365|6
1631087080000|2021-09-08 07:44:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631087090000|2021-09-08 07:44:50|7379.7|7364.7|7379.4|7364.4|7379.7|7364.7|7379.4|7364.4|4
1631087140000|2021-09-08 07:45:40|7379.5|7364.5|7379.3|7364.3|7379.5|7364.5|7379.3|7364.3|2
1631087150000|2021-09-08 07:45:50|7379.2|7364.2|7378.9|7363.9|7379.2|7364.2|7378.9|7363.9|4
1631087160000|2021-09-08 07:46:00|7378.4|7363.4|7378.9|7363.9|7379|7364|7378.4|7363.4|11
1631087170000|2021-09-08 07:46:10|7379|7364|7378.8|7363.8|7379.2|7364.2|7378.8|7363.8|4
1631087180000|2021-09-08 07:46:20|7378.9|7363.9|7379.1|7364.1|7379.1|7364.1|7378.9|7363.9|3
1631087190000|2021-09-08 07:46:30|7379.4|7364.4|7380.4|7365.4|7380.4|7365.4|7379.4|7364.4|7
1631087200000|2021-09-08 07:46:40|7380|7365|7379.9|7364.9|7380.5|7365.5|7379.9|7364.9|7
1631087210000|2021-09-08 07:46:50|7380.3|7365.3|7379.9|7364.9|7380.5|7365.5|7379.9|7364.9|7
1631087220000|2021-09-08 07:47:00|7380|7365|7380|7365|7380.2|7365.2|7380|7365|12
1631087230000|2021-09-08 07:47:10|7380.1|7365.1|7380.8|7365.8|7380.9|7365.9|7380.1|7365.1|6
1631087240000|2021-09-08 07:47:20|7380.9|7365.9|7381.2|7366.2|7381.2|7366.2|7380.8|7365.8|6
1631087250000|2021-09-08 07:47:30|7381.3|7366.3|7381.7|7366.7|7381.8|7366.8|7381.2|7366.2|9
1631087260000|2021-09-08 07:47:40|7381.6|7366.6|7381.3|7366.3|7381.7|7366.7|7381.2|7366.2|6
1631087270000|2021-09-08 07:47:50|7381.6|7366.6|7381.5|7366.5|7381.7|7366.7|7381.2|7366.2|10
1631087280000|2021-09-08 07:48:00|7381.6|7366.6|7381.7|7366.7|7381.8|7366.8|7381.6|7366.6|4
1631087290000|2021-09-08 07:48:10|7381.8|7366.8|7382.1|7367.1|7382.1|7367.1|7381.8|7366.8|4
1631087300000|2021-09-08 07:48:20|7382.5|7367.5|7382.6|7367.6|7382.8|7367.8|7382.5|7367.5|4
1631087310000|2021-09-08 07:48:30|7382.5|7367.5|7382.5|7367.5|7382.6|7367.6|7382.4|7367.4|6
1631087320000|2021-09-08 07:48:40|7382.6|7367.6|7383.3|7368.3|7383.3|7368.3|7382.6|7367.6|9
1631087330000|2021-09-08 07:48:50|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7382.8|7367.8|7
1631087340000|2021-09-08 07:49:00|7383.1|7368.1|7383.1|7368.1|7383.2|7368.2|7383|7368|5
1631087350000|2021-09-08 07:49:10|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631087360000|2021-09-08 07:49:20|7383.3|7368.3|7384|7369|7384.1|7369.1|7383.3|7368.3|11
1631087370000|2021-09-08 07:49:30|7383.9|7368.9|7384|7369|7384|7369|7383.8|7368.8|4
1631087380000|2021-09-08 07:49:40|7383.9|7368.9|7383.2|7368.2|7383.9|7368.9|7383.1|7368.1|9
1631087390000|2021-09-08 07:49:50|7383.3|7368.3|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|8
1631087400000|2021-09-08 07:50:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.1|7368.1|11
1631087410000|2021-09-08 07:50:10|7383.2|7368.2|7383.2|7368.2|7383.3|7368.3|7382.8|7367.8|12
1631087420000|2021-09-08 07:50:20|7383.3|7368.3|7383.6|7368.6|7383.6|7368.6|7383.2|7368.2|5
1631087430000|2021-09-08 07:50:30|7383.7|7368.7|7383.3|7368.3|7384|7369|7383.3|7368.3|10
1631087440000|2021-09-08 07:50:40|7383.1|7368.1|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|6
1631087450000|2021-09-08 07:50:50|7382.9|7367.9|7383|7368|7383.2|7368.2|7382.8|7367.8|7
1631087460000|2021-09-08 07:51:00|7382.8|7367.8|7382.7|7367.7|7382.9|7367.9|7382.6|7367.6|7
1631087470000|2021-09-08 07:51:10|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.7|7367.7|3
1631087480000|2021-09-08 07:51:20|7383.1|7368.1|7382.8|7367.8|7383.1|7368.1|7382.8|7367.8|5
1631087490000|2021-09-08 07:51:30|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631087500000|2021-09-08 07:51:40|7382.8|7367.8|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|2
1631087510000|2021-09-08 07:51:50|7382.8|7367.8|7383|7368|7383|7368|7382.8|7367.8|2
1631087520000|2021-09-08 07:52:00|7382.9|7367.9|7383.4|7368.4|7383.4|7368.4|7382.9|7367.9|6
1631087540000|2021-09-08 07:52:20|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|4
1631087580000|2021-09-08 07:53:00|7383.3|7368.3|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|3
1631087590000|2021-09-08 07:53:10|7382.7|7367.7|7382.3|7367.3|7382.7|7367.7|7382.1|7367.1|5
1631087600000|2021-09-08 07:53:20|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382|7367|5
1631087610000|2021-09-08 07:53:30|7382.3|7367.3|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|8
1631087620000|2021-09-08 07:53:40|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1631087630000|2021-09-08 07:53:50|7382|7367|7381.8|7366.8|7382|7367|7381.8|7366.8|3
1631087640000|2021-09-08 07:54:00|7381.6|7366.6|7381.2|7366.2|7381.7|7366.7|7381.2|7366.2|7
1631087650000|2021-09-08 07:54:10|7381.1|7366.1|7381.3|7366.3|7381.6|7366.6|7381.1|7366.1|6
1631087660000|2021-09-08 07:54:20|7381.5|7366.5|7381.5|7366.5|7381.7|7366.7|7381.5|7366.5|7
1631087670000|2021-09-08 07:54:30|7381.3|7366.3|7380.9|7365.9|7381.5|7366.5|7380.9|7365.9|6
1631087680000|2021-09-08 07:54:40|7380.5|7365.5|7380.4|7365.4|7380.6|7365.6|7380|7365|13
1631087690000|2021-09-08 07:54:50|7380.5|7365.5|7380.8|7365.8|7380.8|7365.8|7380.5|7365.5|4
1631087700000|2021-09-08 07:55:00|7380.9|7365.9|7381.2|7366.2|7381.2|7366.2|7380.9|7365.9|4
1631087760000|2021-09-08 07:56:00|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1631087780000|2021-09-08 07:56:20|7381.4|7366.4|7381.6|7366.6|7381.6|7366.6|7381.4|7366.4|3
1631087790000|2021-09-08 07:56:30|7381.7|7366.7|7381.5|7366.5|7381.7|7366.7|7381.5|7366.5|2
1631087800000|2021-09-08 07:56:40|7381.2|7366.2|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|5
1631087810000|2021-09-08 07:56:50|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|10
1631087820000|2021-09-08 07:57:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631087830000|2021-09-08 07:57:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631087840000|2021-09-08 07:57:20|7381.1|7366.1|7381.2|7366.2|7381.2|7366.2|7381|7366|5
1631087850000|2021-09-08 07:57:30|7381|7366|7380.7|7365.7|7381|7366|7380.5|7365.5|7
1631087860000|2021-09-08 07:57:40|7380.8|7365.8|7381.2|7366.2|7381.3|7366.3|7380.8|7365.8|5
1631087870000|2021-09-08 07:57:50|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1631087880000|2021-09-08 07:58:00|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|4
1631087890000|2021-09-08 07:58:10|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1631087900000|2021-09-08 07:58:20|7381.5|7366.5|7380.5|7365.5|7381.5|7366.5|7380.5|7365.5|6
1631087910000|2021-09-08 07:58:30|7380.4|7365.4|7380|7365|7380.4|7365.4|7380|7365|4
1631087920000|2021-09-08 07:58:40|7379.9|7364.9|7379.4|7364.4|7380|7365|7379.4|7364.4|6
1631087930000|2021-09-08 07:58:50|7379.5|7364.5|7379.9|7364.9|7380|7365|7379.5|7364.5|6
1631087950000|2021-09-08 07:59:10|7380|7365|7380.2|7365.2|7380.2|7365.2|7380|7365|3
1631087960000|2021-09-08 07:59:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7379.8|7364.8|4
1631087970000|2021-09-08 07:59:30|7380|7365|7379.8|7364.8|7380.1|7365.1|7379.8|7364.8|7
1631087980000|2021-09-08 07:59:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631088000000|2021-09-08 08:00:00|7379.8|7364.8|7380.2|7365.2|7380.5|7365.5|7379.8|7364.8|6
1631088010000|2021-09-08 08:00:10|7380.7|7365.7|7380.9|7365.9|7381.3|7366.3|7380.7|7365.7|7
1631088020000|2021-09-08 08:00:20|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|4
1631088030000|2021-09-08 08:00:30|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|2
1631088040000|2021-09-08 08:00:40|7381.6|7366.6|7382.7|7367.7|7382.7|7367.7|7381.6|7366.6|2
1631088050000|2021-09-08 08:00:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631088060000|2021-09-08 08:01:00|7382.7|7367.7|7382.9|7367.9|7382.9|7367.9|7382.7|7367.7|3
1631088070000|2021-09-08 08:01:10|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|2
1631088080000|2021-09-08 08:01:20|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|2
1631088090000|2021-09-08 08:01:30|7383.1|7368.1|7383.3|7368.3|7383.3|7368.3|7383.1|7368.1|3
1631088100000|2021-09-08 08:01:40|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.4|7368.4|3
1631088120000|2021-09-08 08:02:00|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631088130000|2021-09-08 08:02:10|7383.3|7368.3|7383|7368|7383.5|7368.5|7383|7368|8
1631088180000|2021-09-08 08:03:00|7383.1|7368.1|7383|7368|7383.2|7368.2|7383|7368|5
1631088190000|2021-09-08 08:03:10|7383.2|7368.2|7383.7|7368.7|7383.7|7368.7|7383|7368|9
1631088200000|2021-09-08 08:03:20|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|4
1631088210000|2021-09-08 08:03:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631088240000|2021-09-08 08:04:00|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1631088250000|2021-09-08 08:04:10|7383.5|7368.5|7383.2|7368.2|7383.5|7368.5|7383|7368|11
1631088260000|2021-09-08 08:04:20|7383.1|7368.1|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|7
1631088270000|2021-09-08 08:04:30|7383|7368|7382.8|7367.8|7383|7368|7382.8|7367.8|7
1631088300000|2021-09-08 08:05:00|7382.6|7367.6|7382.6|7367.6|7382.8|7367.8|7382.2|7367.2|6
1631088310000|2021-09-08 08:05:10|7382.4|7367.4|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|2
1631088320000|2021-09-08 08:05:20|7382.6|7367.6|7382.3|7367.3|7382.8|7367.8|7382.1|7367.1|14
1631088330000|2021-09-08 08:05:30|7382.1|7367.1|7382.5|7367.5|7382.5|7367.5|7382.1|7367.1|6
1631088340000|2021-09-08 08:05:40|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631088350000|2021-09-08 08:05:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631088360000|2021-09-08 08:06:00|7382.9|7367.9|7382.8|7367.8|7383.1|7368.1|7382.5|7367.5|10
1631088370000|2021-09-08 08:06:10|7382.6|7367.6|7382.3|7367.3|7382.6|7367.6|7382.3|7367.3|3
1631088410000|2021-09-08 08:06:50|7382.5|7367.5|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|3
1631088420000|2021-09-08 08:07:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|4
1631088430000|2021-09-08 08:07:10|7382.6|7367.6|7382.3|7367.3|7382.6|7367.6|7382.3|7367.3|3
1631088440000|2021-09-08 08:07:20|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|2
1631088470000|2021-09-08 08:07:50|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|3
1631088480000|2021-09-08 08:08:00|7381.5|7366.5|7381.8|7366.8|7381.8|7366.8|7381.5|7366.5|2
1631088490000|2021-09-08 08:08:10|7381.7|7366.7|7381.5|7366.5|7381.7|7366.7|7381.3|7366.3|6
1631088500000|2021-09-08 08:08:20|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|3
1631088520000|2021-09-08 08:08:40|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|2
1631088530000|2021-09-08 08:08:50|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|2
1631088540000|2021-09-08 08:09:00|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631088550000|2021-09-08 08:09:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631088560000|2021-09-08 08:09:20|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631088600000|2021-09-08 08:10:00|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631088620000|2021-09-08 08:10:20|7381.6|7366.6|7382.5|7367.5|7382.5|7367.5|7381.6|7366.6|7
1631088630000|2021-09-08 08:10:30|7381.7|7366.7|7381.8|7366.8|7382|7367|7381.7|7366.7|4
1631088640000|2021-09-08 08:10:40|7382|7367|7382|7367|7382.1|7367.1|7382|7367|3
1631088700000|2021-09-08 08:11:40|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631088710000|2021-09-08 08:11:50|7382|7367|7381.9|7366.9|7382|7367|7381.9|7366.9|2
1631088740000|2021-09-08 08:12:20|7382.1|7367.1|7381.9|7366.9|7382.1|7367.1|7381.8|7366.8|6
1631088760000|2021-09-08 08:12:40|7382|7367|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|3
1631088780000|2021-09-08 08:13:00|7382.1|7367.1|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|4
1631088790000|2021-09-08 08:13:10|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|3
1631088800000|2021-09-08 08:13:20|7382.1|7367.1|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|4
1631088810000|2021-09-08 08:13:30|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382|7367|3
1631088820000|2021-09-08 08:13:40|7382.1|7367.1|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|2
1631088830000|2021-09-08 08:13:50|7382.2|7367.2|7382.4|7367.4|7382.4|7367.4|7382.2|7367.2|2
1631088840000|2021-09-08 08:14:00|7382.2|7367.2|7382.8|7367.8|7383|7368|7382.2|7367.2|6
1631088850000|2021-09-08 08:14:10|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7382.9|7367.9|3
1631088860000|2021-09-08 08:14:20|7383.1|7368.1|7383.9|7368.9|7384|7369|7383.1|7368.1|9
1631088870000|2021-09-08 08:14:30|7383.8|7368.8|7384.5|7369.5|7384.5|7369.5|7383.8|7368.8|7
1631088880000|2021-09-08 08:14:40|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.4|7369.4|6
1631088890000|2021-09-08 08:14:50|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.3|7369.3|7
1631088900000|2021-09-08 08:15:00|7384.8|7369.8|7384.9|7369.9|7385|7370|7384.8|7369.8|4
1631088910000|2021-09-08 08:15:10|7384.5|7369.5|7384.8|7369.8|7384.8|7369.8|7384.5|7369.5|4
1631088920000|2021-09-08 08:15:20|7384.7|7369.7|7384.7|7369.7|7384.8|7369.8|7384.6|7369.6|5
1631088930000|2021-09-08 08:15:30|7384.6|7369.6|7384.6|7369.6|7384.7|7369.7|7384.5|7369.5|5
1631088940000|2021-09-08 08:15:40|7384.7|7369.7|7384.9|7369.9|7384.9|7369.9|7384.6|7369.6|5
1631088950000|2021-09-08 08:15:50|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1631088960000|2021-09-08 08:16:00|7385.1|7370.1|7385.3|7370.3|7385.3|7370.3|7385.1|7370.1|2
1631088970000|2021-09-08 08:16:10|7385.6|7370.6|7386.6|7371.6|7386.9|7371.9|7385.6|7370.6|10
1631088980000|2021-09-08 08:16:20|7386.7|7371.7|7386.6|7371.6|7386.8|7371.8|7386.5|7371.5|5
1631088990000|2021-09-08 08:16:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|5
1631089000000|2021-09-08 08:16:40|7386.5|7371.5|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|9
1631089010000|2021-09-08 08:16:50|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|4
1631089020000|2021-09-08 08:17:00|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.3|7371.3|6
1631089030000|2021-09-08 08:17:10|7386.2|7371.2|7386.2|7371.2|7386.3|7371.3|7386.1|7371.1|5
1631089050000|2021-09-08 08:17:30|7386.1|7371.1|7386|7371|7386.1|7371.1|7385.9|7370.9|6
1631089060000|2021-09-08 08:17:40|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|3
1631089080000|2021-09-08 08:18:00|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|3
1631089100000|2021-09-08 08:18:20|7386|7371|7386|7371|7386|7371|7386|7371|1
1631089110000|2021-09-08 08:18:30|7386.1|7371.1|7386.4|7371.4|7386.4|7371.4|7386.1|7371.1|4
1631089120000|2021-09-08 08:18:40|7386.3|7371.3|7387.4|7372.4|7387.4|7372.4|7386.3|7371.3|8
1631089130000|2021-09-08 08:18:50|7387.3|7372.3|7387.8|7372.8|7387.8|7372.8|7387.3|7372.3|7
1631089140000|2021-09-08 08:19:00|7387.9|7372.9|7387.9|7372.9|7388|7373|7387.9|7372.9|3
1631089150000|2021-09-08 08:19:10|7388|7373|7388.9|7373.9|7389|7374|7388|7373|12
1631089160000|2021-09-08 08:19:20|7389.1|7374.1|7389.4|7374.4|7389.8|7374.8|7388.9|7373.9|18
1631089170000|2021-09-08 08:19:30|7389.3|7374.3|7388.9|7373.9|7389.3|7374.3|7388.9|7373.9|9
1631089180000|2021-09-08 08:19:40|7389|7374|7388.8|7373.8|7389.4|7374.4|7388.8|7373.8|11
1631089190000|2021-09-08 08:19:50|7388.7|7373.7|7388.3|7373.3|7388.7|7373.7|7388.2|7373.2|5
1631089200000|2021-09-08 08:20:00|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|2
1631089210000|2021-09-08 08:20:10|7388.4|7373.4|7387.9|7372.9|7388.4|7373.4|7387.8|7372.8|11
1631089220000|2021-09-08 08:20:20|7388|7373|7388.3|7373.3|7388.3|7373.3|7387.9|7372.9|7
1631089230000|2021-09-08 08:20:30|7388.5|7373.5|7389.4|7374.4|7389.4|7374.4|7388.5|7373.5|5
1631089240000|2021-09-08 08:20:40|7389.5|7374.5|7390.3|7375.3|7390.3|7375.3|7389.4|7374.4|9
1631089250000|2021-09-08 08:20:50|7390.4|7375.4|7390.8|7375.8|7391.1|7376.1|7390.3|7375.3|16
1631089260000|2021-09-08 08:21:00|7390.9|7375.9|7391.3|7376.3|7391.3|7376.3|7390.7|7375.7|5
1631089270000|2021-09-08 08:21:10|7391.8|7376.8|7390.3|7375.3|7391.8|7376.8|7390.3|7375.3|13
1631089280000|2021-09-08 08:21:20|7390.4|7375.4|7390.6|7375.6|7391.2|7376.2|7390.3|7375.3|13
1631089290000|2021-09-08 08:21:30|7390.7|7375.7|7390.7|7375.7|7391.8|7376.8|7390.7|7375.7|17
1631089300000|2021-09-08 08:21:40|7390.8|7375.8|7390.4|7375.4|7390.8|7375.8|7390.4|7375.4|3
1631089340000|2021-09-08 08:22:20|7390.5|7375.5|7391|7376|7391|7376|7390.5|7375.5|5
1631089350000|2021-09-08 08:22:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7390.6|7375.6|12
1631089360000|2021-09-08 08:22:40|7391.2|7376.2|7390.9|7375.9|7391.3|7376.3|7390.9|7375.9|4
1631089370000|2021-09-08 08:22:50|7391|7376|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|5
1631089380000|2021-09-08 08:23:00|7391|7376|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|3
1631089390000|2021-09-08 08:23:10|7391|7376|7391|7376|7391.2|7376.2|7390.7|7375.7|8
1631089400000|2021-09-08 08:23:20|7391.4|7376.4|7391.1|7376.1|7392.1|7377.1|7391.1|7376.1|11
1631089410000|2021-09-08 08:23:30|7391.2|7376.2|7391.8|7376.8|7391.8|7376.8|7391.1|7376.1|10
1631089420000|2021-09-08 08:23:40|7392.1|7377.1|7391.9|7376.9|7392.5|7377.5|7391.9|7376.9|6
1631089440000|2021-09-08 08:24:00|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1631089450000|2021-09-08 08:24:10|7391.9|7376.9|7391.1|7376.1|7391.9|7376.9|7391.1|7376.1|8
1631089460000|2021-09-08 08:24:20|7391.3|7376.3|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|3
1631089470000|2021-09-08 08:24:30|7391.2|7376.2|7391.4|7376.4|7391.7|7376.7|7391.2|7376.2|6
1631089480000|2021-09-08 08:24:40|7391.5|7376.5|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|3
1631089490000|2021-09-08 08:24:50|7391.4|7376.4|7390.9|7375.9|7391.5|7376.5|7390.9|7375.9|5
1631089500000|2021-09-08 08:25:00|7391|7376|7391.3|7376.3|7391.5|7376.5|7390.9|7375.9|10
1631089510000|2021-09-08 08:25:10|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631089520000|2021-09-08 08:25:20|7391.1|7376.1|7391.5|7376.5|7391.5|7376.5|7390.9|7375.9|5
1631089530000|2021-09-08 08:25:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631089540000|2021-09-08 08:25:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631089550000|2021-09-08 08:25:50|7391.9|7376.9|7391.9|7376.9|7392|7377|7391.9|7376.9|3
1631089560000|2021-09-08 08:26:00|7392.2|7377.2|7391.8|7376.8|7392.4|7377.4|7391.8|7376.8|8
1631089570000|2021-09-08 08:26:10|7392|7377|7392.4|7377.4|7392.4|7377.4|7391.9|7376.9|4
1631089580000|2021-09-08 08:26:20|7392.3|7377.3|7391.7|7376.7|7392.4|7377.4|7391.5|7376.5|12
1631089590000|2021-09-08 08:26:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631089610000|2021-09-08 08:26:50|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|9
1631089620000|2021-09-08 08:27:00|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.3|7376.3|10
1631089630000|2021-09-08 08:27:10|7391.5|7376.5|7391.5|7376.5|7391.6|7376.6|7391.4|7376.4|4
1631089640000|2021-09-08 08:27:20|7391.6|7376.6|7391.5|7376.5|7391.7|7376.7|7391.4|7376.4|7
1631089650000|2021-09-08 08:27:30|7391.4|7376.4|7391.7|7376.7|7391.8|7376.8|7391.4|7376.4|6
1631089660000|2021-09-08 08:27:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.6|7376.6|5
1631089690000|2021-09-08 08:28:10|7391.5|7376.5|7391.8|7376.8|7391.8|7376.8|7391.5|7376.5|4
1631089700000|2021-09-08 08:28:20|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391.6|7376.6|2
1631089710000|2021-09-08 08:28:30|7392|7377|7392.4|7377.4|7392.4|7377.4|7391.9|7376.9|4
1631089720000|2021-09-08 08:28:40|7392.5|7377.5|7391.4|7376.4|7392.6|7377.6|7391.4|7376.4|6
1631089730000|2021-09-08 08:28:50|7391.2|7376.2|7393.1|7378.1|7393.1|7378.1|7391.2|7376.2|15
1631089740000|2021-09-08 08:29:00|7393|7378|7393.3|7378.3|7393.4|7378.4|7392.7|7377.7|10
1631089750000|2021-09-08 08:29:10|7393.1|7378.1|7393.3|7378.3|7393.3|7378.3|7392.9|7377.9|5
1631089760000|2021-09-08 08:29:20|7393.4|7378.4|7393.5|7378.5|7393.6|7378.6|7393.3|7378.3|5
1631089770000|2021-09-08 08:29:30|7393.4|7378.4|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|3
1631089780000|2021-09-08 08:29:40|7393.4|7378.4|7393.4|7378.4|7393.5|7378.5|7393.1|7378.1|6
1631089790000|2021-09-08 08:29:50|7393.2|7378.2|7392.9|7377.9|7393.4|7378.4|7392.9|7377.9|12
1631089800000|2021-09-08 08:30:00|7393|7378|7392.7|7377.7|7393|7378|7392.7|7377.7|4
1631089810000|2021-09-08 08:30:10|7392.5|7377.5|7392.8|7377.8|7392.8|7377.8|7392.5|7377.5|2
1631089820000|2021-09-08 08:30:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631089830000|2021-09-08 08:30:30|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631089840000|2021-09-08 08:30:40|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|3
1631089850000|2021-09-08 08:30:50|7392|7377|7392|7377|7392|7377|7392|7377|1
1631089860000|2021-09-08 08:31:00|7391.9|7376.9|7392|7377|7392.1|7377.1|7391.8|7376.8|6
1631089870000|2021-09-08 08:31:10|7392.1|7377.1|7391.3|7376.3|7392.1|7377.1|7391.3|7376.3|6
1631089880000|2021-09-08 08:31:20|7390.9|7375.9|7391.3|7376.3|7391.3|7376.3|7390.9|7375.9|4
1631089890000|2021-09-08 08:31:30|7391.4|7376.4|7391.2|7376.2|7391.4|7376.4|7391.2|7376.2|3
1631089900000|2021-09-08 08:31:40|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7390.9|7375.9|5
1631089910000|2021-09-08 08:31:50|7391|7376|7391|7376|7391|7376|7391|7376|1
1631089920000|2021-09-08 08:32:00|7391.1|7376.1|7390.6|7375.6|7391.1|7376.1|7390.6|7375.6|4
1631089930000|2021-09-08 08:32:10|7390.7|7375.7|7391|7376|7391|7376|7390.7|7375.7|3
1631089940000|2021-09-08 08:32:20|7390.9|7375.9|7390.5|7375.5|7390.9|7375.9|7390.5|7375.5|3
1631089950000|2021-09-08 08:32:30|7390.3|7375.3|7389.7|7374.7|7390.3|7375.3|7389.7|7374.7|10
1631089960000|2021-09-08 08:32:40|7389.6|7374.6|7389.5|7374.5|7389.7|7374.7|7389.4|7374.4|5
1631089970000|2021-09-08 08:32:50|7389.4|7374.4|7389.8|7374.8|7389.8|7374.8|7389.4|7374.4|6
1631089980000|2021-09-08 08:33:00|7390.3|7375.3|7389.9|7374.9|7390.3|7375.3|7389.9|7374.9|6
1631089990000|2021-09-08 08:33:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390|7375|5
1631090000000|2021-09-08 08:33:20|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|7
1631090010000|2021-09-08 08:33:30|7390.7|7375.7|7390.8|7375.8|7391|7376|7390.7|7375.7|4
1631090020000|2021-09-08 08:33:40|7390.7|7375.7|7390.4|7375.4|7390.8|7375.8|7390.4|7375.4|11
1631090030000|2021-09-08 08:33:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631090040000|2021-09-08 08:34:00|7390.4|7375.4|7390.7|7375.7|7390.7|7375.7|7390.3|7375.3|6
1631090050000|2021-09-08 08:34:10|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.4|7375.4|3
1631090060000|2021-09-08 08:34:20|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631090070000|2021-09-08 08:34:30|7390.3|7375.3|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|5
1631090080000|2021-09-08 08:34:40|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|2
1631090090000|2021-09-08 08:34:50|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|2
1631090100000|2021-09-08 08:35:00|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.4|7375.4|7
1631090110000|2021-09-08 08:35:10|7390.6|7375.6|7390.4|7375.4|7390.6|7375.6|7390.3|7375.3|4
1631090120000|2021-09-08 08:35:20|7390.8|7375.8|7390.5|7375.5|7390.8|7375.8|7390.5|7375.5|5
1631090130000|2021-09-08 08:35:30|7390.4|7375.4|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|3
1631090140000|2021-09-08 08:35:40|7390|7375|7389.7|7374.7|7390|7375|7389.7|7374.7|2
1631090160000|2021-09-08 08:36:00|7389.9|7374.9|7389.9|7374.9|7390|7375|7389.8|7374.8|5
1631090170000|2021-09-08 08:36:10|7390.2|7375.2|7389.8|7374.8|7390.3|7375.3|7389.8|7374.8|5
1631090180000|2021-09-08 08:36:20|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631090190000|2021-09-08 08:36:30|7390.1|7375.1|7389.9|7374.9|7390.1|7375.1|7389.9|7374.9|7
1631090200000|2021-09-08 08:36:40|7390|7375|7389.9|7374.9|7390|7375|7389.9|7374.9|2
1631090220000|2021-09-08 08:37:00|7390|7375|7389.8|7374.8|7390|7375|7389.8|7374.8|5
1631090230000|2021-09-08 08:37:10|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|2
1631090240000|2021-09-08 08:37:20|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.5|7374.5|3
1631090270000|2021-09-08 08:37:50|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|2
1631090280000|2021-09-08 08:38:00|7389.4|7374.4|7389.4|7374.4|7389.6|7374.6|7389.4|7374.4|9
1631090290000|2021-09-08 08:38:10|7389.3|7374.3|7388.6|7373.6|7389.3|7374.3|7388.6|7373.6|11
1631090300000|2021-09-08 08:38:20|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.6|7373.6|4
1631090310000|2021-09-08 08:38:30|7388.7|7373.7|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|3
1631090320000|2021-09-08 08:38:40|7388.8|7373.8|7388.6|7373.6|7388.8|7373.8|7388.6|7373.6|3
1631090330000|2021-09-08 08:38:50|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631090340000|2021-09-08 08:39:00|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.4|7373.4|3
1631090350000|2021-09-08 08:39:10|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631090360000|2021-09-08 08:39:20|7388.4|7373.4|7388.5|7373.5|7388.5|7373.5|7388.4|7373.4|2
1631090370000|2021-09-08 08:39:30|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|8
1631090380000|2021-09-08 08:39:40|7388.4|7373.4|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|6
1631090390000|2021-09-08 08:39:50|7388.4|7373.4|7388.9|7373.9|7388.9|7373.9|7388.4|7373.4|6
1631090400000|2021-09-08 08:40:00|7389|7374|7388.9|7373.9|7389|7374|7388.4|7373.4|11
1631090410000|2021-09-08 08:40:10|7388.8|7373.8|7388.5|7373.5|7388.9|7373.9|7388.4|7373.4|8
1631090420000|2021-09-08 08:40:20|7388.6|7373.6|7387.9|7372.9|7388.6|7373.6|7387.8|7372.8|8
1631090430000|2021-09-08 08:40:30|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.7|7372.7|8
1631090440000|2021-09-08 08:40:40|7387.7|7372.7|7386.8|7371.8|7387.7|7372.7|7386.8|7371.8|8
1631090450000|2021-09-08 08:40:50|7386.7|7371.7|7385.8|7370.8|7386.8|7371.8|7385.7|7370.7|7
1631090460000|2021-09-08 08:41:00|7385.9|7370.9|7385.7|7370.7|7385.9|7370.9|7385.6|7370.6|5
1631090470000|2021-09-08 08:41:10|7385.6|7370.6|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|3
1631090480000|2021-09-08 08:41:20|7385.4|7370.4|7385|7370|7385.4|7370.4|7384.9|7369.9|10
1631090490000|2021-09-08 08:41:30|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385|7370|5
1631090500000|2021-09-08 08:41:40|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631090510000|2021-09-08 08:41:50|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|4
1631090550000|2021-09-08 08:42:30|7385|7370|7385|7370|7385|7370|7385|7370|1
1631090560000|2021-09-08 08:42:40|7384.9|7369.9|7385.3|7370.3|7385.3|7370.3|7384.9|7369.9|4
1631090570000|2021-09-08 08:42:50|7385.2|7370.2|7385|7370|7385.2|7370.2|7385|7370|3
1631090580000|2021-09-08 08:43:00|7384.7|7369.7|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|5
1631090590000|2021-09-08 08:43:10|7384.9|7369.9|7384.5|7369.5|7384.9|7369.9|7384.5|7369.5|5
1631090600000|2021-09-08 08:43:20|7384.4|7369.4|7383.9|7368.9|7384.4|7369.4|7383.8|7368.8|5
1631090610000|2021-09-08 08:43:30|7384|7369|7384|7369|7384|7369|7383.9|7368.9|5
1631090620000|2021-09-08 08:43:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631090630000|2021-09-08 08:43:50|7384|7369|7383.9|7368.9|7384|7369|7383.7|7368.7|4
1631090650000|2021-09-08 08:44:10|7383.3|7368.3|7382.4|7367.4|7383.3|7368.3|7382.4|7367.4|9
1631090660000|2021-09-08 08:44:20|7382.3|7367.3|7382.7|7367.7|7382.7|7367.7|7382.3|7367.3|5
1631090670000|2021-09-08 08:44:30|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631090680000|2021-09-08 08:44:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631090690000|2021-09-08 08:44:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631090700000|2021-09-08 08:45:00|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|4
1631090710000|2021-09-08 08:45:10|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|4
1631090720000|2021-09-08 08:45:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631090730000|2021-09-08 08:45:30|7383|7368|7382.7|7367.7|7383|7368|7382.7|7367.7|6
1631090740000|2021-09-08 08:45:40|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631090750000|2021-09-08 08:45:50|7383|7368|7382.8|7367.8|7383|7368|7382.8|7367.8|3
1631090760000|2021-09-08 08:46:00|7383|7368|7383|7368|7383|7368|7382.9|7367.9|5
1631090770000|2021-09-08 08:46:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631090780000|2021-09-08 08:46:20|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|2
1631090810000|2021-09-08 08:46:50|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|2
1631090830000|2021-09-08 08:47:10|7383|7368|7383|7368|7383|7368|7383|7368|1
1631090840000|2021-09-08 08:47:20|7383.1|7368.1|7384.1|7369.1|7384.2|7369.2|7383.1|7368.1|15
1631090850000|2021-09-08 08:47:30|7384.4|7369.4|7384|7369|7384.4|7369.4|7384|7369|5
1631090860000|2021-09-08 08:47:40|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|2
1631090870000|2021-09-08 08:47:50|7384.2|7369.2|7384.3|7369.3|7384.5|7369.5|7384.2|7369.2|4
1631090880000|2021-09-08 08:48:00|7384.2|7369.2|7384|7369|7384.2|7369.2|7384|7369|5
1631090890000|2021-09-08 08:48:10|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|6
1631090900000|2021-09-08 08:48:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384|7369|3
1631090920000|2021-09-08 08:48:40|7384|7369|7384.2|7369.2|7384.2|7369.2|7384|7369|5
1631090930000|2021-09-08 08:48:50|7384.1|7369.1|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|2
1631090950000|2021-09-08 08:49:10|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631090990000|2021-09-08 08:49:50|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631091000000|2021-09-08 08:50:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1631091010000|2021-09-08 08:50:10|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|4
1631091020000|2021-09-08 08:50:20|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1631091040000|2021-09-08 08:50:40|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|4
1631091050000|2021-09-08 08:50:50|7383.5|7368.5|7383.5|7368.5|7383.7|7368.7|7383.5|7368.5|9
1631091070000|2021-09-08 08:51:10|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631091080000|2021-09-08 08:51:20|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631091090000|2021-09-08 08:51:30|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631091100000|2021-09-08 08:51:40|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631091110000|2021-09-08 08:51:50|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|6
1631091120000|2021-09-08 08:52:00|7383.6|7368.6|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|3
1631091130000|2021-09-08 08:52:10|7383.7|7368.7|7383.6|7368.6|7383.8|7368.8|7383.6|7368.6|4
1631091140000|2021-09-08 08:52:20|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1631091190000|2021-09-08 08:53:10|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631091200000|2021-09-08 08:53:20|7383.6|7368.6|7383.5|7368.5|7383.7|7368.7|7383.5|7368.5|4
1631091210000|2021-09-08 08:53:30|7383.6|7368.6|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|3
1631091220000|2021-09-08 08:53:40|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631091230000|2021-09-08 08:53:50|7383.6|7368.6|7383.6|7368.6|7383.7|7368.7|7383.5|7368.5|7
1631091240000|2021-09-08 08:54:00|7383.5|7368.5|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|3
1631091260000|2021-09-08 08:54:20|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|4
1631091270000|2021-09-08 08:54:30|7383.6|7368.6|7383|7368|7383.6|7368.6|7383|7368|4
1631091280000|2021-09-08 08:54:40|7383.1|7368.1|7383.2|7368.2|7383.2|7368.2|7382.9|7367.9|13
1631091290000|2021-09-08 08:54:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.4|7368.4|3
1631091300000|2021-09-08 08:55:00|7383.4|7368.4|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|3
1631091310000|2021-09-08 08:55:10|7383.5|7368.5|7383.5|7368.5|7383.7|7368.7|7383.5|7368.5|7
1631091350000|2021-09-08 08:55:50|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631091360000|2021-09-08 08:56:00|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|4
1631091390000|2021-09-08 08:56:30|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|4
1631091400000|2021-09-08 08:56:40|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|4
1631091420000|2021-09-08 08:57:00|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631091450000|2021-09-08 08:57:30|7383.1|7368.1|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|5
1631091460000|2021-09-08 08:57:40|7383|7368|7382.7|7367.7|7383|7368|7382.7|7367.7|5
1631091470000|2021-09-08 08:57:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|3
1631091480000|2021-09-08 08:58:00|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|2
1631091490000|2021-09-08 08:58:10|7382.9|7367.9|7383.7|7368.7|7383.7|7368.7|7382.9|7367.9|5
1631091500000|2021-09-08 08:58:20|7383.8|7368.8|7383.7|7368.7|7383.9|7368.9|7383.7|7368.7|10
1631091510000|2021-09-08 08:58:30|7383.5|7368.5|7382.5|7367.5|7383.6|7368.6|7382.5|7367.5|6
1631091520000|2021-09-08 08:58:40|7382.4|7367.4|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|3
1631091560000|2021-09-08 08:59:20|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631091580000|2021-09-08 08:59:40|7382|7367|7381.9|7366.9|7382|7367|7381.9|7366.9|2
1631091590000|2021-09-08 08:59:50|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1631091600000|2021-09-08 09:00:00|7382.1|7367.1|7382.4|7367.4|7382.5|7367.5|7382.1|7367.1|5
1631091610000|2021-09-08 09:00:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631091620000|2021-09-08 09:00:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1631091640000|2021-09-08 09:00:40|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631091650000|2021-09-08 09:00:50|7381.6|7366.6|7381|7366|7381.6|7366.6|7381|7366|5
1631091660000|2021-09-08 09:01:00|7381.1|7366.1|7381.2|7366.2|7381.2|7366.2|7380.9|7365.9|8
1631091680000|2021-09-08 09:01:20|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|5
1631091690000|2021-09-08 09:01:30|7381.2|7366.2|7381.2|7366.2|7381.3|7366.3|7381.1|7366.1|7
1631091700000|2021-09-08 09:01:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|7
1631091710000|2021-09-08 09:01:50|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631091720000|2021-09-08 09:02:00|7381.1|7366.1|7381.5|7366.5|7381.5|7366.5|7381.1|7366.1|4
1631091740000|2021-09-08 09:02:20|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631091750000|2021-09-08 09:02:30|7381.5|7366.5|7382.4|7367.4|7382.4|7367.4|7381.5|7366.5|8
1631091760000|2021-09-08 09:02:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631091770000|2021-09-08 09:02:50|7382|7367|7382|7367|7382|7367|7381.8|7366.8|4
1631091780000|2021-09-08 09:03:00|7381.9|7366.9|7381.9|7366.9|7382|7367|7381.9|7366.9|3
1631091790000|2021-09-08 09:03:10|7382|7367|7381.8|7366.8|7382|7367|7381.8|7366.8|3
1631091800000|2021-09-08 09:03:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631091840000|2021-09-08 09:04:00|7381.1|7366.1|7381|7366|7381.4|7366.4|7381|7366|6
1631091850000|2021-09-08 09:04:10|7381.3|7366.3|7381.7|7366.7|7381.7|7366.7|7381.3|7366.3|4
1631091880000|2021-09-08 09:04:40|7381.6|7366.6|7381.5|7366.5|7381.7|7366.7|7381.5|7366.5|4
1631091980000|2021-09-08 09:06:20|7381.4|7366.4|7381|7366|7381.4|7366.4|7381|7366|3
1631092010000|2021-09-08 09:06:50|7381.2|7366.2|7381.5|7366.5|7381.5|7366.5|7381.2|7366.2|2
1631092020000|2021-09-08 09:07:00|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631092030000|2021-09-08 09:07:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631092040000|2021-09-08 09:07:20|7381.7|7366.7|7381.6|7366.6|7381.7|7366.7|7381.5|7366.5|4
1631092050000|2021-09-08 09:07:30|7381.5|7366.5|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|5
1631092080000|2021-09-08 09:08:00|7381.7|7366.7|7381.1|7366.1|7381.8|7366.8|7381.1|7366.1|7
1631092090000|2021-09-08 09:08:10|7381|7366|7381|7366|7381|7366|7380.6|7365.6|7
1631092110000|2021-09-08 09:08:30|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|2
1631092130000|2021-09-08 09:08:50|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1631092140000|2021-09-08 09:09:00|7381.4|7366.4|7381.5|7366.5|7381.6|7366.6|7381.4|7366.4|3
1631092150000|2021-09-08 09:09:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631092200000|2021-09-08 09:10:00|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631092210000|2021-09-08 09:10:10|7381.9|7366.9|7382.2|7367.2|7382.2|7367.2|7381.9|7366.9|2
1631092220000|2021-09-08 09:10:20|7382.1|7367.1|7382.8|7367.8|7382.8|7367.8|7382.1|7367.1|6
1631092230000|2021-09-08 09:10:30|7383.2|7368.2|7383.6|7368.6|7383.6|7368.6|7383.2|7368.2|4
1631092260000|2021-09-08 09:11:00|7384|7369|7383.9|7368.9|7384|7369|7383.7|7368.7|10
1631092270000|2021-09-08 09:11:10|7384.2|7369.2|7383.8|7368.8|7384.2|7369.2|7383.8|7368.8|3
1631092280000|2021-09-08 09:11:20|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|3
1631092290000|2021-09-08 09:11:30|7384.1|7369.1|7383.6|7368.6|7384.1|7369.1|7383.6|7368.6|6
1631092300000|2021-09-08 09:11:40|7383.5|7368.5|7383.6|7368.6|7383.7|7368.7|7383.5|7368.5|4
1631092310000|2021-09-08 09:11:50|7383.7|7368.7|7384.5|7369.5|7384.6|7369.6|7383.6|7368.6|12
1631092320000|2021-09-08 09:12:00|7384.6|7369.6|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|3
1631092330000|2021-09-08 09:12:10|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1631092350000|2021-09-08 09:12:30|7384.6|7369.6|7384.8|7369.8|7384.8|7369.8|7384.6|7369.6|2
1631092360000|2021-09-08 09:12:40|7384.9|7369.9|7385.2|7370.2|7385.2|7370.2|7384.9|7369.9|3
1631092370000|2021-09-08 09:12:50|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|4
1631092380000|2021-09-08 09:13:00|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385|7370|4
1631092410000|2021-09-08 09:13:30|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1631092430000|2021-09-08 09:13:50|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7384.8|7369.8|4
1631092440000|2021-09-08 09:14:00|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|4
1631092460000|2021-09-08 09:14:20|7385.1|7370.1|7384.9|7369.9|7385.1|7370.1|7384.9|7369.9|3
1631092470000|2021-09-08 09:14:30|7385|7370|7385.1|7370.1|7385.1|7370.1|7384.9|7369.9|4
1631092480000|2021-09-08 09:14:40|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|2
1631092490000|2021-09-08 09:14:50|7385|7370|7385|7370|7385.1|7370.1|7385|7370|3
1631092500000|2021-09-08 09:15:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|4
1631092520000|2021-09-08 09:15:20|7385.1|7370.1|7386.4|7371.4|7386.4|7371.4|7385.1|7370.1|11
1631092530000|2021-09-08 09:15:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631092560000|2021-09-08 09:16:00|7386.2|7371.2|7385.7|7370.7|7386.2|7371.2|7385.2|7370.2|7
1631092570000|2021-09-08 09:16:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631092600000|2021-09-08 09:16:40|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1631092610000|2021-09-08 09:16:50|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|6
1631092650000|2021-09-08 09:17:30|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|4
1631092660000|2021-09-08 09:17:40|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1631092720000|2021-09-08 09:18:40|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|2
1631092750000|2021-09-08 09:19:10|7385.2|7370.2|7385.4|7370.4|7385.4|7370.4|7385.2|7370.2|2
1631092790000|2021-09-08 09:19:50|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|4
1631092800000|2021-09-08 09:20:00|7385.3|7370.3|7385.4|7370.4|7385.5|7370.5|7385.3|7370.3|4
1631092820000|2021-09-08 09:20:20|7385.5|7370.5|7385.3|7370.3|7385.5|7370.5|7385.3|7370.3|3
1631092830000|2021-09-08 09:20:30|7385.4|7370.4|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|3
1631092840000|2021-09-08 09:20:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631092850000|2021-09-08 09:20:50|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.2|7370.2|3
1631092860000|2021-09-08 09:21:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631092870000|2021-09-08 09:21:10|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.2|7370.2|4
1631092890000|2021-09-08 09:21:30|7385.3|7370.3|7385.1|7370.1|7385.4|7370.4|7385.1|7370.1|3
1631092900000|2021-09-08 09:21:40|7385|7370|7385|7370|7385|7370|7384.9|7369.9|5
1631092910000|2021-09-08 09:21:50|7384.9|7369.9|7383.8|7368.8|7384.9|7369.9|7383.8|7368.8|8
1631092920000|2021-09-08 09:22:00|7383.6|7368.6|7383.3|7368.3|7383.6|7368.6|7382.9|7367.9|11
1631092930000|2021-09-08 09:22:10|7383.4|7368.4|7383.4|7368.4|7383.8|7368.8|7383.3|7368.3|14
1631092940000|2021-09-08 09:22:20|7383.3|7368.3|7383.2|7368.2|7383.4|7368.4|7383.2|7368.2|7
1631092950000|2021-09-08 09:22:30|7383.3|7368.3|7383.5|7368.5|7383.5|7368.5|7383.2|7368.2|5
1631092960000|2021-09-08 09:22:40|7383.6|7368.6|7383.4|7368.4|7383.6|7368.6|7383.4|7368.4|5
1631092970000|2021-09-08 09:22:50|7383.5|7368.5|7383.6|7368.6|7383.8|7368.8|7383.4|7368.4|12
1631092980000|2021-09-08 09:23:00|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|4
1631093060000|2021-09-08 09:24:20|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|2
1631093070000|2021-09-08 09:24:30|7383.6|7368.6|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|3
1631093080000|2021-09-08 09:24:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631093090000|2021-09-08 09:24:50|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631093100000|2021-09-08 09:25:00|7384|7369|7384.3|7369.3|7384.3|7369.3|7384|7369|2
1631093130000|2021-09-08 09:25:30|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.1|7369.1|4
1631093190000|2021-09-08 09:26:30|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1631093200000|2021-09-08 09:26:40|7384.2|7369.2|7384.1|7369.1|7384.2|7369.2|7384.1|7369.1|2
1631093220000|2021-09-08 09:27:00|7384.2|7369.2|7384.1|7369.1|7384.2|7369.2|7384.1|7369.1|2
1631093250000|2021-09-08 09:27:30|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1631093260000|2021-09-08 09:27:40|7384.5|7369.5|7385.1|7370.1|7385.1|7370.1|7384.5|7369.5|4
1631093270000|2021-09-08 09:27:50|7385|7370|7384.5|7369.5|7385|7370|7384.5|7369.5|4
1631093280000|2021-09-08 09:28:00|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7384.7|7369.7|4
1631093300000|2021-09-08 09:28:20|7385|7370|7384.6|7369.6|7385|7370|7384.6|7369.6|3
1631093310000|2021-09-08 09:28:30|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631093320000|2021-09-08 09:28:40|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385|7370|3
1631093330000|2021-09-08 09:28:50|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.1|7370.1|3
1631093340000|2021-09-08 09:29:00|7385.2|7370.2|7385|7370|7385.2|7370.2|7384.9|7369.9|5
1631093350000|2021-09-08 09:29:10|7384.9|7369.9|7385.1|7370.1|7385.1|7370.1|7384.6|7369.6|6
1631093370000|2021-09-08 09:29:30|7385|7370|7385.1|7370.1|7385.2|7370.2|7385|7370|4
1631093380000|2021-09-08 09:29:40|7385.3|7370.3|7385.6|7370.6|7385.7|7370.7|7385.3|7370.3|4
1631093390000|2021-09-08 09:29:50|7385.5|7370.5|7385.7|7370.7|7385.7|7370.7|7385.5|7370.5|5
1631093400000|2021-09-08 09:30:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631093410000|2021-09-08 09:30:10|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385.2|7370.2|4
1631093420000|2021-09-08 09:30:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385|7370|6
1631093430000|2021-09-08 09:30:30|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|3
1631093440000|2021-09-08 09:30:40|7385.3|7370.3|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|5
1631093460000|2021-09-08 09:31:00|7385.2|7370.2|7385|7370|7385.3|7370.3|7385|7370|6
1631093480000|2021-09-08 09:31:20|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1631093490000|2021-09-08 09:31:30|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|2
1631093500000|2021-09-08 09:31:40|7385.3|7370.3|7385.4|7370.4|7385.5|7370.5|7385.3|7370.3|6
1631093510000|2021-09-08 09:31:50|7385.5|7370.5|7385.9|7370.9|7385.9|7370.9|7385.5|7370.5|3
1631093530000|2021-09-08 09:32:10|7386|7371|7386.3|7371.3|7386.3|7371.3|7386|7371|4
1631093540000|2021-09-08 09:32:20|7386|7371|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|5
1631093550000|2021-09-08 09:32:30|7386.2|7371.2|7386|7371|7386.3|7371.3|7386|7371|5
1631093560000|2021-09-08 09:32:40|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631093590000|2021-09-08 09:33:10|7386|7371|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|4
1631093600000|2021-09-08 09:33:20|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1631093620000|2021-09-08 09:33:40|7386.1|7371.1|7386.2|7371.2|7386.3|7371.3|7386.1|7371.1|4
1631093630000|2021-09-08 09:33:50|7386.1|7371.1|7385.8|7370.8|7386.1|7371.1|7385.8|7370.8|2
1631093640000|2021-09-08 09:34:00|7386.1|7371.1|7386.2|7371.2|7386.3|7371.3|7385.8|7370.8|8
1631093650000|2021-09-08 09:34:10|7386.3|7371.3|7386.4|7371.4|7386.5|7371.5|7386.3|7371.3|4
1631093670000|2021-09-08 09:34:30|7386.5|7371.5|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|3
1631093680000|2021-09-08 09:34:40|7386.6|7371.6|7386.8|7371.8|7386.8|7371.8|7386.4|7371.4|4
1631093690000|2021-09-08 09:34:50|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|2
1631093700000|2021-09-08 09:35:00|7386.9|7371.9|7387|7372|7387|7372|7386.8|7371.8|5
1631093710000|2021-09-08 09:35:10|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|4
1631093720000|2021-09-08 09:35:20|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|2
1631093730000|2021-09-08 09:35:30|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|2
1631093740000|2021-09-08 09:35:40|7386.9|7371.9|7386.9|7371.9|7387|7372|7386.8|7371.8|5
1631093750000|2021-09-08 09:35:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631093760000|2021-09-08 09:36:00|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|4
1631093770000|2021-09-08 09:36:10|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7386.7|7371.7|2
1631093780000|2021-09-08 09:36:20|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631093790000|2021-09-08 09:36:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1631093810000|2021-09-08 09:36:50|7386.4|7371.4|7386.7|7371.7|7386.7|7371.7|7386.4|7371.4|4
1631093830000|2021-09-08 09:37:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631093850000|2021-09-08 09:37:30|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1631093890000|2021-09-08 09:38:10|7386.6|7371.6|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|2
1631093900000|2021-09-08 09:38:20|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386|7371|6
1631093910000|2021-09-08 09:38:30|7386.3|7371.3|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|2
1631093920000|2021-09-08 09:38:40|7385.9|7370.9|7385.7|7370.7|7385.9|7370.9|7385.7|7370.7|2
1631093930000|2021-09-08 09:38:50|7385.9|7370.9|7386|7371|7386|7371|7385.9|7370.9|2
1631093970000|2021-09-08 09:39:30|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1631094010000|2021-09-08 09:40:10|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|2
1631094060000|2021-09-08 09:41:00|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1631094090000|2021-09-08 09:41:30|7386|7371|7386.7|7371.7|7386.7|7371.7|7386|7371|5
1631094120000|2021-09-08 09:42:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631094150000|2021-09-08 09:42:30|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631094160000|2021-09-08 09:42:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631094170000|2021-09-08 09:42:50|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|2
1631094180000|2021-09-08 09:43:00|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|2
1631094190000|2021-09-08 09:43:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631094200000|2021-09-08 09:43:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631094220000|2021-09-08 09:43:40|7386.5|7371.5|7386.3|7371.3|7386.7|7371.7|7386.3|7371.3|5
1631094230000|2021-09-08 09:43:50|7386.5|7371.5|7386.9|7371.9|7387.1|7372.1|7386.5|7371.5|4
1631094260000|2021-09-08 09:44:20|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387|7372|3
1631094270000|2021-09-08 09:44:30|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|2
1631094280000|2021-09-08 09:44:40|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|4
1631094290000|2021-09-08 09:44:50|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631094310000|2021-09-08 09:45:10|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|2
1631094320000|2021-09-08 09:45:20|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|2
1631094340000|2021-09-08 09:45:40|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|2
1631094430000|2021-09-08 09:47:10|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.7|7371.7|4
1631094440000|2021-09-08 09:47:20|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1631094450000|2021-09-08 09:47:30|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|2
1631094460000|2021-09-08 09:47:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631094470000|2021-09-08 09:47:50|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|2
1631094480000|2021-09-08 09:48:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|3
1631094490000|2021-09-08 09:48:10|7386.8|7371.8|7387|7372|7387|7372|7386.8|7371.8|5
1631094500000|2021-09-08 09:48:20|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|3
1631094530000|2021-09-08 09:48:50|7387|7372|7386.9|7371.9|7387.1|7372.1|7386.9|7371.9|6
1631094540000|2021-09-08 09:49:00|7387|7372|7386.9|7371.9|7387.1|7372.1|7386.9|7371.9|4
1631094550000|2021-09-08 09:49:10|7387|7372|7386.8|7371.8|7387.1|7372.1|7386.8|7371.8|4
1631094560000|2021-09-08 09:49:20|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631094570000|2021-09-08 09:49:30|7387.4|7372.4|7387.9|7372.9|7388.1|7373.1|7387.4|7372.4|5
1631094580000|2021-09-08 09:49:40|7388.1|7373.1|7387.9|7372.9|7388.1|7373.1|7387.8|7372.8|6
1631094590000|2021-09-08 09:49:50|7387.8|7372.8|7387.9|7372.9|7388|7373|7387.8|7372.8|6
1631094600000|2021-09-08 09:50:00|7388|7373|7388.4|7373.4|7388.5|7373.5|7387.8|7372.8|15
1631094610000|2021-09-08 09:50:10|7388.5|7373.5|7388.8|7373.8|7389.7|7374.7|7388.5|7373.5|10
1631094620000|2021-09-08 09:50:20|7388.9|7373.9|7389.5|7374.5|7389.5|7374.5|7388.9|7373.9|12
1631094630000|2021-09-08 09:50:30|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631094640000|2021-09-08 09:50:40|7389.5|7374.5|7389.5|7374.5|7389.6|7374.6|7389.4|7374.4|5
1631094650000|2021-09-08 09:50:50|7389.4|7374.4|7389.7|7374.7|7389.7|7374.7|7389.4|7374.4|5
1631094660000|2021-09-08 09:51:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631094670000|2021-09-08 09:51:10|7389.9|7374.9|7389.9|7374.9|7390.1|7375.1|7389.9|7374.9|3
1631094680000|2021-09-08 09:51:20|7389.8|7374.8|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|4
1631094690000|2021-09-08 09:51:30|7389.8|7374.8|7389.4|7374.4|7389.8|7374.8|7389.3|7374.3|7
1631094700000|2021-09-08 09:51:40|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1631094710000|2021-09-08 09:51:50|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631094720000|2021-09-08 09:52:00|7388.9|7373.9|7389|7374|7389.2|7374.2|7388.9|7373.9|8
1631094730000|2021-09-08 09:52:10|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|2
1631094740000|2021-09-08 09:52:20|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389|7374|3
1631094750000|2021-09-08 09:52:30|7388.9|7373.9|7389.2|7374.2|7389.2|7374.2|7388.9|7373.9|3
1631094760000|2021-09-08 09:52:40|7389.4|7374.4|7388.9|7373.9|7389.4|7374.4|7388.9|7373.9|8
1631094770000|2021-09-08 09:52:50|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|2
1631094780000|2021-09-08 09:53:00|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|2
1631094790000|2021-09-08 09:53:10|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|4
1631094870000|2021-09-08 09:54:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631094880000|2021-09-08 09:54:40|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1631094890000|2021-09-08 09:54:50|7387.9|7372.9|7388.2|7373.2|7388.2|7373.2|7387.9|7372.9|3
1631094910000|2021-09-08 09:55:10|7388.3|7373.3|7388.4|7373.4|7388.6|7373.6|7388.3|7373.3|10
1631094920000|2021-09-08 09:55:20|7388.3|7373.3|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|7
1631094930000|2021-09-08 09:55:30|7388.4|7373.4|7389.1|7374.1|7389.1|7374.1|7388.4|7373.4|6
1631094940000|2021-09-08 09:55:40|7389.2|7374.2|7389.1|7374.1|7389.5|7374.5|7389.1|7374.1|7
1631094950000|2021-09-08 09:55:50|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.1|7374.1|3
1631094960000|2021-09-08 09:56:00|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|2
1631094970000|2021-09-08 09:56:10|7389.6|7374.6|7389.7|7374.7|7390|7375|7389.5|7374.5|8
1631094980000|2021-09-08 09:56:20|7389.8|7374.8|7390|7375|7390|7375|7389.7|7374.7|10
1631094990000|2021-09-08 09:56:30|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.2|7374.2|4
1631095010000|2021-09-08 09:56:50|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.2|7374.2|4
1631095020000|2021-09-08 09:57:00|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|4
1631095040000|2021-09-08 09:57:20|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1631095050000|2021-09-08 09:57:30|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.1|7374.1|3
1631095060000|2021-09-08 09:57:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631095090000|2021-09-08 09:58:10|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|2
1631095110000|2021-09-08 09:58:30|7389.2|7374.2|7388.9|7373.9|7389.2|7374.2|7388.9|7373.9|3
1631095130000|2021-09-08 09:58:50|7389.1|7374.1|7389|7374|7389.2|7374.2|7389|7374|3
1631095140000|2021-09-08 09:59:00|7388.8|7373.8|7388.2|7373.2|7389.3|7374.3|7388.2|7373.2|6
1631095150000|2021-09-08 09:59:10|7388.1|7373.1|7387.4|7372.4|7388.1|7373.1|7387.4|7372.4|11
1631095190000|2021-09-08 09:59:50|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631095200000|2021-09-08 10:00:00|7387.7|7372.7|7387.9|7372.9|7387.9|7372.9|7387.7|7372.7|3
1631095210000|2021-09-08 10:00:10|7388.1|7373.1|7387.4|7372.4|7388.1|7373.1|7387.4|7372.4|5
1631095220000|2021-09-08 10:00:20|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631095230000|2021-09-08 10:00:30|7388.2|7373.2|7388.3|7373.3|7388.6|7373.6|7388.1|7373.1|10
1631095240000|2021-09-08 10:00:40|7388.1|7373.1|7387.9|7372.9|7388.1|7373.1|7387.9|7372.9|3
1631095250000|2021-09-08 10:00:50|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631095290000|2021-09-08 10:01:30|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|2
1631095300000|2021-09-08 10:01:40|7386.8|7371.8|7386.5|7371.5|7386.8|7371.8|7386.5|7371.5|4
1631095310000|2021-09-08 10:01:50|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.4|7371.4|6
1631095330000|2021-09-08 10:02:10|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1631095340000|2021-09-08 10:02:20|7386.1|7371.1|7385.9|7370.9|7386.1|7371.1|7385.8|7370.8|5
1631095350000|2021-09-08 10:02:30|7386|7371|7386.7|7371.7|7386.8|7371.8|7386|7371|4
1631095360000|2021-09-08 10:02:40|7386.8|7371.8|7386.5|7371.5|7386.8|7371.8|7386.5|7371.5|5
1631095370000|2021-09-08 10:02:50|7386.6|7371.6|7386.4|7371.4|7386.6|7371.6|7386.3|7371.3|7
1631095380000|2021-09-08 10:03:00|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|4
1631095390000|2021-09-08 10:03:10|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631095400000|2021-09-08 10:03:20|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631095420000|2021-09-08 10:03:40|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|6
1631095430000|2021-09-08 10:03:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631095440000|2021-09-08 10:04:00|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|4
1631095480000|2021-09-08 10:04:40|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|4
1631095510000|2021-09-08 10:05:10|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1631095530000|2021-09-08 10:05:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631095540000|2021-09-08 10:05:40|7386.6|7371.6|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|2
1631095560000|2021-09-08 10:06:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631095620000|2021-09-08 10:07:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631095640000|2021-09-08 10:07:20|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1631095650000|2021-09-08 10:07:30|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631095690000|2021-09-08 10:08:10|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631095700000|2021-09-08 10:08:20|7386.2|7371.2|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|2
1631095740000|2021-09-08 10:09:00|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631095750000|2021-09-08 10:09:10|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631095770000|2021-09-08 10:09:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|3
1631095800000|2021-09-08 10:10:00|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631095810000|2021-09-08 10:10:10|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1631095930000|2021-09-08 10:12:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631095980000|2021-09-08 10:13:00|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1631096120000|2021-09-08 10:15:20|7386.6|7371.6|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|2
1631096130000|2021-09-08 10:15:30|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1631096180000|2021-09-08 10:16:20|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1631096300000|2021-09-08 10:18:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631096320000|2021-09-08 10:18:40|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631096340000|2021-09-08 10:19:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631096360000|2021-09-08 10:19:20|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631096390000|2021-09-08 10:19:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631096420000|2021-09-08 10:20:20|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631096460000|2021-09-08 10:21:00|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631096480000|2021-09-08 10:21:20|7386.2|7371.2|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|4
1631096520000|2021-09-08 10:22:00|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631096530000|2021-09-08 10:22:10|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1631096580000|2021-09-08 10:23:00|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|2
1631096630000|2021-09-08 10:23:50|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|2
1631096640000|2021-09-08 10:24:00|7386.2|7371.2|7385.5|7370.5|7386.2|7371.2|7385.5|7370.5|4
1631096680000|2021-09-08 10:24:40|7385.4|7370.4|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|5
1631096700000|2021-09-08 10:25:00|7385.5|7370.5|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|6
1631096720000|2021-09-08 10:25:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631096730000|2021-09-08 10:25:30|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631096740000|2021-09-08 10:25:40|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|2
1631096750000|2021-09-08 10:25:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631096760000|2021-09-08 10:26:00|7385.5|7370.5|7385.4|7370.4|7385.7|7370.7|7385.4|7370.4|7
1631096790000|2021-09-08 10:26:30|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|4
1631096810000|2021-09-08 10:26:50|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|4
1631096820000|2021-09-08 10:27:00|7385.2|7370.2|7385.1|7370.1|7385.2|7370.2|7385|7370|3
1631096830000|2021-09-08 10:27:10|7385|7370|7385.5|7370.5|7385.5|7370.5|7385|7370|4
1631096840000|2021-09-08 10:27:20|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631096850000|2021-09-08 10:27:30|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631096860000|2021-09-08 10:27:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631096870000|2021-09-08 10:27:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|3
1631096880000|2021-09-08 10:28:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631096890000|2021-09-08 10:28:10|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631096910000|2021-09-08 10:28:30|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631096940000|2021-09-08 10:29:00|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1631096960000|2021-09-08 10:29:20|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.2|7370.2|3
1631096970000|2021-09-08 10:29:30|7385.2|7370.2|7385.4|7370.4|7385.4|7370.4|7385.2|7370.2|4
1631097000000|2021-09-08 10:30:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631097010000|2021-09-08 10:30:10|7385.1|7370.1|7384.3|7369.3|7385.1|7370.1|7384.3|7369.3|7
1631097020000|2021-09-08 10:30:20|7384.2|7369.2|7384.3|7369.3|7384.9|7369.9|7384.1|7369.1|8
1631097080000|2021-09-08 10:31:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1631097090000|2021-09-08 10:31:30|7384.2|7369.2|7384.1|7369.1|7384.2|7369.2|7384.1|7369.1|2
1631097110000|2021-09-08 10:31:50|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631097120000|2021-09-08 10:32:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|3
1631097160000|2021-09-08 10:32:40|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1631097170000|2021-09-08 10:32:50|7385|7370|7385.9|7370.9|7385.9|7370.9|7385|7370|8
1631097180000|2021-09-08 10:33:00|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|2
1631097190000|2021-09-08 10:33:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631097200000|2021-09-08 10:33:20|7385.6|7370.6|7384.8|7369.8|7385.6|7370.6|7384.8|7369.8|4
1631097210000|2021-09-08 10:33:30|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1631097220000|2021-09-08 10:33:40|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631097240000|2021-09-08 10:34:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631097250000|2021-09-08 10:34:10|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631097260000|2021-09-08 10:34:20|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.5|7369.5|4
1631097310000|2021-09-08 10:35:10|7384.8|7369.8|7385.3|7370.3|7385.3|7370.3|7384.8|7369.8|3
1631097320000|2021-09-08 10:35:20|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631097330000|2021-09-08 10:35:30|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|2
1631097340000|2021-09-08 10:35:40|7385.8|7370.8|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|2
1631097350000|2021-09-08 10:35:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631097360000|2021-09-08 10:36:00|7385.7|7370.7|7385.1|7370.1|7385.8|7370.8|7384.9|7369.9|7
1631097370000|2021-09-08 10:36:10|7384.9|7369.9|7384.6|7369.6|7385.1|7370.1|7384.5|7369.5|10
1631097380000|2021-09-08 10:36:20|7384.4|7369.4|7384.6|7369.6|7384.6|7369.6|7384.2|7369.2|5
1631097390000|2021-09-08 10:36:30|7384.7|7369.7|7385|7370|7385.1|7370.1|7384.7|7369.7|5
1631097410000|2021-09-08 10:36:50|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631097440000|2021-09-08 10:37:20|7385.3|7370.3|7385.5|7370.5|7385.5|7370.5|7385.3|7370.3|3
1631097520000|2021-09-08 10:38:40|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|3
1631097530000|2021-09-08 10:38:50|7385.7|7370.7|7385.4|7370.4|7385.7|7370.7|7385.4|7370.4|4
1631097540000|2021-09-08 10:39:00|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|4
1631097550000|2021-09-08 10:39:10|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|4
1631097560000|2021-09-08 10:39:20|7385.5|7370.5|7385.8|7370.8|7385.8|7370.8|7385.5|7370.5|2
1631097570000|2021-09-08 10:39:30|7385.7|7370.7|7385.7|7370.7|7385.8|7370.8|7385.5|7370.5|7
1631097590000|2021-09-08 10:39:50|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.4|7370.4|6
1631097600000|2021-09-08 10:40:00|7385.4|7370.4|7385.4|7370.4|7385.7|7370.7|7385.4|7370.4|8
1631097610000|2021-09-08 10:40:10|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631097620000|2021-09-08 10:40:20|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631097630000|2021-09-08 10:40:30|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.4|7370.4|5
1631097640000|2021-09-08 10:40:40|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631097650000|2021-09-08 10:40:50|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|4
1631097660000|2021-09-08 10:41:00|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|2
1631097680000|2021-09-08 10:41:20|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631097690000|2021-09-08 10:41:30|7385.4|7370.4|7385.5|7370.5|7385.5|7370.5|7385.4|7370.4|4
1631097700000|2021-09-08 10:41:40|7385.6|7370.6|7385.4|7370.4|7385.6|7370.6|7385.4|7370.4|3
1631097730000|2021-09-08 10:42:10|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|2
1631097740000|2021-09-08 10:42:20|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631097750000|2021-09-08 10:42:30|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1631097760000|2021-09-08 10:42:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.3|7370.3|3
1631097770000|2021-09-08 10:42:50|7385.4|7370.4|7385.3|7370.3|7385.5|7370.5|7385.3|7370.3|6
1631097780000|2021-09-08 10:43:00|7385.4|7370.4|7385.7|7370.7|7385.7|7370.7|7385.4|7370.4|3
1631097810000|2021-09-08 10:43:30|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631097820000|2021-09-08 10:43:40|7385.6|7370.6|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|3
1631097870000|2021-09-08 10:44:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631097880000|2021-09-08 10:44:40|7385.7|7370.7|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|3
1631097950000|2021-09-08 10:45:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631097960000|2021-09-08 10:46:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631097970000|2021-09-08 10:46:10|7385.8|7370.8|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|2
1631097980000|2021-09-08 10:46:20|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631097990000|2021-09-08 10:46:30|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.6|7370.6|2
1631098020000|2021-09-08 10:47:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631098050000|2021-09-08 10:47:30|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1631098080000|2021-09-08 10:48:00|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.6|7370.6|2
1631098170000|2021-09-08 10:49:30|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631098190000|2021-09-08 10:49:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631098290000|2021-09-08 10:51:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631098320000|2021-09-08 10:52:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631098330000|2021-09-08 10:52:10|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.5|7370.5|7
1631098340000|2021-09-08 10:52:20|7386|7371|7386.2|7371.2|7386.2|7371.2|7386|7371|2
1631098350000|2021-09-08 10:52:30|7386.7|7371.7|7386.3|7371.3|7386.7|7371.7|7386.3|7371.3|4
1631098360000|2021-09-08 10:52:40|7386.2|7371.2|7386.3|7371.3|7386.5|7371.5|7386.2|7371.2|7
1631098370000|2021-09-08 10:52:50|7386.4|7371.4|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|4
1631098380000|2021-09-08 10:53:00|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631098390000|2021-09-08 10:53:10|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631098420000|2021-09-08 10:53:40|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631098440000|2021-09-08 10:54:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1631098520000|2021-09-08 10:55:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631098560000|2021-09-08 10:56:00|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|3
1631098740000|2021-09-08 10:59:00|7386.5|7371.5|7386.4|7371.4|7386.7|7371.7|7386.3|7371.3|8
1631098800000|2021-09-08 11:00:00|7386.3|7371.3|7386.3|7371.3|7386.6|7371.6|7386.3|7371.3|3
1631099020000|2021-09-08 11:03:40|7386.4|7371.4|7386.2|7371.2|7386.4|7371.4|7386.2|7371.2|2
1631099030000|2021-09-08 11:03:50|7386.1|7371.1|7385.7|7370.7|7386.1|7371.1|7385.7|7370.7|3
1631099100000|2021-09-08 11:05:00|7385.8|7370.8|7385.8|7370.8|7386.2|7371.2|7385.8|7370.8|4
1631099190000|2021-09-08 11:06:30|7385.7|7370.7|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|3
1631099250000|2021-09-08 11:07:30|7385.4|7370.4|7385.6|7370.6|7385.6|7370.6|7385.2|7370.2|8
1631099280000|2021-09-08 11:08:00|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|2
1631099300000|2021-09-08 11:08:20|7385.4|7370.4|7385.4|7370.4|7385.6|7370.6|7385.4|7370.4|3
1631099310000|2021-09-08 11:08:30|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631099320000|2021-09-08 11:08:40|7385.4|7370.4|7385.6|7370.6|7385.6|7370.6|7385.4|7370.4|3
1631099330000|2021-09-08 11:08:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631099340000|2021-09-08 11:09:00|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631099350000|2021-09-08 11:09:10|7385.4|7370.4|7385.7|7370.7|7385.7|7370.7|7385.4|7370.4|8
1631099360000|2021-09-08 11:09:20|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|10
1631099370000|2021-09-08 11:09:30|7385.6|7370.6|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|3
1631099380000|2021-09-08 11:09:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631099390000|2021-09-08 11:09:50|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.5|7370.5|2
1631099400000|2021-09-08 11:10:00|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.1|7370.1|4
1631099410000|2021-09-08 11:10:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631099420000|2021-09-08 11:10:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631099430000|2021-09-08 11:10:30|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631099440000|2021-09-08 11:10:40|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|2
1631099450000|2021-09-08 11:10:50|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631099500000|2021-09-08 11:11:40|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631099520000|2021-09-08 11:12:00|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631099630000|2021-09-08 11:13:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631099650000|2021-09-08 11:14:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631099660000|2021-09-08 11:14:20|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|4
1631099670000|2021-09-08 11:14:30|7385.5|7370.5|7385.3|7370.3|7385.5|7370.5|7385.3|7370.3|3
1631099680000|2021-09-08 11:14:40|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1631099690000|2021-09-08 11:14:50|7385.2|7370.2|7385.4|7370.4|7385.4|7370.4|7385.2|7370.2|3
1631099700000|2021-09-08 11:15:00|7385.3|7370.3|7385.6|7370.6|7385.6|7370.6|7385.3|7370.3|2
1631099710000|2021-09-08 11:15:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631099720000|2021-09-08 11:15:20|7385.4|7370.4|7385.3|7370.3|7385.6|7370.6|7385.3|7370.3|6
1631099730000|2021-09-08 11:15:30|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.2|7370.2|4
1631099750000|2021-09-08 11:15:50|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1631099760000|2021-09-08 11:16:00|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.2|7370.2|4
1631099770000|2021-09-08 11:16:10|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631099780000|2021-09-08 11:16:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631099800000|2021-09-08 11:16:40|7385.1|7370.1|7385.3|7370.3|7385.3|7370.3|7385|7370|5
1631099810000|2021-09-08 11:16:50|7385.4|7370.4|7385.4|7370.4|7385.5|7370.5|7385.3|7370.3|5
1631099830000|2021-09-08 11:17:10|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.4|7370.4|3
1631099840000|2021-09-08 11:17:20|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631099850000|2021-09-08 11:17:30|7385.1|7370.1|7384.6|7369.6|7385.1|7370.1|7384.6|7369.6|4
1631099860000|2021-09-08 11:17:40|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1631099900000|2021-09-08 11:18:20|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631099910000|2021-09-08 11:18:30|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1631099920000|2021-09-08 11:18:40|7384.2|7369.2|7384.4|7369.4|7384.5|7369.5|7384.1|7369.1|7
1631099930000|2021-09-08 11:18:50|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|4
1631099940000|2021-09-08 11:19:00|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1631100010000|2021-09-08 11:20:10|7384.6|7369.6|7384.8|7369.8|7384.8|7369.8|7384.4|7369.4|6
1631100050000|2021-09-08 11:20:50|7384.6|7369.6|7384.5|7369.5|7384.6|7369.6|7384.5|7369.5|2
1631100070000|2021-09-08 11:21:10|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631100080000|2021-09-08 11:21:20|7384.6|7369.6|7384.4|7369.4|7384.6|7369.6|7384.4|7369.4|2
1631100090000|2021-09-08 11:21:30|7384.6|7369.6|7384.7|7369.7|7384.7|7369.7|7384.6|7369.6|2
1631100100000|2021-09-08 11:21:40|7384.6|7369.6|7384.4|7369.4|7384.6|7369.6|7384.4|7369.4|3
1631100110000|2021-09-08 11:21:50|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|4
1631100120000|2021-09-08 11:22:00|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1631100140000|2021-09-08 11:22:20|7384.3|7369.3|7384|7369|7384.3|7369.3|7384|7369|4
1631100150000|2021-09-08 11:22:30|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631100160000|2021-09-08 11:22:40|7383.8|7368.8|7383.3|7368.3|7384|7369|7383.3|7368.3|6
1631100170000|2021-09-08 11:22:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631100240000|2021-09-08 11:24:00|7383.7|7368.7|7383.9|7368.9|7383.9|7368.9|7383.7|7368.7|3
1631100260000|2021-09-08 11:24:20|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.5|7368.5|4
1631100270000|2021-09-08 11:24:30|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|2
1631100280000|2021-09-08 11:24:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631100290000|2021-09-08 11:24:50|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1631100300000|2021-09-08 11:25:00|7383.8|7368.8|7384.1|7369.1|7384.3|7369.3|7383.8|7368.8|7
1631100310000|2021-09-08 11:25:10|7384.3|7369.3|7384.1|7369.1|7384.3|7369.3|7384.1|7369.1|3
1631100330000|2021-09-08 11:25:30|7384.3|7369.3|7384.1|7369.1|7384.3|7369.3|7384.1|7369.1|3
1631100340000|2021-09-08 11:25:40|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1631100350000|2021-09-08 11:25:50|7384|7369|7384.3|7369.3|7384.3|7369.3|7383.8|7368.8|8
1631100380000|2021-09-08 11:26:20|7384.2|7369.2|7384|7369|7384.2|7369.2|7384|7369|3
1631100390000|2021-09-08 11:26:30|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1631100400000|2021-09-08 11:26:40|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1631100410000|2021-09-08 11:26:50|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631100420000|2021-09-08 11:27:00|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384|7369|4
1631100430000|2021-09-08 11:27:10|7384.4|7369.4|7384.1|7369.1|7384.4|7369.4|7384|7369|6
1631100440000|2021-09-08 11:27:20|7384|7369|7384|7369|7384|7369|7384|7369|1
1631100450000|2021-09-08 11:27:30|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631100460000|2021-09-08 11:27:40|7384.2|7369.2|7384.1|7369.1|7389|7369.3|7384|7364|5
1631100480000|2021-09-08 11:28:00|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|6
1631100490000|2021-09-08 11:28:10|7384|7369|7384|7369|7384.1|7369.1|7384|7369|3
1631100500000|2021-09-08 11:28:20|7384.1|7369.1|7384|7369|7384.3|7369.3|7384|7369|4
1631100510000|2021-09-08 11:28:30|7384.1|7369.1|7384.4|7369.4|7384.4|7369.4|7384|7369|8
1631100520000|2021-09-08 11:28:40|7384.3|7369.3|7384.2|7369.2|7384.4|7369.4|7384.2|7369.2|5
1631100540000|2021-09-08 11:29:00|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1631100570000|2021-09-08 11:29:30|7384.3|7369.3|7389.5|7364.5|7389.7|7369.4|7384.3|7364.5|5
1631100580000|2021-09-08 11:29:40|7389.4|7364.4|7389.6|7364.6|7389.7|7364.7|7389.4|7364.4|7
1631100590000|2021-09-08 11:29:50|7389.7|7364.7|7390|7365|7390.3|7365.3|7389.7|7364.7|8
1631100600000|2021-09-08 11:30:00|7389.9|7364.9|7389.9|7364.9|7389.9|7364.9|7389.9|7364.9|1
1631100660000|2021-09-08 11:31:00|7390|7365|7390|7365|7390|7365|7390|7365|1
1631101380000|2021-09-08 11:43:00|7389.9|7364.9|7389.3|7364.3|7389.9|7364.9|7389.3|7364.3|5
1631101390000|2021-09-08 11:43:10|7389.5|7364.5|7389.3|7364.3|7389.5|7364.5|7389.3|7364.3|2
1631101460000|2021-09-08 11:44:20|7389.4|7364.4|7389.3|7364.3|7389.4|7364.4|7389.3|7364.3|2
1631101560000|2021-09-08 11:46:00|7389.4|7364.4|7389.3|7364.3|7389.4|7364.4|7389.3|7364.3|2
1631101600000|2021-09-08 11:46:40|7389.2|7364.2|7389|7364|7389.2|7364.2|7389|7364|3
1631101800000|2021-09-08 11:50:00|7389.1|7364.1|7384.4|7369.4|7389.1|7369.9|7384.4|7364.1|7
1631101810000|2021-09-08 11:50:10|7384.5|7369.5|7384.9|7369.9|7385|7370|7384.5|7369.5|6
1631101820000|2021-09-08 11:50:20|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1631101830000|2021-09-08 11:50:30|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1631101850000|2021-09-08 11:50:50|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1631101880000|2021-09-08 11:51:20|7385|7370|7385.5|7370.5|7385.7|7370.7|7385|7370|9
1631101890000|2021-09-08 11:51:30|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.4|7370.4|3
1631102000000|2021-09-08 11:53:20|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631102010000|2021-09-08 11:53:30|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|2
1631102080000|2021-09-08 11:54:40|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631102160000|2021-09-08 11:56:00|7385.9|7370.9|7386|7371|7386.1|7371.1|7385.9|7370.9|3
1631102220000|2021-09-08 11:57:00|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|6
1631102230000|2021-09-08 11:57:10|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.1|7371.1|11
1631102240000|2021-09-08 11:57:20|7386.1|7371.1|7386|7371|7386.1|7371.1|7385.9|7370.9|3
1631102280000|2021-09-08 11:58:00|7385.9|7370.9|7385.7|7370.7|7386|7371|7385.7|7370.7|6
1631102290000|2021-09-08 11:58:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631102400000|2021-09-08 12:00:00|7385.3|7370.3|7384.9|7369.9|7385.3|7370.3|7384.8|7369.8|7
1631102420000|2021-09-08 12:00:20|7385|7370|7385.3|7370.3|7385.3|7370.3|7385|7370|5
1631102430000|2021-09-08 12:00:30|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1631102450000|2021-09-08 12:00:50|7385.2|7370.2|7384.7|7369.7|7385.2|7370.2|7384.7|7369.7|6
1631102500000|2021-09-08 12:01:40|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631102510000|2021-09-08 12:01:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1631102520000|2021-09-08 12:02:00|7384.4|7369.4|7384.2|7369.2|7384.4|7369.4|7384.2|7369.2|2
1631102530000|2021-09-08 12:02:10|7384|7369|7383.8|7368.8|7384|7369|7383.8|7368.8|2
1631102540000|2021-09-08 12:02:20|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631102550000|2021-09-08 12:02:30|7383.8|7368.8|7383.6|7368.6|7383.8|7368.8|7383.6|7368.6|2
1631102560000|2021-09-08 12:02:40|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7383.3|7368.3|2
1631102570000|2021-09-08 12:02:50|7383.6|7368.6|7384.2|7369.2|7384.2|7369.2|7383.6|7368.6|4
1631102580000|2021-09-08 12:03:00|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631102590000|2021-09-08 12:03:10|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631102620000|2021-09-08 12:03:40|7383.9|7368.9|7384.2|7369.2|7384.2|7369.2|7383.9|7368.9|2
1631102670000|2021-09-08 12:04:30|7384|7369|7384|7369|7384|7369|7384|7369|1
1631102680000|2021-09-08 12:04:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|3
1631102720000|2021-09-08 12:05:20|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|2
1631102730000|2021-09-08 12:05:30|7383.8|7368.8|7383.8|7368.8|7384.1|7369.1|7383.8|7368.8|5
1631102740000|2021-09-08 12:05:40|7383.9|7368.9|7384.2|7369.2|7384.2|7369.2|7383.9|7368.9|6
1631102820000|2021-09-08 12:07:00|7384.3|7369.3|7389.3|7364.3|7389.4|7369.3|7384.2|7364.3|5
1631102830000|2021-09-08 12:07:10|7389.4|7364.4|7389.5|7364.5|7389.5|7364.5|7389.4|7364.4|2
1631102840000|2021-09-08 12:07:20|7389.4|7364.4|7389.3|7364.3|7389.5|7364.5|7389.3|7364.3|5
1631102850000|2021-09-08 12:07:30|7389.2|7364.2|7389.4|7364.4|7389.5|7364.5|7389.2|7364.2|4
1631102860000|2021-09-08 12:07:40|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|1
1631102870000|2021-09-08 12:07:50|7389.4|7364.4|7389.5|7364.5|7389.5|7364.5|7389.4|7364.4|2
1631102880000|2021-09-08 12:08:00|7389.4|7364.4|7389.4|7364.4|7389.4|7364.4|7389.4|7364.4|1
1631102900000|2021-09-08 12:08:20|7389.5|7364.5|7389.8|7364.8|7389.8|7364.8|7389.5|7364.5|2
1631102910000|2021-09-08 12:08:30|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|1
1631102970000|2021-09-08 12:09:30|7384.4|7369.4|7389.5|7364.5|7389.5|7369.4|7384.4|7364.5|2
1631103000000|2021-09-08 12:10:00|7389.8|7364.8|7389.5|7364.5|7389.8|7364.8|7389.5|7364.5|3
1631103030000|2021-09-08 12:10:30|7389.6|7364.6|7389.8|7364.8|7389.8|7364.8|7389.6|7364.6|3
1631103040000|2021-09-08 12:10:40|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|1
1631103050000|2021-09-08 12:10:50|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|1
1631103060000|2021-09-08 12:11:00|7389.4|7364.4|7389.8|7364.8|7389.8|7364.8|7389.3|7364.3|6
1631103070000|2021-09-08 12:11:10|7389.7|7364.7|7389.7|7364.7|7389.8|7364.8|7389.7|7364.7|5
1631103080000|2021-09-08 12:11:20|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|7389.7|7364.7|3
1631103090000|2021-09-08 12:11:30|7389.7|7364.7|7389.8|7364.8|7389.8|7364.8|7389.7|7364.7|2
1631103120000|2021-09-08 12:12:00|7389.7|7364.7|7389.8|7364.8|7389.8|7364.8|7389.7|7364.7|2
1631103130000|2021-09-08 12:12:10|7389.7|7364.7|7389.8|7364.8|7389.8|7364.8|7389.7|7364.7|2
1631103140000|2021-09-08 12:12:20|7384.4|7369.4|7384.7|7369.7|7384.7|7369.7|7384.3|7369.3|3
1631103150000|2021-09-08 12:12:30|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1631103160000|2021-09-08 12:12:40|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|3
1631103200000|2021-09-08 12:13:20|7384.5|7369.5|7384.9|7369.9|7384.9|7369.9|7384.5|7369.5|3
1631103240000|2021-09-08 12:14:00|7385.3|7370.3|7385.5|7370.5|7385.6|7370.6|7385.3|7370.3|4
1631103300000|2021-09-08 12:15:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631103310000|2021-09-08 12:15:10|7386|7371|7386|7371|7386|7371|7386|7371|1
1631103340000|2021-09-08 12:15:40|7385.4|7370.4|7385.9|7370.9|7385.9|7370.9|7385.4|7370.4|4
1631103360000|2021-09-08 12:16:00|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631103370000|2021-09-08 12:16:10|7385.4|7370.4|7385.4|7370.4|7385.5|7370.5|7385.3|7370.3|5
1631103380000|2021-09-08 12:16:20|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|2
1631103420000|2021-09-08 12:17:00|7385.6|7370.6|7385.7|7370.7|7385.8|7370.8|7385.6|7370.6|3
1631103430000|2021-09-08 12:17:10|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|3
1631103480000|2021-09-08 12:18:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631103500000|2021-09-08 12:18:20|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.5|7370.5|4
1631103520000|2021-09-08 12:18:40|7385.7|7370.7|7386|7371|7386|7371|7385.7|7370.7|3
1631103530000|2021-09-08 12:18:50|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631103540000|2021-09-08 12:19:00|7386|7371|7386|7371|7386|7371|7385.9|7370.9|3
1631103550000|2021-09-08 12:19:10|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|3
1631103560000|2021-09-08 12:19:20|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1631103570000|2021-09-08 12:19:30|7386|7371|7386|7371|7386|7371|7386|7371|1
1631103580000|2021-09-08 12:19:40|7385.8|7370.8|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|3
1631103590000|2021-09-08 12:19:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631103650000|2021-09-08 12:20:50|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385|7370|3
1631103680000|2021-09-08 12:21:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631103690000|2021-09-08 12:21:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|3
1631103710000|2021-09-08 12:21:50|7385|7370|7385|7370|7385|7370|7385|7370|1
1631103740000|2021-09-08 12:22:20|7384.9|7369.9|7385.3|7370.3|7385.3|7370.3|7384.8|7369.8|9
1631103860000|2021-09-08 12:24:20|7385.2|7370.2|7385.2|7370.2|7385.3|7370.3|7385.2|7370.2|3
1631103870000|2021-09-08 12:24:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631103880000|2021-09-08 12:24:40|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|3
1631103900000|2021-09-08 12:25:00|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1631103910000|2021-09-08 12:25:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631103930000|2021-09-08 12:25:30|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1631103950000|2021-09-08 12:25:50|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1631103960000|2021-09-08 12:26:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631104000000|2021-09-08 12:26:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631104030000|2021-09-08 12:27:10|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1631104060000|2021-09-08 12:27:40|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1631104080000|2021-09-08 12:28:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631104090000|2021-09-08 12:28:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631104110000|2021-09-08 12:28:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631104120000|2021-09-08 12:28:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|5
1631104130000|2021-09-08 12:28:50|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1631104140000|2021-09-08 12:29:00|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|2
1631104170000|2021-09-08 12:29:30|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631104190000|2021-09-08 12:29:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631104200000|2021-09-08 12:30:00|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1631104230000|2021-09-08 12:30:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631104240000|2021-09-08 12:30:40|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|3
1631104250000|2021-09-08 12:30:50|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1631104260000|2021-09-08 12:31:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631104270000|2021-09-08 12:31:10|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631104280000|2021-09-08 12:31:20|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631104320000|2021-09-08 12:32:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631104370000|2021-09-08 12:32:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631104380000|2021-09-08 12:33:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631104420000|2021-09-08 12:33:40|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631104430000|2021-09-08 12:33:50|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631104560000|2021-09-08 12:36:00|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|2
1631104580000|2021-09-08 12:36:20|7385.7|7370.7|7385.3|7370.3|7385.7|7370.7|7385.3|7370.3|5
1631104620000|2021-09-08 12:37:00|7385.2|7370.2|7385.2|7370.2|7385.3|7370.3|7385.2|7370.2|3
1631104710000|2021-09-08 12:38:30|7385|7370|7385.3|7370.3|7385.3|7370.3|7384.8|7369.8|4
1631104870000|2021-09-08 12:41:10|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631105030000|2021-09-08 12:43:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631105110000|2021-09-08 12:45:10|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631105310000|2021-09-08 12:48:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631105320000|2021-09-08 12:48:40|7385.1|7370.1|7385.1|7370.1|7385.3|7370.3|7385.1|7370.1|4
1631105330000|2021-09-08 12:48:50|7385|7370|7384.7|7369.7|7385|7370|7384.7|7369.7|4
1631105340000|2021-09-08 12:49:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631105350000|2021-09-08 12:49:10|7384.9|7369.9|7385|7370|7385.3|7370.3|7384.9|7369.9|6
1631105360000|2021-09-08 12:49:20|7385.1|7370.1|7384.9|7369.9|7385.1|7370.1|7384.9|7369.9|3
1631105370000|2021-09-08 12:49:30|7385|7370|7384.8|7369.8|7385|7370|7384.8|7369.8|3
1631105380000|2021-09-08 12:49:40|7384.9|7369.9|7385.3|7370.3|7385.3|7370.3|7384.9|7369.9|5
1631105390000|2021-09-08 12:49:50|7385|7370|7385|7370|7385|7370|7385|7370|1
1631105430000|2021-09-08 12:50:30|7385.1|7370.1|7385.3|7370.3|7385.3|7370.3|7385.1|7370.1|2
1631105450000|2021-09-08 12:50:50|7385|7370|7385.2|7370.2|7385.2|7370.2|7385|7370|2
1631105460000|2021-09-08 12:51:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631105490000|2021-09-08 12:51:30|7385.2|7370.2|7385.4|7370.4|7385.4|7370.4|7385.2|7370.2|3
1631105500000|2021-09-08 12:51:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631105530000|2021-09-08 12:52:10|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631105570000|2021-09-08 12:52:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631105580000|2021-09-08 12:53:00|7385.2|7370.2|7385.8|7370.8|7385.8|7370.8|7385.2|7370.2|4
1631105590000|2021-09-08 12:53:10|7386|7371|7385.8|7370.8|7386|7371|7385.8|7370.8|2
1631105610000|2021-09-08 12:53:30|7385.9|7370.9|7385.8|7370.8|7386|7371|7385.8|7370.8|3
1631105620000|2021-09-08 12:53:40|7385.9|7370.9|7386|7371|7386|7371|7385.9|7370.9|2
1631105630000|2021-09-08 12:53:50|7385.8|7370.8|7386|7371|7386|7371|7385.8|7370.8|2
1631105660000|2021-09-08 12:54:20|7385.8|7370.8|7386|7371|7386|7371|7385.8|7370.8|2
1631105670000|2021-09-08 12:54:30|7385.8|7370.8|7385.9|7370.9|7386|7371|7385.8|7370.8|3
1631105680000|2021-09-08 12:54:40|7385.8|7370.8|7386|7371|7386|7371|7385.8|7370.8|5
1631105690000|2021-09-08 12:54:50|7385.9|7370.9|7386.2|7371.2|7386.3|7371.3|7385.9|7370.9|5
1631105710000|2021-09-08 12:55:10|7386.3|7371.3|7386.6|7371.6|7386.6|7371.6|7386.3|7371.3|2
1631105720000|2021-09-08 12:55:20|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631105730000|2021-09-08 12:55:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631105740000|2021-09-08 12:55:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631105940000|2021-09-08 12:59:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631105950000|2021-09-08 12:59:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631105960000|2021-09-08 12:59:20|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631106000000|2021-09-08 13:00:00|7386.4|7371.4|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|4
1631106010000|2021-09-08 13:00:10|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1631106050000|2021-09-08 13:00:50|7386.2|7371.2|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|2
1631106120000|2021-09-08 13:02:00|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631106130000|2021-09-08 13:02:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631106140000|2021-09-08 13:02:20|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1631106170000|2021-09-08 13:02:50|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631106180000|2021-09-08 13:03:00|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631106200000|2021-09-08 13:03:20|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|2
1631106210000|2021-09-08 13:03:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631106260000|2021-09-08 13:04:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631106290000|2021-09-08 13:04:50|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631106320000|2021-09-08 13:05:20|7386.2|7371.2|7386.3|7371.3|7386.4|7371.4|7386.2|7371.2|6
1631106330000|2021-09-08 13:05:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|3
1631106360000|2021-09-08 13:06:00|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631106390000|2021-09-08 13:06:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631106400000|2021-09-08 13:06:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631106450000|2021-09-08 13:07:30|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631106670000|2021-09-08 13:11:10|7386.2|7371.2|7386.2|7371.2|7386.4|7371.4|7386.2|7371.2|3
1631106680000|2021-09-08 13:11:20|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|3
1631106720000|2021-09-08 13:12:00|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631106750000|2021-09-08 13:12:30|7386.8|7371.8|7387|7372|7387|7372|7386.8|7371.8|2
1631106760000|2021-09-08 13:12:40|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631106770000|2021-09-08 13:12:50|7387.6|7372.6|7387.9|7372.9|7387.9|7372.9|7387.6|7372.6|5
1631106780000|2021-09-08 13:13:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1631107010000|2021-09-08 13:16:50|7388.2|7373.2|7388.7|7373.7|7388.7|7373.7|7388.2|7373.2|7
1631107040000|2021-09-08 13:17:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631107050000|2021-09-08 13:17:30|7388.7|7373.7|7388.6|7373.6|7388.7|7373.7|7388.6|7373.6|2
1631107090000|2021-09-08 13:18:10|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.2|7373.2|3
1631107100000|2021-09-08 13:18:20|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631107120000|2021-09-08 13:18:40|7388.4|7373.4|7389|7374|7389|7374|7388.4|7373.4|4
1631107130000|2021-09-08 13:18:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631107140000|2021-09-08 13:19:00|7389|7374|7392.2|7377.2|7392.2|7377.2|7389|7374|8
1631107150000|2021-09-08 13:19:10|7392.3|7377.3|7394.1|7379.1|7394.1|7379.1|7392.3|7377.3|4
1631107160000|2021-09-08 13:19:20|7394.4|7379.4|7394.8|7379.8|7394.8|7379.8|7394.4|7379.4|4
1631107180000|2021-09-08 13:19:40|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|4
1631107190000|2021-09-08 13:19:50|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631107220000|2021-09-08 13:20:20|7392.6|7377.6|7392.2|7377.2|7392.6|7377.6|7392.2|7377.2|3
1631107240000|2021-09-08 13:20:40|7392.4|7377.4|7394.6|7379.6|7394.6|7379.6|7392.4|7377.4|6
1631107250000|2021-09-08 13:20:50|7394.5|7379.5|7392.4|7377.4|7394.5|7379.5|7392.4|7377.4|3
1631107260000|2021-09-08 13:21:00|7392.7|7377.7|7394.8|7379.8|7394.8|7379.8|7392.7|7377.7|4
1631107270000|2021-09-08 13:21:10|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|2
1631107330000|2021-09-08 13:22:10|7395.1|7380.1|7396.2|7381.2|7396.3|7381.3|7395.1|7380.1|5
1631107340000|2021-09-08 13:22:20|7396|7381|7396|7381|7396|7381|7396|7381|1
1631107360000|2021-09-08 13:22:40|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631107370000|2021-09-08 13:22:50|7396.1|7381.1|7395.8|7380.8|7396.1|7381.1|7395.8|7380.8|3
1631107380000|2021-09-08 13:23:00|7396|7381|7395.8|7380.8|7396|7381|7395.8|7380.8|2
1631107390000|2021-09-08 13:23:10|7395.9|7380.9|7395.6|7380.6|7395.9|7380.9|7395.6|7380.6|4
1631107400000|2021-09-08 13:23:20|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1631107410000|2021-09-08 13:23:30|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631107420000|2021-09-08 13:23:40|7395.6|7380.6|7396|7381|7396|7381|7395.6|7380.6|4
1631107430000|2021-09-08 13:23:50|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1631107440000|2021-09-08 13:24:00|7396.4|7381.4|7396.6|7381.6|7396.6|7381.6|7396.4|7381.4|3
1631107480000|2021-09-08 13:24:40|7396.5|7381.5|7394.8|7379.8|7396.5|7381.5|7394.7|7379.7|7
1631107490000|2021-09-08 13:24:50|7394.6|7379.6|7395.1|7380.1|7395.1|7380.1|7394.3|7379.3|6
1631107500000|2021-09-08 13:25:00|7395.2|7380.2|7395|7380|7395.2|7380.2|7394.9|7379.9|3
1631107530000|2021-09-08 13:25:30|7395.1|7380.1|7394.3|7379.3|7395.1|7380.1|7393.9|7378.9|9
1631107550000|2021-09-08 13:25:50|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1631107570000|2021-09-08 13:26:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631107580000|2021-09-08 13:26:20|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1631107590000|2021-09-08 13:26:30|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631107610000|2021-09-08 13:26:50|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1631107630000|2021-09-08 13:27:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631107650000|2021-09-08 13:27:30|7393.8|7378.8|7393.5|7378.5|7393.8|7378.8|7393.5|7378.5|2
1631107660000|2021-09-08 13:27:40|7393.3|7378.3|7393.5|7378.5|7393.5|7378.5|7393.2|7378.2|4
1631107680000|2021-09-08 13:28:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631107690000|2021-09-08 13:28:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631107700000|2021-09-08 13:28:20|7393.5|7378.5|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|2
1631107750000|2021-09-08 13:29:10|7393.6|7378.6|7393.1|7378.1|7393.6|7378.6|7392.8|7377.8|8
1631107790000|2021-09-08 13:29:50|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1631107800000|2021-09-08 13:30:00|7392.9|7377.9|7392.1|7377.1|7392.9|7377.9|7392.1|7377.1|7
1631107810000|2021-09-08 13:30:10|7392|7377|7392.7|7377.7|7392.7|7377.7|7391.7|7376.7|7
1631107860000|2021-09-08 13:31:00|7392.6|7377.6|7391.8|7376.8|7392.6|7377.6|7391.8|7376.8|3
1631107870000|2021-09-08 13:31:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631107880000|2021-09-08 13:31:20|7390.6|7375.6|7391.1|7376.1|7391.1|7376.1|7390.6|7375.6|3
1631107890000|2021-09-08 13:31:30|7390.9|7375.9|7389.2|7374.2|7390.9|7375.9|7389.2|7374.2|9
1631107900000|2021-09-08 13:31:40|7389|7374|7389|7374|7389|7374|7389|7374|1
1631107910000|2021-09-08 13:31:50|7389.1|7374.1|7390.4|7375.4|7390.6|7375.6|7389.1|7374.1|13
1631107920000|2021-09-08 13:32:00|7390.3|7375.3|7390.8|7375.8|7390.8|7375.8|7390.3|7375.3|5
1631107930000|2021-09-08 13:32:10|7390.6|7375.6|7391.1|7376.1|7391.1|7376.1|7390.6|7375.6|6
1631107950000|2021-09-08 13:32:30|7391.2|7376.2|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|3
1631107960000|2021-09-08 13:32:40|7391.6|7376.6|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|4
1631107980000|2021-09-08 13:33:00|7391.3|7376.3|7391|7376|7391.3|7376.3|7391|7376|3
1631107990000|2021-09-08 13:33:10|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631108060000|2021-09-08 13:34:20|7390.9|7375.9|7391|7376|7391.1|7376.1|7390.9|7375.9|6
1631108120000|2021-09-08 13:35:20|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631108160000|2021-09-08 13:36:00|7391.2|7376.2|7391.9|7376.9|7391.9|7376.9|7391.2|7376.2|4
1631108170000|2021-09-08 13:36:10|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1631108270000|2021-09-08 13:37:50|7392|7377|7392|7377|7392|7377|7392|7377|1
1631108310000|2021-09-08 13:38:30|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1631108330000|2021-09-08 13:38:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631108370000|2021-09-08 13:39:30|7392|7377|7392.3|7377.3|7392.3|7377.3|7392|7377|4
1631108410000|2021-09-08 13:40:10|7392.4|7377.4|7394.2|7379.2|7394.2|7379.2|7392.4|7377.4|5
1631108420000|2021-09-08 13:40:20|7394.1|7379.1|7393.8|7378.8|7394.1|7379.1|7393.8|7378.8|6
1631108460000|2021-09-08 13:41:00|7393.7|7378.7|7393.5|7378.5|7393.8|7378.8|7393.5|7378.5|5
1631108470000|2021-09-08 13:41:10|7393.6|7378.6|7394|7379|7394|7379|7393.6|7378.6|5
1631108480000|2021-09-08 13:41:20|7393.8|7378.8|7393.2|7378.2|7393.8|7378.8|7393.2|7378.2|6
1631108490000|2021-09-08 13:41:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631108500000|2021-09-08 13:41:40|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|4
1631108530000|2021-09-08 13:42:10|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|3
1631108540000|2021-09-08 13:42:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631108600000|2021-09-08 13:43:20|7393.4|7378.4|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|2
1631108610000|2021-09-08 13:43:30|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631108650000|2021-09-08 13:44:10|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631108670000|2021-09-08 13:44:30|7393.5|7378.5|7393|7378|7393.5|7378.5|7393|7378|4
1631108730000|2021-09-08 13:45:30|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631108740000|2021-09-08 13:45:40|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1631108770000|2021-09-08 13:46:10|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1631108780000|2021-09-08 13:46:20|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1631108790000|2021-09-08 13:46:30|7393|7378|7394.3|7379.3|7394.3|7379.3|7393|7378|6
1631108800000|2021-09-08 13:46:40|7394.1|7379.1|7393.4|7378.4|7394.1|7379.1|7393.4|7378.4|4
1631108810000|2021-09-08 13:46:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631108830000|2021-09-08 13:47:10|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|2
1631108840000|2021-09-08 13:47:20|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631108880000|2021-09-08 13:48:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|3
1631108890000|2021-09-08 13:48:10|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|3
1631108900000|2021-09-08 13:48:20|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.3|7378.3|7
1631108920000|2021-09-08 13:48:40|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631108930000|2021-09-08 13:48:50|7393.5|7378.5|7394.9|7379.9|7394.9|7379.9|7393.5|7378.5|8
1631108950000|2021-09-08 13:49:10|7395|7380|7395|7380|7395.1|7380.1|7395|7380|3
1631108960000|2021-09-08 13:49:20|7395.1|7380.1|7395.1|7380.1|7395.3|7380.3|7395.1|7380.1|5
1631108970000|2021-09-08 13:49:30|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1631108980000|2021-09-08 13:49:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631108990000|2021-09-08 13:49:50|7394.9|7379.9|7397.1|7382.1|7397.1|7382.1|7394.9|7379.9|11
1631109000000|2021-09-08 13:50:00|7397.2|7382.2|7398.9|7383.9|7398.9|7383.9|7397.2|7382.2|10
1631109010000|2021-09-08 13:50:10|7398.7|7383.7|7398.5|7383.5|7398.7|7383.7|7398.4|7383.4|4
1631109020000|2021-09-08 13:50:20|7398.6|7383.6|7400|7385|7400|7385|7398.6|7383.6|9
1631109030000|2021-09-08 13:50:30|7400.1|7385.1|7400.7|7385.7|7400.7|7385.7|7400.1|7385.1|10
1631109040000|2021-09-08 13:50:40|7400.8|7385.8|7400.5|7385.5|7400.8|7385.8|7400.5|7385.5|4
1631109050000|2021-09-08 13:50:50|7400.6|7385.6|7400.5|7385.5|7400.7|7385.7|7400.3|7385.3|10
1631109060000|2021-09-08 13:51:00|7400.6|7385.6|7400.9|7385.9|7400.9|7385.9|7400.3|7385.3|10
1631109070000|2021-09-08 13:51:10|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|2
1631109080000|2021-09-08 13:51:20|7400.8|7385.8|7399.6|7384.6|7400.8|7385.8|7399.6|7384.6|4
1631109090000|2021-09-08 13:51:30|7399.3|7384.3|7400|7385|7400|7385|7399.1|7384.1|10
1631109110000|2021-09-08 13:51:50|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7399.6|7384.6|3
1631109120000|2021-09-08 13:52:00|7399.5|7384.5|7398.4|7383.4|7399.5|7384.5|7398.4|7383.4|6
1631109130000|2021-09-08 13:52:10|7398.2|7383.2|7398.2|7383.2|7398.4|7383.4|7398.2|7383.2|3
1631109140000|2021-09-08 13:52:20|7398.1|7383.1|7398.4|7383.4|7398.4|7383.4|7398.1|7383.1|3
1631109150000|2021-09-08 13:52:30|7398.7|7383.7|7398.2|7383.2|7398.8|7383.8|7398.2|7383.2|7
1631109160000|2021-09-08 13:52:40|7398.8|7383.8|7399|7384|7399|7384|7398.8|7383.8|2
1631109170000|2021-09-08 13:52:50|7399.2|7384.2|7399.4|7384.4|7399.4|7384.4|7399.2|7384.2|2
1631109180000|2021-09-08 13:53:00|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631109190000|2021-09-08 13:53:10|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.1|7384.1|4
1631109200000|2021-09-08 13:53:20|7399.6|7384.6|7401|7386|7401|7386|7399.6|7384.6|5
1631109210000|2021-09-08 13:53:30|7401.1|7386.1|7401.7|7386.7|7401.9|7386.9|7401.1|7386.1|8
1631109220000|2021-09-08 13:53:40|7401.6|7386.6|7398.8|7383.8|7401.6|7386.6|7398.8|7383.8|5
1631109230000|2021-09-08 13:53:50|7398.2|7383.2|7398.1|7383.1|7398.5|7383.5|7397.8|7382.8|7
1631109250000|2021-09-08 13:54:10|7398|7383|7397.8|7382.8|7398|7383|7397.8|7382.8|3
1631109260000|2021-09-08 13:54:20|7397.5|7382.5|7397|7382|7397.5|7382.5|7396.9|7381.9|3
1631109270000|2021-09-08 13:54:30|7396.9|7381.9|7397.2|7382.2|7397.2|7382.2|7396.5|7381.5|6
1631109290000|2021-09-08 13:54:50|7396.9|7381.9|7397.6|7382.6|7397.6|7382.6|7396.9|7381.9|3
1631109300000|2021-09-08 13:55:00|7396.9|7381.9|7396.5|7381.5|7396.9|7381.9|7396.5|7381.5|3
1631109310000|2021-09-08 13:55:10|7396.6|7381.6|7397|7382|7397.7|7382.7|7396.6|7381.6|5
1631109320000|2021-09-08 13:55:20|7396.9|7381.9|7396.9|7381.9|7397.2|7382.2|7396.9|7381.9|4
1631109330000|2021-09-08 13:55:30|7397|7382|7397.2|7382.2|7397.2|7382.2|7396.8|7381.8|8
1631109340000|2021-09-08 13:55:40|7397|7382|7397.2|7382.2|7397.2|7382.2|7397|7382|2
1631109370000|2021-09-08 13:56:10|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631109440000|2021-09-08 13:57:20|7397|7382|7396.8|7381.8|7397|7382|7396.7|7381.7|6
1631109450000|2021-09-08 13:57:30|7396.7|7381.7|7396.9|7381.9|7397|7382|7396.7|7381.7|7
1631109460000|2021-09-08 13:57:40|7397|7382|7397|7382|7397|7382|7397|7382|1
1631109470000|2021-09-08 13:57:50|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631109480000|2021-09-08 13:58:00|7397|7382|7397|7382|7397|7382|7397|7382|1
1631109490000|2021-09-08 13:58:10|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631109510000|2021-09-08 13:58:30|7397|7382|7397.1|7382.1|7397.1|7382.1|7396.9|7381.9|3
1631109520000|2021-09-08 13:58:40|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631109530000|2021-09-08 13:58:50|7397|7382|7397|7382|7397.1|7382.1|7397|7382|3
1631109540000|2021-09-08 13:59:00|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1631109560000|2021-09-08 13:59:20|7397.1|7382.1|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|3
1631109570000|2021-09-08 13:59:30|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.1|7381.1|3
1631109580000|2021-09-08 13:59:40|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1631109590000|2021-09-08 13:59:50|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631109600000|2021-09-08 14:00:00|7396.6|7381.6|7397.2|7382.2|7397.2|7382.2|7396.6|7381.6|5
1631109610000|2021-09-08 14:00:10|7397.3|7382.3|7397.3|7382.3|7397.5|7382.5|7397.2|7382.2|5
1631109620000|2021-09-08 14:00:20|7396.4|7381.4|7396.3|7381.3|7397.1|7382.1|7396.3|7381.3|4
1631109640000|2021-09-08 14:00:40|7396.2|7381.2|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|3
1631109650000|2021-09-08 14:00:50|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1631109660000|2021-09-08 14:01:00|7396.2|7381.2|7395.2|7380.2|7396.4|7381.4|7395.2|7380.2|6
1631109670000|2021-09-08 14:01:10|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|2
1631109680000|2021-09-08 14:01:20|7395.6|7380.6|7396.1|7381.1|7396.1|7381.1|7395.6|7380.6|4
1631109690000|2021-09-08 14:01:30|7396|7381|7395.8|7380.8|7396|7381|7395.8|7380.8|7
1631109710000|2021-09-08 14:01:50|7395.9|7380.9|7395.8|7380.8|7396|7381|7395.8|7380.8|9
1631109720000|2021-09-08 14:02:00|7395.9|7380.9|7396.1|7381.1|7396.2|7381.2|7395.9|7380.9|7
1631109730000|2021-09-08 14:02:10|7396.2|7381.2|7396|7381|7396.2|7381.2|7396|7381|3
1631109740000|2021-09-08 14:02:20|7396.1|7381.1|7396.1|7381.1|7396.2|7381.2|7396|7381|11
1631109750000|2021-09-08 14:02:30|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|2
1631109760000|2021-09-08 14:02:40|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396|7381|4
1631109770000|2021-09-08 14:02:50|7396|7381|7396.2|7381.2|7396.2|7381.2|7395.8|7380.8|4
1631109780000|2021-09-08 14:03:00|7396.6|7381.6|7398.1|7383.1|7398.1|7383.1|7396.6|7381.6|8
1631109790000|2021-09-08 14:03:10|7398.2|7383.2|7398.2|7383.2|7399.2|7384.2|7398.2|7383.2|8
1631109800000|2021-09-08 14:03:20|7398|7383|7397.2|7382.2|7398|7383|7397.2|7382.2|5
1631109810000|2021-09-08 14:03:30|7397|7382|7397|7382|7397|7382|7397|7382|1
1631109850000|2021-09-08 14:04:10|7396.8|7381.8|7397|7382|7397|7382|7396.8|7381.8|2
1631109860000|2021-09-08 14:04:20|7398|7383|7398.4|7383.4|7398.6|7383.6|7398|7383|7
1631109870000|2021-09-08 14:04:30|7398.3|7383.3|7396.9|7381.9|7398.3|7383.3|7396.9|7381.9|6
1631109910000|2021-09-08 14:05:10|7397.4|7382.4|7397.6|7382.6|7397.6|7382.6|7397.4|7382.4|2
1631109930000|2021-09-08 14:05:30|7398|7383|7397.3|7382.3|7398|7383|7397.3|7382.3|2
1631109940000|2021-09-08 14:05:40|7397.4|7382.4|7396.6|7381.6|7397.4|7382.4|7396.6|7381.6|2
1631109960000|2021-09-08 14:06:00|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631109980000|2021-09-08 14:06:20|7398|7383|7398|7383|7398.8|7383.8|7398|7383|7
1631109990000|2021-09-08 14:06:30|7397.2|7382.2|7397.4|7382.4|7397.4|7382.4|7397.2|7382.2|2
1631110040000|2021-09-08 14:07:20|7397|7382|7396|7381|7397|7382|7396|7381|4
1631110050000|2021-09-08 14:07:30|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1631110060000|2021-09-08 14:07:40|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1631110070000|2021-09-08 14:07:50|7396.6|7381.6|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|3
1631110100000|2021-09-08 14:08:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631110150000|2021-09-08 14:09:10|7396.7|7381.7|7396.6|7381.6|7397.1|7382.1|7396.5|7381.5|5
1631110160000|2021-09-08 14:09:20|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|2
1631110170000|2021-09-08 14:09:30|7396.9|7381.9|7396.3|7381.3|7396.9|7381.9|7396.2|7381.2|5
1631110180000|2021-09-08 14:09:40|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|4
1631110210000|2021-09-08 14:10:10|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|2
1631110220000|2021-09-08 14:10:20|7396.7|7381.7|7396.5|7381.5|7396.7|7381.7|7396.5|7381.5|2
1631110230000|2021-09-08 14:10:30|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|5
1631110240000|2021-09-08 14:10:40|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631110250000|2021-09-08 14:10:50|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|2
1631110260000|2021-09-08 14:11:00|7397.4|7382.4|7398|7383|7398|7383|7397.4|7382.4|3
1631110270000|2021-09-08 14:11:10|7398.6|7383.6|7398.9|7383.9|7398.9|7383.9|7398.6|7383.6|5
1631110280000|2021-09-08 14:11:20|7399.3|7384.3|7399.2|7384.2|7399.3|7384.3|7399.2|7384.2|2
1631110310000|2021-09-08 14:11:50|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631110320000|2021-09-08 14:12:00|7400.1|7385.1|7400.2|7385.2|7400.4|7385.4|7400|7385|8
1631110330000|2021-09-08 14:12:10|7400.1|7385.1|7399.9|7384.9|7400.1|7385.1|7399.9|7384.9|2
1631110340000|2021-09-08 14:12:20|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|4
1631110350000|2021-09-08 14:12:30|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1631110370000|2021-09-08 14:12:50|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1631110380000|2021-09-08 14:13:00|7399.4|7384.4|7399.1|7384.1|7399.5|7384.5|7399.1|7384.1|5
1631110410000|2021-09-08 14:13:30|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1631110420000|2021-09-08 14:13:40|7399.2|7384.2|7399|7384|7399.2|7384.2|7399|7384|3
1631110460000|2021-09-08 14:14:20|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1631110470000|2021-09-08 14:14:30|7398.8|7383.8|7398.5|7383.5|7398.8|7383.8|7398.5|7383.5|3
1631110490000|2021-09-08 14:14:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631110510000|2021-09-08 14:15:10|7399|7384|7399.2|7384.2|7399.2|7384.2|7399|7384|3
1631110520000|2021-09-08 14:15:20|7399.1|7384.1|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|2
1631110530000|2021-09-08 14:15:30|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631110540000|2021-09-08 14:15:40|7399|7384|7399|7384|7399|7384|7398.9|7383.9|3
1631110550000|2021-09-08 14:15:50|7399.1|7384.1|7399|7384|7399.1|7384.1|7399|7384|2
1631110560000|2021-09-08 14:16:00|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631110580000|2021-09-08 14:16:20|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1631110610000|2021-09-08 14:16:50|7399.1|7384.1|7399.1|7384.1|7399.4|7384.4|7399.1|7384.1|5
1631110620000|2021-09-08 14:17:00|7399.2|7384.2|7399.4|7384.4|7399.4|7384.4|7399.2|7384.2|3
1631110630000|2021-09-08 14:17:10|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631110640000|2021-09-08 14:17:20|7399.2|7384.2|7399|7384|7399.2|7384.2|7399|7384|3
1631110660000|2021-09-08 14:17:40|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631110670000|2021-09-08 14:17:50|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631110680000|2021-09-08 14:18:00|7398.6|7383.6|7397.5|7382.5|7398.6|7383.6|7397.5|7382.5|3
1631110690000|2021-09-08 14:18:10|7397.6|7382.6|7397.2|7382.2|7397.6|7382.6|7397.2|7382.2|5
1631110720000|2021-09-08 14:18:40|7397.3|7382.3|7399.4|7384.4|7399.4|7384.4|7397.3|7382.3|7
1631110730000|2021-09-08 14:18:50|7399.5|7384.5|7399.9|7384.9|7399.9|7384.9|7399.5|7384.5|3
1631110760000|2021-09-08 14:19:20|7400|7385|7400|7385|7400|7385|7400|7385|1
1631110770000|2021-09-08 14:19:30|7400.1|7385.1|7400.3|7385.3|7400.3|7385.3|7400.1|7385.1|2
1631110800000|2021-09-08 14:20:00|7400.4|7385.4|7400.5|7385.5|7400.5|7385.5|7400.4|7385.4|6
1631110810000|2021-09-08 14:20:10|7400.4|7385.4|7400.7|7385.7|7400.7|7385.7|7400.4|7385.4|4
1631110820000|2021-09-08 14:20:20|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.5|7385.5|5
1631110830000|2021-09-08 14:20:30|7400.7|7385.7|7400.4|7385.4|7400.7|7385.7|7400.4|7385.4|3
1631110840000|2021-09-08 14:20:40|7400.3|7385.3|7400.7|7385.7|7400.7|7385.7|7400.3|7385.3|3
1631110850000|2021-09-08 14:20:50|7400.6|7385.6|7400.6|7385.6|7400.7|7385.7|7400.6|7385.6|3
1631110860000|2021-09-08 14:21:00|7400.7|7385.7|7401|7386|7401|7386|7400.6|7385.6|6
1631110880000|2021-09-08 14:21:20|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1631110900000|2021-09-08 14:21:40|7401|7386|7401|7386|7401|7386|7401|7386|1
1631110910000|2021-09-08 14:21:50|7400.9|7385.9|7400.8|7385.8|7400.9|7385.9|7400.8|7385.8|2
1631110920000|2021-09-08 14:22:00|7400.6|7385.6|7400.5|7385.5|7400.6|7385.6|7400.4|7385.4|3
1631110930000|2021-09-08 14:22:10|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631110960000|2021-09-08 14:22:40|7400.6|7385.6|7400.4|7385.4|7400.6|7385.6|7400.3|7385.3|4
1631110970000|2021-09-08 14:22:50|7400.3|7385.3|7400.6|7385.6|7400.6|7385.6|7400.3|7385.3|5
1631110990000|2021-09-08 14:23:10|7400.5|7385.5|7400.6|7385.6|7400.6|7385.6|7400.4|7385.4|3
1631111000000|2021-09-08 14:23:20|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631111010000|2021-09-08 14:23:30|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1631111020000|2021-09-08 14:23:40|7400.7|7385.7|7400.9|7385.9|7400.9|7385.9|7400.7|7385.7|2
1631111030000|2021-09-08 14:23:50|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|2
1631111050000|2021-09-08 14:24:10|7400.8|7385.8|7401.1|7386.1|7401.3|7386.3|7400.8|7385.8|5
1631111060000|2021-09-08 14:24:20|7401.2|7386.2|7401.3|7386.3|7401.3|7386.3|7401.2|7386.2|4
1631111070000|2021-09-08 14:24:30|7401.4|7386.4|7401.1|7386.1|7401.4|7386.4|7401.1|7386.1|6
1631111080000|2021-09-08 14:24:40|7401|7386|7399.8|7384.8|7401|7386|7399.8|7384.8|7
1631111100000|2021-09-08 14:25:00|7400.5|7385.5|7399.8|7384.8|7400.9|7385.9|7399.8|7384.8|8
1631111110000|2021-09-08 14:25:10|7399.9|7384.9|7400.6|7385.6|7401.1|7386.1|7399.9|7384.9|8
1631111130000|2021-09-08 14:25:30|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|2
1631111170000|2021-09-08 14:26:10|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631111180000|2021-09-08 14:26:20|7400.6|7385.6|7400.9|7385.9|7401.3|7386.3|7400.6|7385.6|7
1631111190000|2021-09-08 14:26:30|7401.2|7386.2|7401.4|7386.4|7401.7|7386.7|7400.8|7385.8|14
1631111200000|2021-09-08 14:26:40|7401.5|7386.5|7401.6|7386.6|7401.6|7386.6|7401.5|7386.5|2
1631111210000|2021-09-08 14:26:50|7401.5|7386.5|7401.6|7386.6|7401.6|7386.6|7401.4|7386.4|3
1631111220000|2021-09-08 14:27:00|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1631111250000|2021-09-08 14:27:30|7401.5|7386.5|7400.6|7385.6|7401.5|7386.5|7400.6|7385.6|6
1631111270000|2021-09-08 14:27:50|7400.5|7385.5|7400.7|7385.7|7400.7|7385.7|7400.5|7385.5|3
1631111280000|2021-09-08 14:28:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1631111290000|2021-09-08 14:28:10|7400.7|7385.7|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|3
1631111300000|2021-09-08 14:28:20|7400.9|7385.9|7401.9|7386.9|7401.9|7386.9|7400.9|7385.9|4
1631111310000|2021-09-08 14:28:30|7401.6|7386.6|7401.2|7386.2|7401.6|7386.6|7401.2|7386.2|4
1631111320000|2021-09-08 14:28:40|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1631111330000|2021-09-08 14:28:50|7401.2|7386.2|7401.1|7386.1|7401.2|7386.2|7401.1|7386.1|2
1631111360000|2021-09-08 14:29:20|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1631111370000|2021-09-08 14:29:30|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401|7386|3
1631111380000|2021-09-08 14:29:40|7401|7386|7401.1|7386.1|7401.1|7386.1|7400.9|7385.9|3
1631111390000|2021-09-08 14:29:50|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1631111430000|2021-09-08 14:30:30|7401.4|7386.4|7401.7|7386.7|7401.7|7386.7|7401.4|7386.4|3
1631111440000|2021-09-08 14:30:40|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|4
1631111450000|2021-09-08 14:30:50|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|2
1631111470000|2021-09-08 14:31:10|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1631111520000|2021-09-08 14:32:00|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1631111530000|2021-09-08 14:32:10|7403.2|7388.2|7403.9|7388.9|7404|7389|7403.2|7388.2|11
1631111540000|2021-09-08 14:32:20|7404|7389|7404.7|7389.7|7404.7|7389.7|7403.9|7388.9|10
1631111550000|2021-09-08 14:32:30|7404.3|7389.3|7404.6|7389.6|7404.6|7389.6|7404|7389|4
1631111570000|2021-09-08 14:32:50|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.6|7389.6|2
1631111590000|2021-09-08 14:33:10|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.6|7389.6|3
1631111600000|2021-09-08 14:33:20|7404.8|7389.8|7405.9|7390.9|7406.2|7391.2|7404.8|7389.8|11
1631111610000|2021-09-08 14:33:30|7406|7391|7407.1|7392.1|7407.1|7392.1|7406|7391|8
1631111620000|2021-09-08 14:33:40|7407|7392|7407.8|7392.8|7408|7393|7406.8|7391.8|12
1631111630000|2021-09-08 14:33:50|7408|7393|7407.4|7392.4|7408.3|7393.3|7407.4|7392.4|10
1631111640000|2021-09-08 14:34:00|7407.5|7392.5|7407.8|7392.8|7408.5|7393.5|7407.5|7392.5|12
1631111650000|2021-09-08 14:34:10|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7407.8|7392.8|4
1631111660000|2021-09-08 14:34:20|7408.4|7393.4|7408.2|7393.2|7409|7394|7407.8|7392.8|9
1631111670000|2021-09-08 14:34:30|7408.4|7393.4|7408.2|7393.2|7408.4|7393.4|7408.2|7393.2|2
1631111680000|2021-09-08 14:34:40|7408|7393|7407.3|7392.3|7408|7393|7407.1|7392.1|12
1631111690000|2021-09-08 14:34:50|7407.4|7392.4|7409|7394|7409|7394|7407.4|7392.4|6
1631111700000|2021-09-08 14:35:00|7409.1|7394.1|7409.3|7394.3|7409.3|7394.3|7409.1|7394.1|2
1631111710000|2021-09-08 14:35:10|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.5|7393.5|6
1631111720000|2021-09-08 14:35:20|7409|7394|7409.4|7394.4|7409.4|7394.4|7408.8|7393.8|5
1631111730000|2021-09-08 14:35:30|7409.5|7394.5|7409.4|7394.4|7410.1|7395.1|7409.1|7394.1|11
1631111740000|2021-09-08 14:35:40|7409.5|7394.5|7409.4|7394.4|7409.5|7394.5|7409.4|7394.4|2
1631111760000|2021-09-08 14:36:00|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1631111780000|2021-09-08 14:36:20|7409.4|7394.4|7409.1|7394.1|7409.4|7394.4|7408.9|7393.9|7
1631111790000|2021-09-08 14:36:30|7409|7394|7408.8|7393.8|7409|7394|7408.8|7393.8|2
1631111800000|2021-09-08 14:36:40|7408.4|7393.4|7408.3|7393.3|7408.4|7393.4|7408.3|7393.3|2
1631111810000|2021-09-08 14:36:50|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1631111840000|2021-09-08 14:37:20|7408.3|7393.3|7408.4|7393.4|7408.4|7393.4|7408.3|7393.3|2
1631111850000|2021-09-08 14:37:30|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1631111860000|2021-09-08 14:37:40|7408.8|7393.8|7407.6|7392.6|7408.8|7393.8|7407.5|7392.5|9
1631111870000|2021-09-08 14:37:50|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|2
1631111890000|2021-09-08 14:38:10|7407.9|7392.9|7409.4|7394.4|7409.4|7394.4|7407.9|7392.9|11
1631111900000|2021-09-08 14:38:20|7408.9|7393.9|7409.1|7394.1|7409.8|7394.8|7408.9|7393.9|8
1631111910000|2021-09-08 14:38:30|7409|7394|7410.1|7395.1|7410.1|7395.1|7408.8|7393.8|11
1631111920000|2021-09-08 14:38:40|7410.2|7395.2|7410.7|7395.7|7410.7|7395.7|7410.2|7395.2|3
1631111930000|2021-09-08 14:38:50|7410.4|7395.4|7410.5|7395.5|7410.5|7395.5|7410.4|7395.4|4
1631111940000|2021-09-08 14:39:00|7411.1|7396.1|7411.2|7396.2|7411.2|7396.2|7411.1|7396.1|2
1631111950000|2021-09-08 14:39:10|7411.1|7396.1|7411.4|7396.4|7412|7397|7411.1|7396.1|8
1631111960000|2021-09-08 14:39:20|7411.2|7396.2|7411.4|7396.4|7412.1|7397.1|7411.2|7396.2|9
1631111970000|2021-09-08 14:39:30|7411.5|7396.5|7412.1|7397.1|7412.1|7397.1|7411.4|7396.4|7
1631111980000|2021-09-08 14:39:40|7412|7397|7412|7397|7412.2|7397.2|7412|7397|6
1631111990000|2021-09-08 14:39:50|7411.8|7396.8|7412|7397|7412|7397|7411.5|7396.5|3
1631112000000|2021-09-08 14:40:00|7411.9|7396.9|7414.3|7399.3|7414.5|7399.5|7411.6|7396.6|15
1631112010000|2021-09-08 14:40:10|7414.4|7399.4|7413.9|7398.9|7414.4|7399.4|7413.8|7398.8|5
1631112020000|2021-09-08 14:40:20|7413.8|7398.8|7414.6|7399.6|7414.7|7399.7|7413.5|7398.5|8
1631112030000|2021-09-08 14:40:30|7414.5|7399.5|7412.6|7397.6|7414.6|7399.6|7412.6|7397.6|10
1631112040000|2021-09-08 14:40:40|7412.5|7397.5|7412.6|7397.6|7412.6|7397.6|7412.5|7397.5|2
1631112060000|2021-09-08 14:41:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1631112070000|2021-09-08 14:41:10|7412.2|7397.2|7412.2|7397.2|7412.3|7397.3|7412|7397|5
1631112080000|2021-09-08 14:41:20|7412.1|7397.1|7412.3|7397.3|7412.5|7397.5|7412.1|7397.1|7
1631112100000|2021-09-08 14:41:40|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|1
1631112110000|2021-09-08 14:41:50|7412|7397|7412|7397|7412|7397|7412|7397|1
1631112120000|2021-09-08 14:42:00|7411.9|7396.9|7412.4|7397.4|7412.5|7397.5|7411.9|7396.9|12
1631112130000|2021-09-08 14:42:10|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1631112140000|2021-09-08 14:42:20|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1631112150000|2021-09-08 14:42:30|7412.5|7397.5|7412.4|7397.4|7412.5|7397.5|7412.4|7397.4|4
1631112170000|2021-09-08 14:42:50|7412.2|7397.2|7412.5|7397.5|7412.5|7397.5|7412.2|7397.2|3
1631112180000|2021-09-08 14:43:00|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|2
1631112200000|2021-09-08 14:43:20|7412.2|7397.2|7412.4|7397.4|7412.4|7397.4|7412.1|7397.1|5
1631112210000|2021-09-08 14:43:30|7412.3|7397.3|7412.9|7397.9|7412.9|7397.9|7412.3|7397.3|8
1631112240000|2021-09-08 14:44:00|7413|7398|7413.2|7398.2|7413.2|7398.2|7413|7398|2
1631112250000|2021-09-08 14:44:10|7413.1|7398.1|7412.8|7397.8|7413.1|7398.1|7412.8|7397.8|2
1631112260000|2021-09-08 14:44:20|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1631112270000|2021-09-08 14:44:30|7412.8|7397.8|7413.6|7398.6|7413.6|7398.6|7412.8|7397.8|9
1631112280000|2021-09-08 14:44:40|7413.5|7398.5|7413|7398|7413.5|7398.5|7412.8|7397.8|4
1631112290000|2021-09-08 14:44:50|7412.8|7397.8|7413.5|7398.5|7413.5|7398.5|7412.7|7397.7|4
1631112300000|2021-09-08 14:45:00|7413.6|7398.6|7413.7|7398.7|7413.7|7398.7|7413.6|7398.6|2
1631112310000|2021-09-08 14:45:10|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|1
1631112330000|2021-09-08 14:45:30|7413.7|7398.7|7413.8|7398.8|7413.8|7398.8|7413.7|7398.7|2
1631112340000|2021-09-08 14:45:40|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|1
1631112350000|2021-09-08 14:45:50|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|1
1631112370000|2021-09-08 14:46:10|7413.7|7398.7|7412.9|7397.9|7413.7|7398.7|7412.8|7397.8|7
1631112380000|2021-09-08 14:46:20|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1631112390000|2021-09-08 14:46:30|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.4|7397.4|3
1631112400000|2021-09-08 14:46:40|7412.8|7397.8|7413.4|7398.4|7413.4|7398.4|7412.8|7397.8|3
1631112410000|2021-09-08 14:46:50|7413.5|7398.5|7413.6|7398.6|7413.6|7398.6|7413.5|7398.5|2
1631112420000|2021-09-08 14:47:00|7413.7|7398.7|7413.9|7398.9|7413.9|7398.9|7413.7|7398.7|3
1631112430000|2021-09-08 14:47:10|7414|7399|7414.7|7399.7|7414.7|7399.7|7414|7399|3
1631112440000|2021-09-08 14:47:20|7414.8|7399.8|7415.1|7400.1|7415.4|7400.4|7414.8|7399.8|6
1631112450000|2021-09-08 14:47:30|7415.3|7400.3|7415.7|7400.7|7415.7|7400.7|7414.7|7399.7|10
1631112460000|2021-09-08 14:47:40|7416.2|7401.2|7416.1|7401.1|7416.2|7401.2|7416.1|7401.1|2
1631112470000|2021-09-08 14:47:50|7416.6|7401.6|7415.9|7400.9|7416.9|7401.9|7415.9|7400.9|7
1631112500000|2021-09-08 14:48:20|7416.2|7401.2|7417.3|7402.3|7417.5|7402.5|7416.2|7401.2|9
1631112510000|2021-09-08 14:48:30|7417.2|7402.2|7417.4|7402.4|7417.4|7402.4|7416.5|7401.5|11
1631112520000|2021-09-08 14:48:40|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|1
1631112530000|2021-09-08 14:48:50|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1631112540000|2021-09-08 14:49:00|7417.4|7402.4|7417.1|7402.1|7417.5|7402.5|7417.1|7402.1|5
1631112550000|2021-09-08 14:49:10|7417.2|7402.2|7417.1|7402.1|7417.2|7402.2|7417.1|7402.1|4
1631112570000|2021-09-08 14:49:30|7416.9|7401.9|7416.8|7401.8|7416.9|7401.9|7416.8|7401.8|4
1631112580000|2021-09-08 14:49:40|7416.9|7401.9|7416.8|7401.8|7417.5|7402.5|7416.8|7401.8|11
1631112590000|2021-09-08 14:49:50|7417|7402|7417.9|7402.9|7417.9|7402.9|7417|7402|3
1631112610000|2021-09-08 14:50:10|7417.8|7402.8|7417.6|7402.6|7417.8|7402.8|7417.5|7402.5|5
1631112620000|2021-09-08 14:50:20|7417.4|7402.4|7415.6|7400.6|7417.4|7402.4|7415.6|7400.6|8
1631112630000|2021-09-08 14:50:30|7415.7|7400.7|7415.4|7400.4|7415.7|7400.7|7415.4|7400.4|3
1631112640000|2021-09-08 14:50:40|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|1
1631112650000|2021-09-08 14:50:50|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|1
1631112660000|2021-09-08 14:51:00|7415.3|7400.3|7415.7|7400.7|7415.7|7400.7|7415.3|7400.3|2
1631112670000|2021-09-08 14:51:10|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|1
1631112710000|2021-09-08 14:51:50|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|1
1631112720000|2021-09-08 14:52:00|7415.8|7400.8|7415.9|7400.9|7415.9|7400.9|7415.8|7400.8|2
1631112730000|2021-09-08 14:52:10|7415.8|7400.8|7415.9|7400.9|7415.9|7400.9|7415.8|7400.8|2
1631112760000|2021-09-08 14:52:40|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.6|7400.6|3
1631112780000|2021-09-08 14:53:00|7415.6|7400.6|7415.7|7400.7|7415.7|7400.7|7415.6|7400.6|2
1631112790000|2021-09-08 14:53:10|7415.8|7400.8|7416.2|7401.2|7416.2|7401.2|7415.8|7400.8|4
1631112800000|2021-09-08 14:53:20|7416.1|7401.1|7416.1|7401.1|7416.2|7401.2|7416.1|7401.1|3
1631112820000|2021-09-08 14:53:40|7415.7|7400.7|7415.2|7400.2|7415.7|7400.7|7415.1|7400.1|5
1631112850000|2021-09-08 14:54:10|7415.3|7400.3|7415.1|7400.1|7415.4|7400.4|7415.1|7400.1|4
1631112860000|2021-09-08 14:54:20|7415.2|7400.2|7415.4|7400.4|7415.5|7400.5|7415.2|7400.2|5
1631112870000|2021-09-08 14:54:30|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|1
1631112880000|2021-09-08 14:54:40|7415.4|7400.4|7415.5|7400.5|7415.5|7400.5|7415.4|7400.4|4
1631112890000|2021-09-08 14:54:50|7415.4|7400.4|7415.4|7400.4|7415.5|7400.5|7415.4|7400.4|5
1631112900000|2021-09-08 14:55:00|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.4|7400.4|3
1631112920000|2021-09-08 14:55:20|7415.4|7400.4|7415.5|7400.5|7415.5|7400.5|7415.4|7400.4|2
1631112930000|2021-09-08 14:55:30|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.3|7400.3|3
1631112940000|2021-09-08 14:55:40|7415.5|7400.5|7415.4|7400.4|7415.5|7400.5|7415.4|7400.4|2
1631112950000|2021-09-08 14:55:50|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.4|7400.4|7
1631112960000|2021-09-08 14:56:00|7415.3|7400.3|7415.5|7400.5|7415.5|7400.5|7415.3|7400.3|3
1631112980000|2021-09-08 14:56:20|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.3|7400.3|3
1631112990000|2021-09-08 14:56:30|7415.3|7400.3|7413.4|7398.4|7415.3|7400.3|7413.4|7398.4|10
1631113010000|2021-09-08 14:56:50|7413.6|7398.6|7414.8|7399.8|7414.8|7399.8|7413.6|7398.6|5
1631113020000|2021-09-08 14:57:00|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|1
1631113030000|2021-09-08 14:57:10|7414.2|7399.2|7414|7399|7414.2|7399.2|7414|7399|3
1631113060000|2021-09-08 14:57:40|7413.9|7398.9|7413.5|7398.5|7413.9|7398.9|7413.5|7398.5|3
1631113090000|2021-09-08 14:58:10|7413.2|7398.2|7413.1|7398.1|7413.2|7398.2|7413|7398|4
1631113100000|2021-09-08 14:58:20|7413.2|7398.2|7413.3|7398.3|7413.3|7398.3|7413.2|7398.2|2
1631113110000|2021-09-08 14:58:30|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.3|7398.3|3
1631113120000|2021-09-08 14:58:40|7413.6|7398.6|7413.8|7398.8|7413.8|7398.8|7413.4|7398.4|6
1631113140000|2021-09-08 14:59:00|7413.9|7398.9|7414|7399|7414.1|7399.1|7413.9|7398.9|3
1631113150000|2021-09-08 14:59:10|7414.2|7399.2|7414.8|7399.8|7414.9|7399.9|7414.2|7399.2|3
1631113160000|2021-09-08 14:59:20|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|1
1631113170000|2021-09-08 14:59:30|7414|7399|7414.3|7399.3|7414.3|7399.3|7413.7|7398.7|6
1631113180000|2021-09-08 14:59:40|7414.1|7399.1|7413.6|7398.6|7414.1|7399.1|7413.6|7398.6|5
1631113190000|2021-09-08 14:59:50|7413.5|7398.5|7412.7|7397.7|7413.5|7398.5|7412.7|7397.7|3
1631113200000|2021-09-08 15:00:00|7412.4|7397.4|7411.9|7396.9|7412.7|7397.7|7411.4|7396.4|11
1631113210000|2021-09-08 15:00:10|7411.8|7396.8|7412.2|7397.2|7412.2|7397.2|7411.8|7396.8|4
1631113220000|2021-09-08 15:00:20|7411.6|7396.6|7410.6|7395.6|7416.8|7396.6|7410.6|7391.6|7
1631113230000|2021-09-08 15:00:30|7410.2|7395.2|7412.2|7397.2|7415.3|7397.2|7410|7390.2|10
1631113240000|2021-09-08 15:00:40|7412|7397|7412|7397|7412.2|7397.2|7412|7397|4
1631113250000|2021-09-08 15:00:50|7411.9|7396.9|7411.8|7396.8|7412|7397|7411.8|7396.8|6
1631113260000|2021-09-08 15:01:00|7411.6|7396.6|7410.7|7395.7|7411.6|7396.6|7410.6|7395.6|5
1631113270000|2021-09-08 15:01:10|7410.8|7395.8|7411.4|7396.4|7411.4|7396.4|7410.8|7395.8|4
1631113280000|2021-09-08 15:01:20|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|1
1631113300000|2021-09-08 15:01:40|7411.6|7396.6|7411.8|7396.8|7411.9|7396.9|7411.6|7396.6|8
1631113310000|2021-09-08 15:01:50|7412|7397|7411.8|7396.8|7412|7397|7411.8|7396.8|3
1631113320000|2021-09-08 15:02:00|7411.9|7396.9|7411.8|7396.8|7411.9|7396.9|7411.8|7396.8|4
1631113330000|2021-09-08 15:02:10|7411.5|7396.5|7411.2|7396.2|7411.5|7396.5|7411|7396|5
1631113340000|2021-09-08 15:02:20|7411.4|7396.4|7411.5|7396.5|7411.5|7396.5|7411.3|7396.3|4
1631113350000|2021-09-08 15:02:30|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|3
1631113360000|2021-09-08 15:02:40|7411.5|7396.5|7411.5|7396.5|7411.6|7396.6|7411.5|7396.5|3
1631113370000|2021-09-08 15:02:50|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.8|7396.8|3
1631113380000|2021-09-08 15:03:00|7411.8|7396.8|7411.7|7396.7|7411.8|7396.8|7411.7|7396.7|4
1631113390000|2021-09-08 15:03:10|7411.6|7396.6|7411.5|7396.5|7411.6|7396.6|7411.4|7396.4|4
1631113400000|2021-09-08 15:03:20|7411.6|7396.6|7411.7|7396.7|7411.7|7396.7|7411.6|7396.6|2
1631113410000|2021-09-08 15:03:30|7411.8|7396.8|7411.6|7396.6|7411.8|7396.8|7411.5|7396.5|4
1631113420000|2021-09-08 15:03:40|7411.7|7396.7|7411.8|7396.8|7411.8|7396.8|7411.6|7396.6|3
1631113430000|2021-09-08 15:03:50|7411.7|7396.7|7411.7|7396.7|7411.8|7396.8|7411.7|7396.7|3
1631113460000|2021-09-08 15:04:20|7411.6|7396.6|7411.8|7396.8|7411.8|7396.8|7411.6|7396.6|5
1631113470000|2021-09-08 15:04:30|7412|7397|7412.1|7397.1|7412.2|7397.2|7412|7397|3
1631113480000|2021-09-08 15:04:40|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1631113520000|2021-09-08 15:05:20|7412|7397|7412|7397|7412|7397|7412|7397|1
1631113530000|2021-09-08 15:05:30|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1631113570000|2021-09-08 15:06:10|7412.3|7397.3|7412.4|7397.4|7412.4|7397.4|7412.3|7397.3|2
1631113580000|2021-09-08 15:06:20|7412.5|7397.5|7412.2|7397.2|7412.5|7397.5|7412.2|7397.2|4
1631113600000|2021-09-08 15:06:40|7411.9|7396.9|7411.3|7396.3|7411.9|7396.9|7411.3|7396.3|3
1631113610000|2021-09-08 15:06:50|7411.4|7396.4|7411.5|7396.5|7411.5|7396.5|7411|7396|8
1631113620000|2021-09-08 15:07:00|7411.4|7396.4|7411.3|7396.3|7411.4|7396.4|7411.3|7396.3|2
1631113640000|2021-09-08 15:07:20|7411.1|7396.1|7411.2|7396.2|7411.2|7396.2|7411.1|7396.1|2
1631113650000|2021-09-08 15:07:30|7411.3|7396.3|7412.6|7397.6|7412.7|7397.7|7411.3|7396.3|10
1631113660000|2021-09-08 15:07:40|7412.3|7397.3|7412.2|7397.2|7412.3|7397.3|7412.2|7397.2|2
1631113670000|2021-09-08 15:07:50|7412.4|7397.4|7412.7|7397.7|7412.7|7397.7|7412.4|7397.4|3
1631113680000|2021-09-08 15:08:00|7412.8|7397.8|7413|7398|7413|7398|7412.8|7397.8|2
1631113690000|2021-09-08 15:08:10|7413.1|7398.1|7413.2|7398.2|7413.2|7398.2|7413|7398|3
1631113710000|2021-09-08 15:08:30|7413.4|7398.4|7413.2|7398.2|7413.4|7398.4|7413.2|7398.2|2
1631113730000|2021-09-08 15:08:50|7413.1|7398.1|7413|7398|7413.4|7398.4|7413|7398|4
1631113740000|2021-09-08 15:09:00|7412.9|7397.9|7412.9|7397.9|7413|7398|7412.9|7397.9|3
1631113780000|2021-09-08 15:09:40|7413|7398|7413.6|7398.6|7413.8|7398.8|7413|7398|5
1631113790000|2021-09-08 15:09:50|7414.1|7399.1|7413.9|7398.9|7414.1|7399.1|7413.9|7398.9|2
1631113800000|2021-09-08 15:10:00|7413.8|7398.8|7413.7|7398.7|7413.8|7398.8|7413.7|7398.7|2
1631113820000|2021-09-08 15:10:20|7413.6|7398.6|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|4
1631113850000|2021-09-08 15:10:50|7413.4|7398.4|7412.9|7397.9|7413.4|7398.4|7412.9|7397.9|3
1631113910000|2021-09-08 15:11:50|7412.8|7397.8|7410.9|7395.9|7412.8|7397.8|7410.9|7395.9|8
1631113920000|2021-09-08 15:12:00|7410.6|7395.6|7410.4|7395.4|7410.6|7395.6|7410.4|7395.4|2
1631113940000|2021-09-08 15:12:20|7410.2|7395.2|7410.5|7395.5|7410.5|7395.5|7410.2|7395.2|3
1631113970000|2021-09-08 15:12:50|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1631113980000|2021-09-08 15:13:00|7410.2|7395.2|7410.3|7395.3|7410.5|7395.5|7410.2|7395.2|3
1631113990000|2021-09-08 15:13:10|7410.1|7395.1|7410.3|7395.3|7410.3|7395.3|7410.1|7395.1|2
1631114000000|2021-09-08 15:13:20|7410.9|7395.9|7410.7|7395.7|7410.9|7395.9|7410.7|7395.7|2
1631114020000|2021-09-08 15:13:40|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1631114050000|2021-09-08 15:14:10|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1631114060000|2021-09-08 15:14:20|7409.9|7394.9|7410.1|7395.1|7410.1|7395.1|7409.9|7394.9|3
1631114070000|2021-09-08 15:14:30|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|1
1631114080000|2021-09-08 15:14:40|7410.3|7395.3|7410.2|7395.2|7410.3|7395.3|7410.1|7395.1|3
1631114090000|2021-09-08 15:14:50|7410.3|7395.3|7410.4|7395.4|7410.4|7395.4|7410.2|7395.2|4
1631114100000|2021-09-08 15:15:00|7410.3|7395.3|7410.2|7395.2|7410.3|7395.3|7410.2|7395.2|6
1631114110000|2021-09-08 15:15:10|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1631114120000|2021-09-08 15:15:20|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|1
1631114130000|2021-09-08 15:15:30|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.2|7395.2|3
1631114140000|2021-09-08 15:15:40|7410.4|7395.4|7410.3|7395.3|7410.5|7395.5|7410.3|7395.3|5
1631114150000|2021-09-08 15:15:50|7410.2|7395.2|7410.3|7395.3|7410.3|7395.3|7410.2|7395.2|2
1631114190000|2021-09-08 15:16:30|7410.4|7395.4|7410.6|7395.6|7410.6|7395.6|7410.4|7395.4|3
1631114200000|2021-09-08 15:16:40|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1631114210000|2021-09-08 15:16:50|7410.6|7395.6|7410.3|7395.3|7410.6|7395.6|7410.3|7395.3|2
1631114240000|2021-09-08 15:17:20|7410.1|7395.1|7410.2|7395.2|7410.2|7395.2|7410.1|7395.1|2
1631114260000|2021-09-08 15:17:40|7410|7395|7410|7395|7410|7395|7410|7395|1
1631114280000|2021-09-08 15:18:00|7409.9|7394.9|7409.6|7394.6|7409.9|7394.9|7409.6|7394.6|4
1631114290000|2021-09-08 15:18:10|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|2
1631114300000|2021-09-08 15:18:20|7409.7|7394.7|7409.6|7394.6|7409.7|7394.7|7409.4|7394.4|6
1631114310000|2021-09-08 15:18:30|7409.7|7394.7|7410.1|7395.1|7410.2|7395.2|7409.7|7394.7|4
1631114330000|2021-09-08 15:18:50|7410|7395|7411|7396|7411|7396|7410|7395|6
1631114340000|2021-09-08 15:19:00|7410.9|7395.9|7411.1|7396.1|7411.1|7396.1|7410.4|7395.4|4
1631114360000|2021-09-08 15:19:20|7411|7396|7411|7396|7411|7396|7411|7396|1
1631114390000|2021-09-08 15:19:50|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1631114410000|2021-09-08 15:20:10|7411|7396|7410.5|7395.5|7411|7396|7410.4|7395.4|5
1631114420000|2021-09-08 15:20:20|7410.6|7395.6|7410.4|7395.4|7410.6|7395.6|7410.4|7395.4|3
1631114430000|2021-09-08 15:20:30|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1631114440000|2021-09-08 15:20:40|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|1
1631114460000|2021-09-08 15:21:00|7410.3|7395.3|7410.4|7395.4|7410.4|7395.4|7410.3|7395.3|2
1631114470000|2021-09-08 15:21:10|7410.5|7395.5|7410.2|7395.2|7410.5|7395.5|7410.2|7395.2|4
1631114520000|2021-09-08 15:22:00|7410|7395|7409.2|7394.2|7410|7395|7409|7394|6
1631114530000|2021-09-08 15:22:10|7409.3|7394.3|7409.1|7394.1|7409.3|7394.3|7409.1|7394.1|2
1631114540000|2021-09-08 15:22:20|7409|7394|7409|7394|7409|7394|7409|7394|1
1631114550000|2021-09-08 15:22:30|7409.1|7394.1|7409|7394|7409.1|7394.1|7409|7394|2
1631114560000|2021-09-08 15:22:40|7409.1|7394.1|7410|7395|7410|7395|7409.1|7394.1|4
1631114580000|2021-09-08 15:23:00|7409.8|7394.8|7410|7395|7410|7395|7409.7|7394.7|4
1631114590000|2021-09-08 15:23:10|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|3
1631114610000|2021-09-08 15:23:30|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1631114620000|2021-09-08 15:23:40|7409.8|7394.8|7409.9|7394.9|7409.9|7394.9|7409.8|7394.8|2
1631114630000|2021-09-08 15:23:50|7410|7395|7410|7395|7410|7395|7410|7395|1
1631114700000|2021-09-08 15:25:00|7409.9|7394.9|7410.1|7395.1|7410.1|7395.1|7409.9|7394.9|3
1631114710000|2021-09-08 15:25:10|7410|7395|7410|7395|7410|7395|7410|7395|1
1631114720000|2021-09-08 15:25:20|7409.4|7394.4|7408.8|7393.8|7409.4|7394.4|7408.8|7393.8|4
1631114740000|2021-09-08 15:25:40|7408.4|7393.4|7407.4|7392.4|7408.4|7393.4|7407.4|7392.4|5
1631114750000|2021-09-08 15:25:50|7407.5|7392.5|7407.5|7392.5|7407.6|7392.6|7407.3|7392.3|5
1631114760000|2021-09-08 15:26:00|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.2|7392.2|3
1631114770000|2021-09-08 15:26:10|7407.2|7392.2|7407.3|7392.3|7407.3|7392.3|7407.2|7392.2|2
1631114780000|2021-09-08 15:26:20|7407|7392|7407.3|7392.3|7407.5|7392.5|7406.4|7391.4|8
1631114800000|2021-09-08 15:26:40|7407.5|7392.5|7407.4|7392.4|7407.5|7392.5|7407.3|7392.3|3
1631114810000|2021-09-08 15:26:50|7407.6|7392.6|7406.9|7391.9|7407.6|7392.6|7406.7|7391.7|7
1631114820000|2021-09-08 15:27:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1631114830000|2021-09-08 15:27:10|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1631114860000|2021-09-08 15:27:40|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1631114870000|2021-09-08 15:27:50|7406.6|7391.6|7407|7392|7407|7392|7406.6|7391.6|3
1631114880000|2021-09-08 15:28:00|7406.9|7391.9|7407|7392|7407|7392|7406.9|7391.9|2
1631114900000|2021-09-08 15:28:20|7406.7|7391.7|7406.8|7391.8|7406.8|7391.8|7406.7|7391.7|2
1631114910000|2021-09-08 15:28:30|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1631114930000|2021-09-08 15:28:50|7407|7392|7407|7392|7407|7392|7407|7392|1
1631114960000|2021-09-08 15:29:20|7407.1|7392.1|7407.3|7392.3|7407.3|7392.3|7407.1|7392.1|3
1631114970000|2021-09-08 15:29:30|7407.2|7392.2|7407.6|7392.6|7407.6|7392.6|7407.1|7392.1|4
1631115000000|2021-09-08 15:30:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1631115010000|2021-09-08 15:30:10|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1631115040000|2021-09-08 15:30:40|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1631115050000|2021-09-08 15:30:50|7408.3|7393.3|7408.9|7393.9|7408.9|7393.9|7408.3|7393.3|4
1631115060000|2021-09-08 15:31:00|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.4|7393.4|5
1631115080000|2021-09-08 15:31:20|7408.5|7393.5|7408.6|7393.6|7408.6|7393.6|7408.5|7393.5|2
1631115100000|2021-09-08 15:31:40|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1631115110000|2021-09-08 15:31:50|7408.5|7393.5|7408.3|7393.3|7408.5|7393.5|7408.3|7393.3|3
1631115140000|2021-09-08 15:32:20|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1631115170000|2021-09-08 15:32:50|7408.3|7393.3|7408.5|7393.5|7408.5|7393.5|7408.3|7393.3|2
1631115200000|2021-09-08 15:33:20|7408.6|7393.6|7408.8|7393.8|7408.8|7393.8|7408.6|7393.6|2
1631115230000|2021-09-08 15:33:50|7408.9|7393.9|7409.1|7394.1|7409.1|7394.1|7408.9|7393.9|2
1631115240000|2021-09-08 15:34:00|7409|7394|7408.7|7393.7|7409|7394|7408.7|7393.7|4
1631115250000|2021-09-08 15:34:10|7408.9|7393.9|7409.4|7394.4|7409.4|7394.4|7408.9|7393.9|3
1631115290000|2021-09-08 15:34:50|7409.3|7394.3|7408.9|7393.9|7409.3|7394.3|7408.9|7393.9|5
1631115320000|2021-09-08 15:35:20|7409|7394|7409|7394|7409.1|7394.1|7409|7394|3
1631115340000|2021-09-08 15:35:40|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|1
1631115350000|2021-09-08 15:35:50|7409.2|7394.2|7409.4|7394.4|7409.4|7394.4|7409.2|7394.2|3
1631115360000|2021-09-08 15:36:00|7409.3|7394.3|7409.4|7394.4|7409.4|7394.4|7409.2|7394.2|3
1631115390000|2021-09-08 15:36:30|7409.3|7394.3|7408.9|7393.9|7409.3|7394.3|7408.9|7393.9|3
1631115400000|2021-09-08 15:36:40|7409|7394|7409.3|7394.3|7409.3|7394.3|7409|7394|3
1631115430000|2021-09-08 15:37:10|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1631115440000|2021-09-08 15:37:20|7409.3|7394.3|7408.9|7393.9|7409.3|7394.3|7408.9|7393.9|4
1631115460000|2021-09-08 15:37:40|7409|7394|7409|7394|7409|7394|7409|7394|1
1631115470000|2021-09-08 15:37:50|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1631115480000|2021-09-08 15:38:00|7409|7394|7409.5|7394.5|7409.5|7394.5|7409|7394|2
1631115540000|2021-09-08 15:39:00|7409|7394|7408.9|7393.9|7409.1|7394.1|7408.7|7393.7|7
1631115550000|2021-09-08 15:39:10|7409|7394|7409|7394|7409|7394|7408.9|7393.9|3
1631115560000|2021-09-08 15:39:20|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|4
1631115570000|2021-09-08 15:39:30|7408.9|7393.9|7408.9|7393.9|7409|7394|7408.9|7393.9|3
1631115580000|2021-09-08 15:39:40|7409|7394|7409|7394|7409|7394|7409|7394|1
1631115590000|2021-09-08 15:39:50|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|2
1631115600000|2021-09-08 15:40:00|7409.1|7394.1|7408.9|7393.9|7409.1|7394.1|7408.9|7393.9|3
1631115610000|2021-09-08 15:40:10|7409|7394|7409|7394|7409|7394|7409|7394|1
1631115630000|2021-09-08 15:40:30|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|8
1631115640000|2021-09-08 15:40:40|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|4
1631115660000|2021-09-08 15:41:00|7408.9|7393.9|7408.8|7393.8|7408.9|7393.9|7408.7|7393.7|4
1631115710000|2021-09-08 15:41:50|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1631115720000|2021-09-08 15:42:00|7408.8|7393.8|7408.9|7393.9|7408.9|7393.9|7408.8|7393.8|2
1631115730000|2021-09-08 15:42:10|7409|7394|7408.9|7393.9|7409|7394|7408.9|7393.9|2
1631115790000|2021-09-08 15:43:10|7409|7394|7409|7394|7409|7394|7409|7394|1
1631115860000|2021-09-08 15:44:20|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1631115890000|2021-09-08 15:44:50|7409.1|7394.1|7409.2|7394.2|7409.2|7394.2|7409.1|7394.1|4
1631115900000|2021-09-08 15:45:00|7409.1|7394.1|7409.2|7394.2|7409.2|7394.2|7409|7394|5
1631115910000|2021-09-08 15:45:10|7409.1|7394.1|7409|7394|7409.1|7394.1|7409|7394|2
1631115920000|2021-09-08 15:45:20|7409.1|7394.1|7409|7394|7409.1|7394.1|7409|7394|2
1631115950000|2021-09-08 15:45:50|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1631115960000|2021-09-08 15:46:00|7409|7394|7409|7394|7409|7394|7409|7394|1
1631115970000|2021-09-08 15:46:10|7408.8|7393.8|7409.2|7394.2|7409.2|7394.2|7408.8|7393.8|3
1631115980000|2021-09-08 15:46:20|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1631116000000|2021-09-08 15:46:40|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1631116010000|2021-09-08 15:46:50|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.5|7394.5|4
1631116050000|2021-09-08 15:47:30|7410.1|7395.1|7410.8|7395.8|7411.8|7396.8|7410.1|7395.1|16
1631116060000|2021-09-08 15:47:40|7411|7396|7411.2|7396.2|7411.2|7396.2|7410.8|7395.8|8
1631116070000|2021-09-08 15:47:50|7411.5|7396.5|7410.6|7395.6|7411.5|7396.5|7410.6|7395.6|4
1631116100000|2021-09-08 15:48:20|7410.7|7395.7|7409.8|7394.8|7410.7|7395.7|7409.8|7394.8|6
1631116120000|2021-09-08 15:48:40|7409.9|7394.9|7410.1|7395.1|7410.2|7395.2|7409.9|7394.9|4
1631116130000|2021-09-08 15:48:50|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1631116180000|2021-09-08 15:49:40|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1631116200000|2021-09-08 15:50:00|7409.9|7394.9|7409.8|7394.8|7409.9|7394.9|7409.8|7394.8|2
1631116210000|2021-09-08 15:50:10|7409.7|7394.7|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|2
1631116260000|2021-09-08 15:51:00|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1631116270000|2021-09-08 15:51:10|7410|7395|7410.3|7395.3|7410.3|7395.3|7410|7395|3
1631116280000|2021-09-08 15:51:20|7410.2|7395.2|7410.1|7395.1|7410.2|7395.2|7410.1|7395.1|2
1631116290000|2021-09-08 15:51:30|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1631116370000|2021-09-08 15:52:50|7409.9|7394.9|7410|7395|7410|7395|7409.9|7394.9|2
1631116390000|2021-09-08 15:53:10|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1631116410000|2021-09-08 15:53:30|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1631116450000|2021-09-08 15:54:10|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1631116460000|2021-09-08 15:54:20|7410.9|7395.9|7412.7|7397.7|7412.8|7397.8|7410.9|7395.9|11
1631116470000|2021-09-08 15:54:30|7412.8|7397.8|7411.7|7396.7|7412.8|7397.8|7411.7|7396.7|4
1631116480000|2021-09-08 15:54:40|7411.6|7396.6|7411.7|7396.7|7411.8|7396.8|7411.3|7396.3|6
1631116490000|2021-09-08 15:54:50|7411.8|7396.8|7411.6|7396.6|7411.8|7396.8|7411.6|7396.6|5
1631116500000|2021-09-08 15:55:00|7411.5|7396.5|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|2
1631116520000|2021-09-08 15:55:20|7411.3|7396.3|7410.7|7395.7|7411.3|7396.3|7410.7|7395.7|3
1631116530000|2021-09-08 15:55:30|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1631116540000|2021-09-08 15:55:40|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1631116600000|2021-09-08 15:56:40|7410.4|7395.4|7410.5|7395.5|7410.6|7395.6|7409.5|7394.5|10
1631116690000|2021-09-08 15:58:10|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1631116780000|2021-09-08 15:59:40|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1631116810000|2021-09-08 16:00:10|7410.6|7395.6|7410.7|7395.7|7410.7|7395.7|7410.6|7395.6|2
1631116830000|2021-09-08 16:00:30|7410.6|7395.6|7410.7|7395.7|7410.7|7395.7|7410.3|7395.3|6
1631116880000|2021-09-08 16:01:20|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.3|7395.3|4
1631116890000|2021-09-08 16:01:30|7409.7|7394.7|7410.5|7395.5|7410.6|7395.6|7409.7|7394.7|5
1631116900000|2021-09-08 16:01:40|7410.6|7395.6|7410.4|7395.4|7410.7|7395.7|7410.3|7395.3|6
1631116910000|2021-09-08 16:01:50|7410.3|7395.3|7409.9|7394.9|7410.3|7395.3|7409.8|7394.8|8
1631116920000|2021-09-08 16:02:00|7410|7395|7409.7|7394.7|7410|7395|7409.7|7394.7|3
1631116930000|2021-09-08 16:02:10|7409.6|7394.6|7409.5|7394.5|7409.6|7394.6|7409.5|7394.5|2
1631116960000|2021-09-08 16:02:40|7409.6|7394.6|7409.7|7394.7|7409.7|7394.7|7409.6|7394.6|2
1631116970000|2021-09-08 16:02:50|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1631116990000|2021-09-08 16:03:10|7409.5|7394.5|7409.6|7394.6|7409.7|7394.7|7409.3|7394.3|6
1631117000000|2021-09-08 16:03:20|7409.7|7394.7|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|2
1631117010000|2021-09-08 16:03:30|7410.1|7395.1|7410.4|7395.4|7410.4|7395.4|7410.1|7395.1|3
1631117020000|2021-09-08 16:03:40|7410.3|7395.3|7410.2|7395.2|7410.3|7395.3|7410.2|7395.2|2
1631117080000|2021-09-08 16:04:40|7410.3|7395.3|7410.3|7395.3|7410.4|7395.4|7410.3|7395.3|5
1631117090000|2021-09-08 16:04:50|7410.4|7395.4|7410.2|7395.2|7410.4|7395.4|7410.2|7395.2|5
1631117150000|2021-09-08 16:05:50|7410.3|7395.3|7409.6|7394.6|7410.3|7395.3|7409.6|7394.6|16
1631117160000|2021-09-08 16:06:00|7409.7|7394.7|7409.6|7394.6|7409.7|7394.7|7409.6|7394.6|2
1631117180000|2021-09-08 16:06:20|7409.5|7394.5|7409.4|7394.4|7409.5|7394.5|7409.4|7394.4|2
1631117260000|2021-09-08 16:07:40|7409.5|7394.5|7409.8|7394.8|7409.8|7394.8|7409.5|7394.5|3
1631117270000|2021-09-08 16:07:50|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1631117290000|2021-09-08 16:08:10|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1631117300000|2021-09-08 16:08:20|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1631117320000|2021-09-08 16:08:40|7409.3|7394.3|7409.3|7394.3|7409.4|7394.4|7409.3|7394.3|3
1631117330000|2021-09-08 16:08:50|7409.2|7394.2|7409.3|7394.3|7409.4|7394.4|7409.2|7394.2|4
1631117340000|2021-09-08 16:09:00|7409.4|7394.4|7409.3|7394.3|7409.4|7394.4|7409.3|7394.3|2
1631117350000|2021-09-08 16:09:10|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1631117470000|2021-09-08 16:11:10|7409|7394|7409.2|7394.2|7409.2|7394.2|7409|7394|2
1631117500000|2021-09-08 16:11:40|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|1
1631117510000|2021-09-08 16:11:50|7409|7394|7409.1|7394.1|7409.2|7394.2|7409|7394|5
1631117520000|2021-09-08 16:12:00|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|2
1631117530000|2021-09-08 16:12:10|7408.9|7393.9|7408.7|7393.7|7409|7394|7408.7|7393.7|5
1631117540000|2021-09-08 16:12:20|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1631117570000|2021-09-08 16:12:50|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|4
1631117590000|2021-09-08 16:13:10|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|4
1631117600000|2021-09-08 16:13:20|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1631117610000|2021-09-08 16:13:30|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|3
1631117620000|2021-09-08 16:13:40|7408.7|7393.7|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|3
1631117630000|2021-09-08 16:13:50|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1631117640000|2021-09-08 16:14:00|7408.5|7393.5|7408.6|7393.6|7408.6|7393.6|7408.5|7393.5|2
1631117660000|2021-09-08 16:14:20|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1631117700000|2021-09-08 16:15:00|7408.8|7393.8|7408.8|7393.8|7408.9|7393.9|7408.8|7393.8|3
1631117730000|2021-09-08 16:15:30|7408.7|7393.7|7409|7394|7409|7394|7408.7|7393.7|5
1631117760000|2021-09-08 16:16:00|7408.7|7393.7|7409|7394|7409|7394|7408.7|7393.7|2
1631117770000|2021-09-08 16:16:10|7408.8|7393.8|7409|7394|7409|7394|7408.8|7393.8|2
1631117780000|2021-09-08 16:16:20|7408.9|7393.9|7408.7|7393.7|7408.9|7393.9|7408.7|7393.7|3
1631117790000|2021-09-08 16:16:30|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1631117810000|2021-09-08 16:16:50|7408.8|7393.8|7409|7394|7409|7394|7408.8|7393.8|2
1631117830000|2021-09-08 16:17:10|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1631117880000|2021-09-08 16:18:00|7409|7394|7409|7394|7409|7394|7409|7394|1
1631117900000|2021-09-08 16:18:20|7408.8|7393.8|7409|7394|7409|7394|7408.8|7393.8|2
1631117930000|2021-09-08 16:18:50|7408.7|7393.7|7407.3|7392.3|7408.7|7393.7|7407.3|7392.3|7
1631117990000|2021-09-08 16:19:50|7407.2|7392.2|7407|7392|7407.2|7392.2|7407|7392|3
1631118000000|2021-09-08 16:20:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.5|7391.5|3
1631118050000|2021-09-08 16:20:50|7406.3|7391.3|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|2
1631118150000|2021-09-08 16:22:30|7405.8|7390.8|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|3
1631118160000|2021-09-08 16:22:40|7405.5|7390.5|7405.3|7390.3|7405.5|7390.5|7405.2|7390.2|5
1631118170000|2021-09-08 16:22:50|7405.2|7390.2|7405.1|7390.1|7405.3|7390.3|7405.1|7390.1|4
1631118290000|2021-09-08 16:24:50|7405|7390|7405|7390|7405|7390|7405|7390|1
1631118300000|2021-09-08 16:25:00|7404.9|7389.9|7404.5|7389.5|7404.9|7389.9|7404.5|7389.5|4
1631118310000|2021-09-08 16:25:10|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1631118320000|2021-09-08 16:25:20|7404.1|7389.1|7404|7389|7404.1|7389.1|7404|7389|2
1631118390000|2021-09-08 16:26:30|7404.4|7389.4|7404.2|7389.2|7404.4|7389.4|7404.2|7389.2|2
1631118410000|2021-09-08 16:26:50|7403.8|7388.8|7402.9|7387.9|7403.8|7388.8|7402.9|7387.9|4
1631118420000|2021-09-08 16:27:00|7403.2|7388.2|7403.6|7388.6|7403.6|7388.6|7403.2|7388.2|3
1631118430000|2021-09-08 16:27:10|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1631118440000|2021-09-08 16:27:20|7404|7389|7404|7389|7404|7389|7404|7389|1
1631118450000|2021-09-08 16:27:30|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631118470000|2021-09-08 16:27:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1631118490000|2021-09-08 16:28:10|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631118500000|2021-09-08 16:28:20|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1631118540000|2021-09-08 16:29:00|7404.3|7389.3|7404.9|7389.9|7404.9|7389.9|7404.1|7389.1|9
1631118550000|2021-09-08 16:29:10|7405|7390|7405.4|7390.4|7405.4|7390.4|7405|7390|4
1631118580000|2021-09-08 16:29:40|7405.3|7390.3|7405.2|7390.2|7405.3|7390.3|7405.2|7390.2|2
1631118590000|2021-09-08 16:29:50|7404.8|7389.8|7404.6|7389.6|7404.8|7389.8|7404.6|7389.6|2
1631118600000|2021-09-08 16:30:00|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1631118640000|2021-09-08 16:30:40|7404.8|7389.8|7405.4|7390.4|7405.4|7390.4|7404.7|7389.7|5
1631118650000|2021-09-08 16:30:50|7405.6|7390.6|7406.8|7391.8|7406.8|7391.8|7405.6|7390.6|6
1631118660000|2021-09-08 16:31:00|7406.9|7391.9|7407.3|7392.3|7407.3|7392.3|7406.8|7391.8|6
1631118680000|2021-09-08 16:31:20|7407.2|7392.2|7407.4|7392.4|7407.4|7392.4|7407.2|7392.2|3
1631118690000|2021-09-08 16:31:30|7407.3|7392.3|7407.1|7392.1|7407.3|7392.3|7407.1|7392.1|2
1631118700000|2021-09-08 16:31:40|7407|7392|7407|7392|7407|7392|7407|7392|1
1631118730000|2021-09-08 16:32:10|7406.7|7391.7|7406.9|7391.9|7406.9|7391.9|7406.7|7391.7|2
1631118750000|2021-09-08 16:32:30|7406.7|7391.7|7406.6|7391.6|7406.7|7391.7|7406.5|7391.5|4
1631118810000|2021-09-08 16:33:30|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|1
1631118830000|2021-09-08 16:33:50|7406.5|7391.5|7406.3|7391.3|7406.5|7391.5|7406.1|7391.1|6
1631118850000|2021-09-08 16:34:10|7411.2|7386.2|7406.3|7391.3|7411.2|7391.3|7406.1|7386|6
1631118860000|2021-09-08 16:34:20|7406.5|7391.5|7407.1|7392.1|7412.2|7392.1|7406.5|7387.2|3
1631118880000|2021-09-08 16:34:40|7407.2|7392.2|7406.8|7391.8|7407.2|7392.2|7406.8|7391.8|4
1631118890000|2021-09-08 16:34:50|7406.9|7391.9|7407.4|7392.4|7407.5|7392.5|7406.9|7391.9|4
1631118900000|2021-09-08 16:35:00|7407.5|7392.5|7407.2|7392.2|7407.5|7392.5|7407.1|7392.1|6
1631118910000|2021-09-08 16:35:10|7407.3|7392.3|7405.4|7390.4|7407.4|7392.4|7405.4|7390.4|6
1631118920000|2021-09-08 16:35:20|7406.2|7391.2|7406.8|7391.8|7406.8|7391.8|7406.2|7391.2|5
1631118930000|2021-09-08 16:35:30|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1631118970000|2021-09-08 16:36:10|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1631119040000|2021-09-08 16:37:20|7407.4|7392.4|7407.5|7392.5|7407.6|7392.6|7407.4|7392.4|3
1631119060000|2021-09-08 16:37:40|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.5|7392.5|5
1631119070000|2021-09-08 16:37:50|7407.5|7392.5|7407.5|7392.5|7407.7|7392.7|7407.5|7392.5|5
1631119080000|2021-09-08 16:38:00|7407.7|7392.7|7407.5|7392.5|7407.7|7392.7|7407.5|7392.5|2
1631119090000|2021-09-08 16:38:10|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1631119120000|2021-09-08 16:38:40|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1631119140000|2021-09-08 16:39:00|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1631119170000|2021-09-08 16:39:30|7407.6|7392.6|7407.7|7392.7|7407.7|7392.7|7407.6|7392.6|2
1631119200000|2021-09-08 16:40:00|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1631119300000|2021-09-08 16:41:40|7407.3|7392.3|7407.5|7392.5|7407.5|7392.5|7407.2|7392.2|5
1631119310000|2021-09-08 16:41:50|7407.3|7392.3|7407.6|7392.6|7407.6|7392.6|7407.3|7392.3|2
1631119320000|2021-09-08 16:42:00|7407.4|7392.4|7407.4|7392.4|7407.6|7392.6|7407.4|7392.4|3
1631119330000|2021-09-08 16:42:10|7407.8|7392.8|7408.4|7393.4|7408.4|7393.4|7407.8|7392.8|2
1631119350000|2021-09-08 16:42:30|7408.1|7393.1|7407.5|7392.5|7408.1|7393.1|7407.5|7392.5|5
1631119370000|2021-09-08 16:42:50|7407.6|7392.6|7407|7392|7407.7|7392.7|7407|7392|7
1631119380000|2021-09-08 16:43:00|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1631119400000|2021-09-08 16:43:20|7407.3|7392.3|7407.5|7392.5|7407.5|7392.5|7407|7392|5
1631119410000|2021-09-08 16:43:30|7407.6|7392.6|7407.4|7392.4|7407.6|7392.6|7407.4|7392.4|2
1631119450000|2021-09-08 16:44:10|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.4|7392.4|3
1631119460000|2021-09-08 16:44:20|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1631119480000|2021-09-08 16:44:40|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1631119490000|2021-09-08 16:44:50|7407.4|7392.4|7407.6|7392.6|7407.6|7392.6|7407.4|7392.4|2
1631119500000|2021-09-08 16:45:00|7407.7|7392.7|7407.6|7392.6|7407.7|7392.7|7407.5|7392.5|4
1631119510000|2021-09-08 16:45:10|7407.8|7392.8|7407.6|7392.6|7407.8|7392.8|7407.6|7392.6|3
1631119520000|2021-09-08 16:45:20|7407.7|7392.7|7407.6|7392.6|7407.7|7392.7|7407.6|7392.6|2
1631119530000|2021-09-08 16:45:30|7412.8|7387.8|7413.1|7388.1|7413.2|7388.2|7412.8|7387.8|3
1631119540000|2021-09-08 16:45:40|7413.2|7388.2|7413.2|7388.2|7413.2|7388.2|7413.2|7388.2|1
1631119630000|2021-09-08 16:47:10|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1631119640000|2021-09-08 16:47:20|7413.6|7388.6|7413.6|7388.6|7413.6|7393.3|7408.3|7388.6|3
1631119650000|2021-09-08 16:47:30|7408.3|7393.3|7413.6|7388.6|7413.6|7393.3|7408.3|7388.6|6
1631119660000|2021-09-08 16:47:40|7408.3|7393.3|7408.3|7393.3|7413.6|7393.3|7408.3|7388.6|3
1631119670000|2021-09-08 16:47:50|7413.6|7388.6|7407.7|7392.7|7413.6|7393.3|7407.6|7388.6|4
1631119680000|2021-09-08 16:48:00|7407.6|7392.6|7408.3|7393.3|7413.6|7393.3|7407.6|7388.6|3
1631119700000|2021-09-08 16:48:20|7413.6|7388.6|7413.6|7388.6|7413.6|7393.3|7408.3|7388.6|3
1631119710000|2021-09-08 16:48:30|7414|7389|7413.8|7388.8|7414|7389|7413.8|7388.8|2
1631119720000|2021-09-08 16:48:40|7414|7389|7414|7389|7414|7389|7414|7389|1
1631119740000|2021-09-08 16:49:00|7413.8|7388.8|7413.4|7388.4|7414|7393.3|7408.3|7388.4|6
1631119750000|2021-09-08 16:49:10|7412.9|7387.9|7413|7388|7413|7388|7412.9|7387.9|2
1631119760000|2021-09-08 16:49:20|7407.7|7392.7|7407.7|7392.7|7413|7392.7|7407.5|7388|11
1631119770000|2021-09-08 16:49:30|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1631119780000|2021-09-08 16:49:40|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1631119820000|2021-09-08 16:50:20|7407.8|7392.8|7413.2|7388.2|7413.2|7392.8|7407.8|7388|3
1631119830000|2021-09-08 16:50:30|7408.3|7393.3|7408.7|7393.7|7408.7|7393.7|7408.3|7393.3|2
1631119860000|2021-09-08 16:51:00|7408.8|7393.8|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|2
1631119920000|2021-09-08 16:52:00|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.5|7393.5|7
1631119930000|2021-09-08 16:52:10|7408.5|7393.5|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|5
1631119940000|2021-09-08 16:52:20|7408.8|7393.8|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|2
1631119950000|2021-09-08 16:52:30|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.5|7393.5|3
1631119960000|2021-09-08 16:52:40|7408.5|7393.5|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|3
1631119970000|2021-09-08 16:52:50|7408.8|7393.8|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|4
1631119980000|2021-09-08 16:53:00|7408.8|7393.8|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|4
1631119990000|2021-09-08 16:53:10|7408.8|7393.8|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|4
1631120000000|2021-09-08 16:53:20|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1631120010000|2021-09-08 16:53:30|7408.5|7393.5|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|3
1631120020000|2021-09-08 16:53:40|7408.8|7393.8|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|2
1631120030000|2021-09-08 16:53:50|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.5|7393.5|3
1631120040000|2021-09-08 16:54:00|7408.5|7393.5|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|5
1631120050000|2021-09-08 16:54:10|7408.7|7393.7|7413.4|7388.4|7413.4|7393.7|7408.7|7388.4|2
1631120060000|2021-09-08 16:54:20|7413.2|7388.2|7413.2|7388.2|7413.2|7388.2|7413.2|7388.2|1
1631120070000|2021-09-08 16:54:30|7413.4|7388.4|7413.4|7388.4|7413.4|7388.4|7413.4|7388.4|1
1631120080000|2021-09-08 16:54:40|7413.2|7388.2|7413.6|7388.6|7413.6|7388.6|7413.1|7388.1|3
1631120090000|2021-09-08 16:54:50|7413.1|7388.1|7413.6|7388.6|7413.6|7388.6|7413.1|7388.1|4
1631120100000|2021-09-08 16:55:00|7413.1|7388.1|7413.1|7388.1|7413.6|7388.6|7413.1|7388.1|3
1631120110000|2021-09-08 16:55:10|7413.6|7388.6|7413.1|7388.1|7413.6|7388.6|7413.1|7388.1|4
1631120130000|2021-09-08 16:55:30|7413.6|7388.6|7413.6|7388.6|7413.6|7388.6|7413.1|7388.1|9
1631120140000|2021-09-08 16:55:40|7413.1|7388.1|7413.6|7388.6|7413.6|7388.6|7413.1|7388.1|4
1631120150000|2021-09-08 16:55:50|7413.1|7388.1|7413.6|7388.6|7413.6|7388.6|7413.1|7388.1|6
1631120160000|2021-09-08 16:56:00|7413.1|7388.1|7413.1|7388.1|7413.6|7388.6|7413.1|7388.1|5
1631120170000|2021-09-08 16:56:10|7413.6|7388.6|7413.1|7388.1|7413.6|7388.6|7413.1|7388.1|4
1631120180000|2021-09-08 16:56:20|7413.6|7388.6|7413.6|7388.6|7413.6|7388.6|7413.6|7388.6|1
1631120190000|2021-09-08 16:56:30|7413.1|7388.1|7414|7389|7414|7389|7413.1|7388.1|4
1631120200000|2021-09-08 16:56:40|7413.7|7388.7|7414.2|7389.2|7414.4|7389.4|7413.7|7388.7|5
1631120210000|2021-09-08 16:56:50|7413.8|7388.8|7413.7|7388.7|7413.8|7388.8|7413.7|7388.7|2
1631120270000|2021-09-08 16:57:50|7414|7389|7414|7389|7414|7389|7414|7389|1
1631120280000|2021-09-08 16:58:00|7413.8|7388.8|7413.7|7388.7|7413.8|7388.8|7413.7|7388.7|2
1631120290000|2021-09-08 16:58:10|7414|7389|7414|7389|7414|7389|7414|7389|1
1631120310000|2021-09-08 16:58:30|7413.7|7388.7|7413.7|7388.7|7413.7|7388.7|7413.7|7388.7|1
1631120370000|2021-09-08 16:59:30|7413.9|7388.9|7413.9|7388.9|7413.9|7388.9|7413.7|7388.7|3
1631120380000|2021-09-08 16:59:40|7413.7|7388.7|7413.7|7388.7|7413.7|7388.7|7413.7|7388.7|1
1631120390000|2021-09-08 16:59:50|7413.9|7388.9|7413.9|7388.9|7413.9|7388.9|7413.9|7388.9|1
1631120400000|2021-09-08 17:00:00|7413.7|7388.7|7413.7|7388.7|7413.7|7388.7|7413.7|7388.7|1
1631120410000|2021-09-08 17:00:10|7413.9|7388.9|7413.9|7388.9|7413.9|7388.9|7413.9|7388.9|1
1631120430000|2021-09-08 17:00:30|7414.2|7389.2|7414.4|7389.4|7414.4|7389.4|7414.2|7389.2|2
1631120450000|2021-09-08 17:00:50|7414.3|7389.3|7414.1|7389.1|7414.3|7389.3|7414.1|7389.1|2
1631120460000|2021-09-08 17:01:00|7414.4|7389.4|7414.4|7389.4|7414.4|7389.4|7414.4|7389.4|1
1631120480000|2021-09-08 17:01:20|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|1
1631120490000|2021-09-08 17:01:30|7414|7389|7414|7389|7414|7389|7413.5|7388.5|7
1631120500000|2021-09-08 17:01:40|7413.9|7388.9|7414|7389|7414|7389|7413.7|7388.7|6
1631120540000|2021-09-08 17:02:20|7413.7|7388.7|7413.3|7388.3|7413.8|7388.8|7413.1|7388.1|8
1631120550000|2021-09-08 17:02:30|7413.2|7388.2|7413.4|7388.4|7413.4|7388.4|7413.2|7388.2|4
1631120570000|2021-09-08 17:02:50|7413.5|7388.5|7413.5|7388.5|7413.5|7388.5|7413.5|7388.5|1
1631120580000|2021-09-08 17:03:00|7413.3|7388.3|7413.4|7388.4|7413.4|7388.4|7413.3|7388.3|2
1631120650000|2021-09-08 17:04:10|7408.7|7393.7|7413.7|7388.7|7413.7|7393.7|7408.7|7388.5|5
1631120660000|2021-09-08 17:04:20|7413.6|7388.6|7413.6|7388.6|7413.6|7388.6|7413.5|7388.5|3
1631120670000|2021-09-08 17:04:30|7413.7|7388.7|7413.7|7388.7|7413.7|7388.7|7413.7|7388.7|1
1631120680000|2021-09-08 17:04:40|7414|7389|7413.6|7388.6|7414|7389|7413.6|7388.6|3
1631120700000|2021-09-08 17:05:00|7413.7|7388.7|7414|7389|7414|7389|7413.7|7388.7|7
1631120710000|2021-09-08 17:05:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|3
1631120730000|2021-09-08 17:05:30|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.3|7391.3|4
1631120740000|2021-09-08 17:05:40|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|2
1631120750000|2021-09-08 17:05:50|7406.5|7391.5|7407.7|7392.7|7407.7|7392.7|7406.5|7391.5|3
1631120760000|2021-09-08 17:06:00|7408.1|7393.1|7408.3|7393.3|7408.3|7393.3|7408.1|7393.1|2
1631120780000|2021-09-08 17:06:20|7408.5|7393.5|7407.3|7392.3|7408.5|7393.5|7407.3|7392.3|5
1631120810000|2021-09-08 17:06:50|7406.4|7391.4|7406.6|7391.6|7406.6|7391.6|7406.4|7391.4|2
1631120820000|2021-09-08 17:07:00|7406.5|7391.5|7407|7392|7407|7392|7406.5|7391.5|4
1631120830000|2021-09-08 17:07:10|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407|7392|3
1631120840000|2021-09-08 17:07:20|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1631120860000|2021-09-08 17:07:40|7407|7392|7407.2|7392.2|7407.2|7392.2|7407|7392|2
1631120880000|2021-09-08 17:08:00|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407.1|7392.1|2
1631120890000|2021-09-08 17:08:10|7407|7392|7407|7392|7407|7392|7407|7392|1
1631120900000|2021-09-08 17:08:20|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1631120920000|2021-09-08 17:08:40|7407|7392|7407.2|7392.2|7407.2|7392.2|7407|7392|2
1631120930000|2021-09-08 17:08:50|7407|7392|7407.2|7392.2|7407.2|7392.2|7407|7392|3
1631120940000|2021-09-08 17:09:00|7407|7392|7407|7392|7407|7392|7407|7392|1
1631120950000|2021-09-08 17:09:10|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1631120960000|2021-09-08 17:09:20|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1631120980000|2021-09-08 17:09:40|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1631120990000|2021-09-08 17:09:50|7407.8|7392.8|7408|7393|7408|7393|7407.8|7392.8|2
1631121080000|2021-09-08 17:11:20|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1631121110000|2021-09-08 17:11:50|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1631121120000|2021-09-08 17:12:00|7407.9|7392.9|7408|7393|7408|7393|7407.8|7392.8|3
1631121160000|2021-09-08 17:12:40|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1631121170000|2021-09-08 17:12:50|7408|7393|7408|7393|7408|7393|7408|7393|1
1631121180000|2021-09-08 17:13:00|7407.9|7392.9|7407.7|7392.7|7407.9|7392.9|7407.7|7392.7|3
1631121320000|2021-09-08 17:15:20|7407.8|7392.8|7408.1|7393.1|7408.1|7393.1|7407.8|7392.8|3
1631121330000|2021-09-08 17:15:30|7408|7393|7407.8|7392.8|7408|7393|7407.8|7392.8|3
1631121340000|2021-09-08 17:15:40|7407.9|7392.9|7408.1|7393.1|7408.1|7393.1|7407.9|7392.9|3
1631121380000|2021-09-08 17:16:20|7408.2|7393.2|7408.2|7393.2|7408.3|7393.3|7408.2|7393.2|3
1631121510000|2021-09-08 17:18:30|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408|7393|3
1631121540000|2021-09-08 17:19:00|7408|7393|7408.2|7393.2|7408.2|7393.2|7408|7393|3
1631121550000|2021-09-08 17:19:10|7408.1|7393.1|7408.2|7393.2|7408.2|7393.2|7408.1|7393.1|4
1631121560000|2021-09-08 17:19:20|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1631121600000|2021-09-08 17:20:00|7408|7393|7408|7393|7408|7393|7408|7393|1
1631121650000|2021-09-08 17:20:50|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1631121660000|2021-09-08 17:21:00|7408|7393|7408|7393|7408|7393|7408|7393|1
1631121710000|2021-09-08 17:21:50|7407.8|7392.8|7407.7|7392.7|7407.8|7392.8|7407.7|7392.7|2
1631121720000|2021-09-08 17:22:00|7408|7393|7408.1|7393.1|7408.1|7393.1|7408|7393|2
1631121880000|2021-09-08 17:24:40|7407.9|7392.9|7407.5|7392.5|7407.9|7392.9|7407.4|7392.4|3
1631121980000|2021-09-08 17:26:20|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1631121990000|2021-09-08 17:26:30|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1631122070000|2021-09-08 17:27:50|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1631122090000|2021-09-08 17:28:10|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1631122140000|2021-09-08 17:29:00|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1631122160000|2021-09-08 17:29:20|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1631122170000|2021-09-08 17:29:30|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|1
1631122180000|2021-09-08 17:29:40|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.3|7392.3|3
1631122190000|2021-09-08 17:29:50|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1631122500000|2021-09-08 17:35:00|7407.4|7392.4|7407.1|7392.1|7407.4|7392.4|7406.9|7391.9|4
1631122540000|2021-09-08 17:35:40|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1631122580000|2021-09-08 17:36:20|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1631122630000|2021-09-08 17:37:10|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1631122810000|2021-09-08 17:40:10|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1631122820000|2021-09-08 17:40:20|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1631123020000|2021-09-08 17:43:40|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407.1|7392.1|2
1631123040000|2021-09-08 17:44:00|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407.1|7392.1|2
1631123090000|2021-09-08 17:44:50|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407.1|7392.1|2
1631123100000|2021-09-08 17:45:00|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407.1|7392.1|2
1631123110000|2021-09-08 17:45:10|7406.9|7391.9|7405.9|7390.9|7406.9|7391.9|7405.9|7390.9|4
1631123120000|2021-09-08 17:45:20|7406.7|7391.7|7406.6|7391.6|7406.7|7391.7|7406.6|7391.6|2
1631123130000|2021-09-08 17:45:30|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1631123470000|2021-09-08 17:51:10|7406.6|7391.6|7406.5|7391.5|7406.6|7391.6|7406.5|7391.5|2
1631123480000|2021-09-08 17:51:20|7406.6|7391.6|7406.5|7391.5|7406.6|7391.6|7406.5|7391.5|2
1631123560000|2021-09-08 17:52:40|7406.6|7391.6|7406.2|7391.2|7406.6|7391.6|7406.2|7391.2|3
1631123580000|2021-09-08 17:53:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631123600000|2021-09-08 17:53:20|7406.2|7391.2|7405.7|7390.7|7406.2|7391.2|7405.7|7390.7|4
1631123620000|2021-09-08 17:53:40|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1631123630000|2021-09-08 17:53:50|7405.7|7390.7|7405.9|7390.9|7405.9|7390.9|7405.7|7390.7|2
1631123680000|2021-09-08 17:54:40|7406.1|7391.1|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|3
1631123830000|2021-09-08 17:57:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1631123850000|2021-09-08 17:57:30|7406.3|7391.3|7406.1|7391.1|7406.3|7391.3|7406.1|7391.1|2
1631123870000|2021-09-08 17:57:50|7406.4|7391.4|7406.4|7391.4|7406.5|7391.5|7406.2|7391.2|6
1631123880000|2021-09-08 17:58:00|7406.3|7391.3|7406.3|7391.3|7406.4|7391.4|7406.2|7391.2|7
1631123890000|2021-09-08 17:58:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1631123910000|2021-09-08 17:58:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631123920000|2021-09-08 17:58:40|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1631123940000|2021-09-08 17:59:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631123950000|2021-09-08 17:59:10|7406.2|7391.2|7406.3|7391.3|7406.3|7391.3|7406.1|7391.1|4
1631123980000|2021-09-08 17:59:40|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1631123990000|2021-09-08 17:59:50|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7405.9|7390.9|4
1631124000000|2021-09-08 18:00:00|7411.5|7386.5|7411.5|7386.5|7411.5|7386.5|7411.5|7386.5|1
1631124010000|2021-09-08 18:00:10|7411.4|7386.4|7406.5|7391.5|7411.4|7391.5|7406.2|7386.4|5
1631124020000|2021-09-08 18:00:20|7406.2|7391.2|7406.5|7391.5|7406.5|7391.5|7406.2|7391.2|2
1631124040000|2021-09-08 18:00:40|7406.4|7391.4|7406.2|7391.2|7406.5|7391.5|7406.2|7391.2|8
1631124050000|2021-09-08 18:00:50|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631124060000|2021-09-08 18:01:00|7406.2|7391.2|7406.5|7391.5|7406.5|7391.5|7406.2|7391.2|5
1631124070000|2021-09-08 18:01:10|7406.4|7391.4|7406.3|7391.3|7406.5|7391.5|7406.3|7391.3|3
1631124080000|2021-09-08 18:01:20|7406.2|7391.2|7406.5|7391.5|7406.5|7391.5|7406.2|7391.2|3
1631124090000|2021-09-08 18:01:30|7406.4|7391.4|7406.3|7391.3|7406.5|7391.5|7406.2|7391.2|9
1631124100000|2021-09-08 18:01:40|7406.2|7391.2|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|3
1631124110000|2021-09-08 18:01:50|7406.3|7391.3|7406.1|7391.1|7406.3|7391.3|7406.1|7391.1|2
1631124210000|2021-09-08 18:03:30|7406|7391|7406|7391|7406|7391|7406|7391|1
1631124310000|2021-09-08 18:05:10|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631124610000|2021-09-08 18:10:10|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1631125210000|2021-09-08 18:20:10|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1631126520000|2021-09-08 18:42:00|7411.2|7386.2|7411.2|7386.2|7411.2|7386.2|7411.2|7386.2|1
1631126560000|2021-09-08 18:42:40|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631127600000|2021-09-08 19:00:00|7406.2|7391.2|7406.3|7391.3|7406.3|7391.3|7406.2|7391.2|2
1631127620000|2021-09-08 19:00:20|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1631128160000|2021-09-08 19:09:20|7411.1|7386.1|7410.9|7385.9|7411.1|7386.1|7410.9|7385.9|3
1631128300000|2021-09-08 19:11:40|7410.8|7385.8|7410.8|7385.8|7410.8|7385.8|7410.8|7385.8|1
1631128570000|2021-09-08 19:16:10|7410.9|7385.9|7410.9|7385.9|7410.9|7385.9|7410.9|7385.9|1
1631129020000|2021-09-08 19:23:40|7405.6|7390.6|7410.5|7385.5|7410.6|7390.6|7405.5|7385.4|6
1631129040000|2021-09-08 19:24:00|7410.4|7385.4|7410.4|7385.4|7410.4|7385.4|7410.4|7385.4|1
1631129050000|2021-09-08 19:24:10|7410.5|7385.5|7410.4|7385.4|7410.5|7385.5|7410.4|7385.4|4
1631129060000|2021-09-08 19:24:20|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|1
1631129180000|2021-09-08 19:26:20|7410.7|7385.7|7410.8|7385.8|7410.8|7385.8|7410.7|7385.7|2
1631129200000|2021-09-08 19:26:40|7410.7|7385.7|7410.7|7385.7|7410.7|7385.7|7410.7|7385.7|1
1631129680000|2021-09-08 19:34:40|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|1
1631130300000|2021-09-08 19:45:00|7410.7|7385.7|7410.7|7385.7|7410.7|7385.7|7410.7|7385.7|1
1631130370000|2021-09-08 19:46:10|7411|7386|7411|7386|7411|7386|7411|7386|1
1631130430000|2021-09-08 19:47:10|7411.1|7386.1|7411.1|7386.1|7411.1|7386.1|7411.1|7386.1|1
1631130610000|2021-09-08 19:50:10|7411|7386|7410.6|7385.6|7411|7386|7410.6|7385.6|2
1631130660000|2021-09-08 19:51:00|7410.4|7385.4|7410.4|7385.4|7410.4|7385.4|7410.4|7385.4|1
1631130870000|2021-09-08 19:54:30|7410.3|7385.3|7410.3|7385.3|7410.3|7385.3|7410.3|7385.3|1
1631130920000|2021-09-08 19:55:20|7410.4|7385.4|7410.4|7385.4|7410.4|7385.4|7410.4|7385.4|1
1631130940000|2021-09-08 19:55:40|7410.5|7385.5|7410.7|7385.7|7410.7|7385.7|7410.5|7385.5|3
1631131000000|2021-09-08 19:56:40|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|1
1631131070000|2021-09-08 19:57:50|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|1
1631151060000|2021-09-09 01:31:00|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|1
1631153190000|2021-09-09 02:06:30|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|1
1631153200000|2021-09-09 02:06:40|7410.7|7385.7|7410.7|7385.7|7410.7|7385.7|7410.7|7385.7|1
1631153210000|2021-09-09 02:06:50|7410.2|7385.2|7410.3|7385.3|7410.3|7385.3|7410.2|7385.2|2
1631153250000|2021-09-09 02:07:30|7410.4|7385.4|7410.4|7385.4|7410.4|7385.4|7410.4|7385.4|1
1631153280000|2021-09-09 02:08:00|7410|7385|7410|7385|7410|7385|7410|7385|1
1631153320000|2021-09-09 02:08:40|7410.1|7385.1|7410.1|7385.1|7410.1|7385.1|7410.1|7385.1|1
1631153470000|2021-09-09 02:11:10|7410|7385|7407.5|7382.5|7410|7385|7407.5|7382.5|3
1631153480000|2021-09-09 02:11:20|7407.6|7382.6|7407.7|7382.7|7407.7|7382.7|7407.6|7382.6|2
1631153490000|2021-09-09 02:11:30|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|1
1631153510000|2021-09-09 02:11:50|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1631153540000|2021-09-09 02:12:20|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|1
1631153570000|2021-09-09 02:12:50|7408.5|7383.5|7407.6|7382.6|7410.3|7385.3|7407.6|7382.6|7
1631153580000|2021-09-09 02:13:00|7408.3|7383.3|7407.3|7382.3|7408.4|7383.4|7407.3|7382.3|4
1631153610000|2021-09-09 02:13:30|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|1
1631153650000|2021-09-09 02:14:10|7407.9|7382.9|7408.1|7383.1|7410.6|7385.6|7407.1|7382.1|6
1631153740000|2021-09-09 02:15:40|7407.3|7382.3|7406.6|7381.6|7407.3|7382.3|7406.6|7381.6|2
1631153770000|2021-09-09 02:16:10|7406.7|7381.7|7406.7|7381.7|7406.7|7381.7|7406.7|7381.7|1
1631153900000|2021-09-09 02:18:20|7408.3|7383.3|7406.1|7381.1|7408.3|7383.3|7406.1|7381.1|7
1631153940000|2021-09-09 02:19:00|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|1
1631153990000|2021-09-09 02:19:50|7406.1|7381.1|7406.1|7381.1|7406.1|7381.1|7406.1|7381.1|1
1631154170000|2021-09-09 02:22:50|7406.2|7381.2|7405.6|7380.6|7406.4|7381.4|7405.6|7380.6|7
1631154200000|2021-09-09 02:23:20|7405.7|7380.7|7405.7|7380.7|7405.7|7380.7|7405.7|7380.7|1
1631154220000|2021-09-09 02:23:40|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|1
1631154350000|2021-09-09 02:25:50|7405.7|7380.7|7406.1|7381.1|7406.1|7381.1|7405.7|7380.7|2
1631154370000|2021-09-09 02:26:10|7406.5|7381.5|7408|7383|7408|7383|7406.5|7381.5|5
1631154380000|2021-09-09 02:26:20|7408.4|7383.4|7408.9|7383.9|7408.9|7383.9|7408.4|7383.4|3
1631154390000|2021-09-09 02:26:30|7409.3|7384.3|7409.3|7384.3|7409.3|7384.3|7409.3|7384.3|1
1631154400000|2021-09-09 02:26:40|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|1
1631154410000|2021-09-09 02:26:50|7409.1|7384.1|7409.1|7384.1|7409.1|7384.1|7409.1|7384.1|1
1631154420000|2021-09-09 02:27:00|7408.9|7383.9|7408.9|7383.9|7408.9|7383.9|7408.9|7383.9|1
1631154440000|2021-09-09 02:27:20|7409.1|7384.1|7409.1|7384.1|7409.1|7384.1|7409.1|7384.1|1
1631154470000|2021-09-09 02:27:50|7409.2|7384.2|7409.2|7384.2|7409.2|7384.2|7409.2|7384.2|1
1631154520000|2021-09-09 02:28:40|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|1
1631154530000|2021-09-09 02:28:50|7408.3|7383.3|7407.7|7382.7|7408.3|7383.3|7407.7|7382.7|2
1631154550000|2021-09-09 02:29:10|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|1
1631154930000|2021-09-09 02:35:30|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1631154960000|2021-09-09 02:36:00|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|1
1631156310000|2021-09-09 02:58:30|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1631156340000|2021-09-09 02:59:00|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|1
1631157880000|2021-09-09 03:24:40|7408|7383|7408|7383|7408|7383|7408|7383|1
1631157890000|2021-09-09 03:24:50|7408.1|7383.1|7408.1|7383.1|7408.1|7383.1|7408.1|7383.1|1
1631157900000|2021-09-09 03:25:00|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|1
1631157920000|2021-09-09 03:25:20|7407|7382|7407|7382|7407|7382|7407|7382|1
1631158040000|2021-09-09 03:27:20|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|1
1631158070000|2021-09-09 03:27:50|7407.2|7382.2|7407.3|7382.3|7407.3|7382.3|7407.2|7382.2|2
1631158100000|2021-09-09 03:28:20|7407.4|7382.4|7407.4|7382.4|7407.4|7382.4|7407.4|7382.4|1
1631158130000|2021-09-09 03:28:50|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|1
1631158140000|2021-09-09 03:29:00|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1631158200000|2021-09-09 03:30:00|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|1
1631158220000|2021-09-09 03:30:20|7407.2|7382.2|7407.3|7382.3|7407.6|7382.6|7407.2|7382.2|3
1631158290000|2021-09-09 03:31:30|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1631158300000|2021-09-09 03:31:40|7407.3|7382.3|7407.3|7382.3|7407.6|7382.6|7407.3|7382.3|7
1631158320000|2021-09-09 03:32:00|7407.6|7382.6|7407.3|7382.3|7407.6|7382.6|7407.3|7382.3|2
1631158330000|2021-09-09 03:32:10|7406.4|7381.4|7406.3|7381.3|7406.4|7381.4|7406.3|7381.3|2
1631158340000|2021-09-09 03:32:20|7406.2|7381.2|7406.5|7381.5|7406.7|7381.7|7405.8|7380.8|7
1631158350000|2021-09-09 03:32:30|7406.6|7381.6|7406.8|7381.8|7406.8|7381.8|7406.2|7381.2|11
1631158360000|2021-09-09 03:32:40|7406.9|7381.9|7406.9|7381.9|7406.9|7381.9|7406.9|7381.9|1
1631158370000|2021-09-09 03:32:50|7407.1|7382.1|7407.5|7382.5|7407.8|7382.8|7407.1|7382.1|11
1631158380000|2021-09-09 03:33:00|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|1
1631158390000|2021-09-09 03:33:10|7407.8|7382.8|7407.8|7382.8|7407.8|7382.8|7407.8|7382.8|1
1631158400000|2021-09-09 03:33:20|7407.9|7382.9|7407.8|7382.8|7408|7383|7407.8|7382.8|3
1631158420000|2021-09-09 03:33:40|7407.7|7382.7|7407.2|7382.2|7407.7|7382.7|7407.2|7382.2|3
1631158430000|2021-09-09 03:33:50|7407.3|7382.3|7407.7|7382.7|7407.7|7382.7|7407.3|7382.3|4
1631158440000|2021-09-09 03:34:00|7407.6|7382.6|7407.3|7382.3|7407.6|7382.6|7407.3|7382.3|3
1631158450000|2021-09-09 03:34:10|7407.4|7382.4|7407.4|7382.4|7407.4|7382.4|7407.4|7382.4|1
1631158460000|2021-09-09 03:34:20|7407.3|7382.3|7407.3|7382.3|7407.3|7382.3|7406.8|7381.8|8
1631158470000|2021-09-09 03:34:30|7407.2|7382.2|7407.2|7382.2|7407.2|7382.2|7407.1|7382.1|3
1631158480000|2021-09-09 03:34:40|7407|7382|7406.5|7381.5|7407|7382|7406.3|7381.3|6
1631158490000|2021-09-09 03:34:50|7406.6|7381.6|7406.8|7381.8|7406.8|7381.8|7406.6|7381.6|7
1631158500000|2021-09-09 03:35:00|7401.7|7386.7|7407.4|7382.4|7407.4|7386.7|7401.7|7381.8|4
1631158510000|2021-09-09 03:35:10|7402|7387|7402.4|7387.4|7402.4|7387.4|7402|7387|5
1631158540000|2021-09-09 03:35:40|7402.3|7387.3|7401.9|7386.9|7402.3|7387.3|7401.9|7386.9|2
1631158550000|2021-09-09 03:35:50|7402|7387|7402|7387|7402.1|7387.1|7402|7387|5
1631158560000|2021-09-09 03:36:00|7401.9|7386.9|7402.3|7387.3|7402.3|7387.3|7401.9|7386.9|4
1631158570000|2021-09-09 03:36:10|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1631158580000|2021-09-09 03:36:20|7402.1|7387.1|7402|7387|7402.1|7387.1|7402|7387|2
1631158590000|2021-09-09 03:36:30|7402.2|7387.2|7401.9|7386.9|7402.2|7387.2|7401.9|7386.9|7
1631158600000|2021-09-09 03:36:40|7401.3|7386.3|7400.9|7385.9|7401.3|7386.3|7400.9|7385.9|2
1631158620000|2021-09-09 03:37:00|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1631158630000|2021-09-09 03:37:10|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|2
1631158650000|2021-09-09 03:37:30|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1631158660000|2021-09-09 03:37:40|7401|7386|7401|7386|7401|7386|7401|7386|1
1631158670000|2021-09-09 03:37:50|7401.3|7386.3|7401.3|7386.3|7401.4|7386.4|7401.3|7386.3|3
1631158680000|2021-09-09 03:38:00|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|1
1631158710000|2021-09-09 03:38:30|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1631158720000|2021-09-09 03:38:40|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1631158740000|2021-09-09 03:39:00|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1631158770000|2021-09-09 03:39:30|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1631158780000|2021-09-09 03:39:40|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1631158800000|2021-09-09 03:40:00|7401.5|7386.5|7401.9|7386.9|7401.9|7386.9|7401.5|7386.5|4
1631158870000|2021-09-09 03:41:10|7402|7387|7402.3|7387.3|7402.3|7387.3|7401.9|7386.9|8
1631158880000|2021-09-09 03:41:20|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|1
1631158900000|2021-09-09 03:41:40|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1631158910000|2021-09-09 03:41:50|7402.9|7387.9|7403.2|7388.2|7403.2|7388.2|7402.9|7387.9|3
1631158920000|2021-09-09 03:42:00|7403.5|7388.5|7404.2|7389.2|7404.2|7389.2|7403.5|7388.5|4
1631158930000|2021-09-09 03:42:10|7404.3|7389.3|7404.4|7389.4|7404.4|7389.4|7404.3|7389.3|2
1631158940000|2021-09-09 03:42:20|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1631158950000|2021-09-09 03:42:30|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1631158960000|2021-09-09 03:42:40|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1631158990000|2021-09-09 03:43:10|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1631159000000|2021-09-09 03:43:20|7404.5|7389.5|7403.9|7388.9|7404.5|7389.5|7403.9|7388.9|6
1631159010000|2021-09-09 03:43:30|7404|7389|7402.8|7387.8|7404.1|7389.1|7402.8|7387.8|6
1631159020000|2021-09-09 03:43:40|7402.9|7387.9|7403.1|7388.1|7403.3|7388.3|7402.9|7387.9|6
1631159030000|2021-09-09 03:43:50|7402.3|7387.3|7402.6|7387.6|7402.6|7387.6|7402.3|7387.3|4
1631159040000|2021-09-09 03:44:00|7402.3|7387.3|7402.4|7387.4|7402.4|7387.4|7402.3|7387.3|2
1631159060000|2021-09-09 03:44:20|7402.3|7387.3|7402|7387|7402.3|7387.3|7402|7387|4
1631159070000|2021-09-09 03:44:30|7402.1|7387.1|7402|7387|7402.1|7387.1|7402|7387|2
1631159080000|2021-09-09 03:44:40|7401.9|7386.9|7402.1|7387.1|7402.1|7387.1|7401.9|7386.9|3
1631159090000|2021-09-09 03:44:50|7402.3|7387.3|7402.1|7387.1|7402.4|7387.4|7402.1|7387.1|4
1631159120000|2021-09-09 03:45:20|7402.4|7387.4|7402|7387|7402.4|7387.4|7402|7387|4
1631159130000|2021-09-09 03:45:30|7401.9|7386.9|7401.6|7386.6|7401.9|7386.9|7401.6|7386.6|4
1631159170000|2021-09-09 03:46:10|7401|7386|7400.5|7385.5|7401.3|7386.3|7400.5|7385.5|12
1631159180000|2021-09-09 03:46:20|7400.4|7385.4|7400.6|7385.6|7400.6|7385.6|7400.4|7385.4|5
1631159190000|2021-09-09 03:46:30|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1631159200000|2021-09-09 03:46:40|7400.5|7385.5|7400.4|7385.4|7400.6|7385.6|7400.4|7385.4|3
1631159220000|2021-09-09 03:47:00|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1631159230000|2021-09-09 03:47:10|7400.4|7385.4|7400.8|7385.8|7400.8|7385.8|7400.4|7385.4|5
1631159240000|2021-09-09 03:47:20|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631159250000|2021-09-09 03:47:30|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.5|7385.5|3
1631159260000|2021-09-09 03:47:40|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631159290000|2021-09-09 03:48:10|7400.6|7385.6|7400.5|7385.5|7400.6|7385.6|7400.5|7385.5|2
1631159420000|2021-09-09 03:50:20|7400.6|7385.6|7400.9|7385.9|7400.9|7385.9|7400.6|7385.6|4
1631159430000|2021-09-09 03:50:30|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401|7386|3
1631159440000|2021-09-09 03:50:40|7400.9|7385.9|7400.7|7385.7|7400.9|7385.9|7400.7|7385.7|3
1631159470000|2021-09-09 03:51:10|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1631159480000|2021-09-09 03:51:20|7400.9|7385.9|7401|7386|7401|7386|7400.9|7385.9|2
1631159500000|2021-09-09 03:51:40|7400.9|7385.9|7401|7386|7401|7386|7400.9|7385.9|2
1631159530000|2021-09-09 03:52:10|7401.1|7386.1|7401|7386|7401.1|7386.1|7401|7386|2
1631159540000|2021-09-09 03:52:20|7401.1|7386.1|7402.5|7387.5|7402.5|7387.5|7401.1|7386.1|8
1631159550000|2021-09-09 03:52:30|7402.6|7387.6|7402.8|7387.8|7402.8|7387.8|7402.6|7387.6|2
1631159560000|2021-09-09 03:52:40|7403|7388|7403|7388|7403|7388|7403|7388|1
1631159570000|2021-09-09 03:52:50|7403.2|7388.2|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|3
1631159580000|2021-09-09 03:53:00|7403.5|7388.5|7403.7|7388.7|7403.7|7388.7|7403.5|7388.5|3
1631159610000|2021-09-09 03:53:30|7403.8|7388.8|7404.2|7389.2|7404.3|7389.3|7403.8|7388.8|4
1631159640000|2021-09-09 03:54:00|7404.5|7389.5|7404.4|7389.4|7404.7|7389.7|7404.4|7389.4|4
1631159660000|2021-09-09 03:54:20|7404.2|7389.2|7405|7390|7405|7390|7404.1|7389.1|7
1631159670000|2021-09-09 03:54:30|7404.9|7389.9|7404.5|7389.5|7404.9|7389.9|7404.5|7389.5|2
1631159680000|2021-09-09 03:54:40|7404.4|7389.4|7403.5|7388.5|7404.4|7389.4|7403.5|7388.5|5
1631159690000|2021-09-09 03:54:50|7404|7389|7404|7389|7404|7389|7404|7389|1
1631159740000|2021-09-09 03:55:40|7403.9|7388.9|7403.5|7388.5|7403.9|7388.9|7403.4|7388.4|5
1631159750000|2021-09-09 03:55:50|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1631159770000|2021-09-09 03:56:10|7403.5|7388.5|7403.4|7388.4|7404|7389|7403.4|7388.4|6
1631159780000|2021-09-09 03:56:20|7403.5|7388.5|7403.8|7388.8|7403.8|7388.8|7403.5|7388.5|3
1631159800000|2021-09-09 03:56:40|7403.5|7388.5|7403.3|7388.3|7403.5|7388.5|7403.3|7388.3|3
1631159820000|2021-09-09 03:57:00|7403.7|7388.7|7404.2|7389.2|7404.2|7389.2|7403.7|7388.7|5
1631159830000|2021-09-09 03:57:10|7404.3|7389.3|7404.3|7389.3|7404.7|7389.7|7404.3|7389.3|8
1631159840000|2021-09-09 03:57:20|7405|7390|7405.1|7390.1|7405.1|7390.1|7405|7390|2
1631159850000|2021-09-09 03:57:30|7404.9|7389.9|7404.9|7389.9|7405.2|7390.2|7404.8|7389.8|5
1631159880000|2021-09-09 03:58:00|7405.1|7390.1|7404.8|7389.8|7405.1|7390.1|7404.8|7389.8|2
1631159890000|2021-09-09 03:58:10|7405|7390|7405|7390|7405|7390|7405|7390|1
1631159900000|2021-09-09 03:58:20|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|2
1631159940000|2021-09-09 03:59:00|7404.8|7389.8|7403.8|7388.8|7404.8|7389.8|7403.8|7388.8|5
1631159950000|2021-09-09 03:59:10|7403.9|7388.9|7404.8|7389.8|7404.8|7389.8|7403.9|7388.9|5
1631159960000|2021-09-09 03:59:20|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1631159980000|2021-09-09 03:59:40|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1631160010000|2021-09-09 04:00:10|7405.2|7390.2|7405.3|7390.3|7405.3|7390.3|7405.2|7390.2|2
1631160020000|2021-09-09 04:00:20|7405.6|7390.6|7405.5|7390.5|7405.6|7390.6|7405.5|7390.5|2
1631160030000|2021-09-09 04:00:30|7405.4|7390.4|7405.3|7390.3|7405.4|7390.4|7405.2|7390.2|3
1631160050000|2021-09-09 04:00:50|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|2
1631160080000|2021-09-09 04:01:20|7405.1|7390.1|7405.2|7390.2|7405.3|7390.3|7405.1|7390.1|4
1631160220000|2021-09-09 04:03:40|7405.3|7390.3|7405.2|7390.2|7405.3|7390.3|7405.2|7390.2|2
1631160240000|2021-09-09 04:04:00|7405|7390|7404.9|7389.9|7405|7390|7404.9|7389.9|2
1631160260000|2021-09-09 04:04:20|7405.2|7390.2|7406.1|7391.1|7406.1|7391.1|7405.2|7390.2|4
1631160270000|2021-09-09 04:04:30|7405.8|7390.8|7406.1|7391.1|7406.1|7391.1|7405.7|7390.7|4
1631160280000|2021-09-09 04:04:40|7406|7391|7406|7391|7406.1|7391.1|7406|7391|3
1631160300000|2021-09-09 04:05:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1631160320000|2021-09-09 04:05:20|7406|7391|7406|7391|7406|7391|7406|7391|1
1631160330000|2021-09-09 04:05:30|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1631160350000|2021-09-09 04:05:50|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|2
1631160420000|2021-09-09 04:07:00|7406.2|7391.2|7406.4|7391.4|7406.6|7391.6|7406.2|7391.2|5
1631160430000|2021-09-09 04:07:10|7406.5|7391.5|7406.2|7391.2|7406.5|7391.5|7406.2|7391.2|3
1631160450000|2021-09-09 04:07:30|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7405.9|7390.9|4
1631160460000|2021-09-09 04:07:40|7406.2|7391.2|7406.2|7391.2|7406.3|7391.3|7406|7391|8
1631160470000|2021-09-09 04:07:50|7406.1|7391.1|7406.2|7391.2|7406.2|7391.2|7406|7391|3
1631160480000|2021-09-09 04:08:00|7406.3|7391.3|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|2
1631160490000|2021-09-09 04:08:10|7406.5|7391.5|7406.3|7391.3|7406.5|7391.5|7406.3|7391.3|3
1631160500000|2021-09-09 04:08:20|7406.1|7391.1|7405.6|7390.6|7406.2|7391.2|7405.6|7390.6|5
1631160540000|2021-09-09 04:09:00|7405.3|7390.3|7405|7390|7405.3|7390.3|7405|7390|3
1631160550000|2021-09-09 04:09:10|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|1
1631160560000|2021-09-09 04:09:20|7405|7390|7405.1|7390.1|7405.1|7390.1|7405|7390|2
1631160570000|2021-09-09 04:09:30|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1631160600000|2021-09-09 04:10:00|7405.4|7390.4|7405.9|7390.9|7405.9|7390.9|7405.4|7390.4|5
1631160610000|2021-09-09 04:10:10|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1631160630000|2021-09-09 04:10:30|7405.5|7390.5|7405.7|7390.7|7405.7|7390.7|7405.5|7390.5|2
1631160640000|2021-09-09 04:10:40|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.4|7390.4|4
1631160690000|2021-09-09 04:11:30|7406|7391|7406|7391|7406|7391|7406|7391|1
1631160700000|2021-09-09 04:11:40|7406.1|7391.1|7406.6|7391.6|7406.6|7391.6|7406.1|7391.1|2
1631160710000|2021-09-09 04:11:50|7406.9|7391.9|7407|7392|7407|7392|7406.9|7391.9|2
1631160730000|2021-09-09 04:12:10|7407.2|7392.2|7408|7393|7408|7393|7407.2|7392.2|7
1631160740000|2021-09-09 04:12:20|7408.1|7393.1|7407.9|7392.9|7408.1|7393.1|7407.6|7392.6|5
1631160750000|2021-09-09 04:12:30|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407|7392|9
1631160760000|2021-09-09 04:12:40|7407.1|7392.1|7407.3|7392.3|7407.3|7392.3|7407.1|7392.1|2
1631160790000|2021-09-09 04:13:10|7406.2|7391.2|7406.3|7391.3|7406.3|7391.3|7406.2|7391.2|2
1631160800000|2021-09-09 04:13:20|7406.5|7391.5|7406.7|7391.7|7406.8|7391.8|7406.5|7391.5|4
1631160820000|2021-09-09 04:13:40|7406.8|7391.8|7406.9|7391.9|7406.9|7391.9|7406.8|7391.8|2
1631160840000|2021-09-09 04:14:00|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1631160860000|2021-09-09 04:14:20|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1631160870000|2021-09-09 04:14:30|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1631160930000|2021-09-09 04:15:30|7406.7|7391.7|7406.1|7391.1|7406.7|7391.7|7406.1|7391.1|6
1631160960000|2021-09-09 04:16:00|7406|7391|7405.8|7390.8|7406|7391|7405.8|7390.8|2
1631160980000|2021-09-09 04:16:20|7405.9|7390.9|7406.2|7391.2|7406.2|7391.2|7405.9|7390.9|2
1631161030000|2021-09-09 04:17:10|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631161090000|2021-09-09 04:18:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1631161100000|2021-09-09 04:18:20|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1631161110000|2021-09-09 04:18:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1631161140000|2021-09-09 04:19:00|7406.3|7391.3|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|2
1631161240000|2021-09-09 04:20:40|7406.5|7391.5|7406.6|7391.6|7406.6|7391.6|7406.5|7391.5|2
1631161250000|2021-09-09 04:20:50|7406.8|7391.8|7407.4|7392.4|7407.4|7392.4|7406.8|7391.8|4
1631161260000|2021-09-09 04:21:00|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|2
1631161270000|2021-09-09 04:21:10|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1631161280000|2021-09-09 04:21:20|7407.2|7392.2|7407.1|7392.1|7407.2|7392.2|7407.1|7392.1|2
1631161290000|2021-09-09 04:21:30|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1631161300000|2021-09-09 04:21:40|7406.9|7391.9|7407.1|7392.1|7407.1|7392.1|7406.9|7391.9|2
1631161310000|2021-09-09 04:21:50|7407.8|7392.8|7408.2|7393.2|7408.2|7393.2|7407.8|7392.8|4
1631161360000|2021-09-09 04:22:40|7408.1|7393.1|7407.8|7392.8|7408.1|7393.1|7407.6|7392.6|4
1631161370000|2021-09-09 04:22:50|7407.4|7392.4|7407.8|7392.8|7407.8|7392.8|7407.3|7392.3|5
1631161380000|2021-09-09 04:23:00|7407.9|7392.9|7408.1|7393.1|7408.1|7393.1|7407.9|7392.9|3
1631161410000|2021-09-09 04:23:30|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1631161440000|2021-09-09 04:24:00|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1631161450000|2021-09-09 04:24:10|7408.1|7393.1|7408.3|7393.3|7408.3|7393.3|7408.1|7393.1|2
1631161470000|2021-09-09 04:24:30|7408.1|7393.1|7409.1|7394.1|7409.1|7394.1|7408.1|7393.1|3
1631161560000|2021-09-09 04:26:00|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|13
1631161570000|2021-09-09 04:26:10|7408.9|7393.9|7408.8|7393.8|7409|7394|7408.8|7393.8|4
1631161580000|2021-09-09 04:26:20|7408.9|7393.9|7409|7394|7409|7394|7408.9|7393.9|8
1631161590000|2021-09-09 04:26:30|7409.1|7394.1|7408.8|7393.8|7409.1|7394.1|7408.8|7393.8|2
1631161600000|2021-09-09 04:26:40|7408.9|7393.9|7408.7|7393.7|7408.9|7393.9|7408.7|7393.7|3
1631161610000|2021-09-09 04:26:50|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1631161620000|2021-09-09 04:27:00|7408.1|7393.1|7408.3|7393.3|7408.3|7393.3|7408|7393|3
1631161630000|2021-09-09 04:27:10|7408.1|7393.1|7407.3|7392.3|7408.1|7393.1|7407.3|7392.3|3
1631161640000|2021-09-09 04:27:20|7407.2|7392.2|7407.1|7392.1|7407.2|7392.2|7407|7392|3
1631161650000|2021-09-09 04:27:30|7407|7392|7407.1|7392.1|7407.1|7392.1|7407|7392|2
1631161660000|2021-09-09 04:27:40|7407|7392|7407.5|7392.5|7407.5|7392.5|7407|7392|6
1631161670000|2021-09-09 04:27:50|7407.3|7392.3|7407.5|7392.5|7407.5|7392.5|7407.3|7392.3|3
1631161680000|2021-09-09 04:28:00|7408|7393|7408|7393|7408|7393|7408|7393|1
1631161710000|2021-09-09 04:28:30|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1631161720000|2021-09-09 04:28:40|7408.3|7393.3|7408.2|7393.2|7408.3|7393.3|7408.2|7393.2|6
1631161730000|2021-09-09 04:28:50|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1631161800000|2021-09-09 04:30:00|7407.9|7392.9|7408.1|7393.1|7408.1|7393.1|7407.9|7392.9|2
1631161810000|2021-09-09 04:30:10|7408.3|7393.3|7408.2|7393.2|7408.3|7393.3|7408.2|7393.2|2
1631161820000|2021-09-09 04:30:20|7407.7|7392.7|7407.5|7392.5|7407.7|7392.7|7407.3|7392.3|7
1631161830000|2021-09-09 04:30:30|7407.3|7392.3|7406.9|7391.9|7407.3|7392.3|7406.9|7391.9|3
1631161840000|2021-09-09 04:30:40|7406.3|7391.3|7406.2|7391.2|7406.5|7391.5|7406.2|7391.2|4
1631161850000|2021-09-09 04:30:50|7406.3|7391.3|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|2
1631161860000|2021-09-09 04:31:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631161870000|2021-09-09 04:31:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|3
1631161880000|2021-09-09 04:31:20|7406.3|7391.3|7406.4|7391.4|7406.4|7391.4|7406|7391|6
1631161890000|2021-09-09 04:31:30|7406.6|7391.6|7406.7|7391.7|7406.8|7391.8|7406.6|7391.6|3
1631161900000|2021-09-09 04:31:40|7406.8|7391.8|7407.5|7392.5|7407.8|7392.8|7406.8|7391.8|3
1631161910000|2021-09-09 04:31:50|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1631161920000|2021-09-09 04:32:00|7407.4|7392.4|7407.7|7392.7|7407.7|7392.7|7407.4|7392.4|3
1631161930000|2021-09-09 04:32:10|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1631161950000|2021-09-09 04:32:30|7407.9|7392.9|7408.9|7393.9|7409.1|7394.1|7407.9|7392.9|8
1631161960000|2021-09-09 04:32:40|7409.1|7394.1|7408.8|7393.8|7409.2|7394.2|7408.8|7393.8|6
1631161970000|2021-09-09 04:32:50|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.8|7393.8|3
1631161980000|2021-09-09 04:33:00|7409|7394|7409|7394|7409.2|7394.2|7409|7394|3
1631161990000|2021-09-09 04:33:10|7409.1|7394.1|7409.4|7394.4|7409.4|7394.4|7409.1|7394.1|4
1631162000000|2021-09-09 04:33:20|7409.9|7394.9|7410.2|7395.2|7410.4|7395.4|7409.9|7394.9|7
1631162010000|2021-09-09 04:33:30|7410.1|7395.1|7410.2|7395.2|7410.2|7395.2|7410.1|7395.1|2
1631162020000|2021-09-09 04:33:40|7410.3|7395.3|7410.2|7395.2|7410.3|7395.3|7410.2|7395.2|4
1631162030000|2021-09-09 04:33:50|7410.3|7395.3|7410.2|7395.2|7410.7|7395.7|7410.2|7395.2|5
1631162040000|2021-09-09 04:34:00|7410.3|7395.3|7410.7|7395.7|7410.7|7395.7|7410.3|7395.3|4
1631162050000|2021-09-09 04:34:10|7410.6|7395.6|7410.7|7395.7|7410.7|7395.7|7410.6|7395.6|2
1631162060000|2021-09-09 04:34:20|7410.6|7395.6|7410.8|7395.8|7410.8|7395.8|7410.6|7395.6|3
1631162070000|2021-09-09 04:34:30|7411|7396|7411|7396|7411|7396|7410.9|7395.9|3
1631162080000|2021-09-09 04:34:40|7410.9|7395.9|7411|7396|7411|7396|7410.9|7395.9|4
1631162090000|2021-09-09 04:34:50|7410.9|7395.9|7411|7396|7411|7396|7410.9|7395.9|2
1631162100000|2021-09-09 04:35:00|7410.9|7395.9|7411|7396|7411|7396|7410.8|7395.8|3
1631162110000|2021-09-09 04:35:10|7410.9|7395.9|7410.8|7395.8|7411|7396|7410.8|7395.8|6
1631162120000|2021-09-09 04:35:20|7410.6|7395.6|7410.5|7395.5|7410.6|7395.6|7410.5|7395.5|2
1631162140000|2021-09-09 04:35:40|7410.2|7395.2|7410.4|7395.4|7410.6|7395.6|7410.1|7395.1|8
1631162150000|2021-09-09 04:35:50|7410.3|7395.3|7410.6|7395.6|7410.6|7395.6|7410.3|7395.3|2
1631162160000|2021-09-09 04:36:00|7410.9|7395.9|7411|7396|7411.4|7396.4|7410.9|7395.9|5
1631162170000|2021-09-09 04:36:10|7411.1|7396.1|7411.4|7396.4|7411.4|7396.4|7411.1|7396.1|8
1631162180000|2021-09-09 04:36:20|7411.7|7396.7|7412.5|7397.5|7412.6|7397.6|7411.7|7396.7|15
1631162190000|2021-09-09 04:36:30|7412.6|7397.6|7413|7398|7413|7398|7412.6|7397.6|10
1631162200000|2021-09-09 04:36:40|7413.2|7398.2|7413|7398|7413.5|7398.5|7413|7398|6
1631162210000|2021-09-09 04:36:50|7413.1|7398.1|7412.7|7397.7|7413.1|7398.1|7412.5|7397.5|9
1631162220000|2021-09-09 04:37:00|7412.8|7397.8|7413.1|7398.1|7413.1|7398.1|7412.8|7397.8|5
1631162230000|2021-09-09 04:37:10|7412.9|7397.9|7413.1|7398.1|7413.1|7398.1|7412.8|7397.8|3
1631162250000|2021-09-09 04:37:30|7413|7398|7413.1|7398.1|7413.1|7398.1|7412.9|7397.9|4
1631162270000|2021-09-09 04:37:50|7413.2|7398.2|7414.3|7399.3|7414.3|7399.3|7413.2|7398.2|8
1631162280000|2021-09-09 04:38:00|7414.2|7399.2|7414.6|7399.6|7414.6|7399.6|7414.2|7399.2|4
1631162290000|2021-09-09 04:38:10|7414.7|7399.7|7415.3|7400.3|7415.6|7400.6|7414.7|7399.7|7
1631162300000|2021-09-09 04:38:20|7415.5|7400.5|7416.1|7401.1|7416.4|7401.4|7415.4|7400.4|17
1631162310000|2021-09-09 04:38:30|7416|7401|7416.1|7401.1|7416.1|7401.1|7415.6|7400.6|5
1631162320000|2021-09-09 04:38:40|7416.4|7401.4|7416.2|7401.2|7416.4|7401.4|7416.2|7401.2|3
1631162330000|2021-09-09 04:38:50|7416.3|7401.3|7415.4|7400.4|7416.4|7401.4|7415.4|7400.4|3
1631162340000|2021-09-09 04:39:00|7415.5|7400.5|7415.4|7400.4|7416|7401|7415.3|7400.3|12
1631162350000|2021-09-09 04:39:10|7415.7|7400.7|7414.5|7399.5|7415.8|7400.8|7414.3|7399.3|8
1631162360000|2021-09-09 04:39:20|7414.7|7399.7|7415.1|7400.1|7415.1|7400.1|7414.7|7399.7|4
1631162370000|2021-09-09 04:39:30|7415.2|7400.2|7415.2|7400.2|7415.4|7400.4|7415.2|7400.2|5
1631162390000|2021-09-09 04:39:50|7415.1|7400.1|7414.7|7399.7|7415.6|7400.6|7414.7|7399.7|8
1631162400000|2021-09-09 04:40:00|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|1
1631162410000|2021-09-09 04:40:10|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|1
1631162430000|2021-09-09 04:40:30|7414.6|7399.6|7414.2|7399.2|7414.6|7399.6|7414.2|7399.2|3
1631162440000|2021-09-09 04:40:40|7414.3|7399.3|7414.5|7399.5|7414.5|7399.5|7414.3|7399.3|3
1631162450000|2021-09-09 04:40:50|7414.7|7399.7|7414.2|7399.2|7414.8|7399.8|7414.2|7399.2|4
1631162460000|2021-09-09 04:41:00|7414.1|7399.1|7414.1|7399.1|7414.2|7399.2|7414.1|7399.1|3
1631162470000|2021-09-09 04:41:10|7414|7399|7413.3|7398.3|7414|7399|7413.3|7398.3|5
1631162480000|2021-09-09 04:41:20|7413.4|7398.4|7413.3|7398.3|7413.4|7398.4|7413.2|7398.2|3
1631162490000|2021-09-09 04:41:30|7413.4|7398.4|7414.1|7399.1|7414.1|7399.1|7413.4|7398.4|5
1631162510000|2021-09-09 04:41:50|7413.7|7398.7|7413.1|7398.1|7413.7|7398.7|7413.1|7398.1|4
1631162520000|2021-09-09 04:42:00|7413|7398|7413|7398|7413|7398|7412.7|7397.7|5
1631162570000|2021-09-09 04:42:50|7412.9|7397.9|7413|7398|7413|7398|7412.9|7397.9|2
1631162580000|2021-09-09 04:43:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1631162590000|2021-09-09 04:43:10|7412.5|7397.5|7411.9|7396.9|7412.5|7397.5|7411.9|7396.9|4
1631162600000|2021-09-09 04:43:20|7412|7397|7411.9|7396.9|7412|7397|7411.8|7396.8|4
1631162610000|2021-09-09 04:43:30|7412|7397|7412|7397|7412.1|7397.1|7412|7397|3
1631162630000|2021-09-09 04:43:50|7412.1|7397.1|7412|7397|7412.1|7397.1|7412|7397|2
1631162640000|2021-09-09 04:44:00|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|1
1631162660000|2021-09-09 04:44:20|7412.5|7397.5|7412.4|7397.4|7412.6|7397.6|7412.3|7397.3|9
1631162680000|2021-09-09 04:44:40|7412.3|7397.3|7412.4|7397.4|7412.4|7397.4|7412.3|7397.3|2
1631162690000|2021-09-09 04:44:50|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1631162700000|2021-09-09 04:45:00|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|4
1631162710000|2021-09-09 04:45:10|7412.4|7397.4|7412.8|7397.8|7412.8|7397.8|7412.3|7397.3|4
1631162720000|2021-09-09 04:45:20|7413|7398|7414.3|7399.3|7414.3|7399.3|7413|7398|9
1631162730000|2021-09-09 04:45:30|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.3|7398.3|9
1631162740000|2021-09-09 04:45:40|7414|7399|7414|7399|7414|7399|7414|7399|1
1631162750000|2021-09-09 04:45:50|7413.9|7398.9|7414.3|7399.3|7414.3|7399.3|7413.9|7398.9|4
1631162760000|2021-09-09 04:46:00|7414.4|7399.4|7414.5|7399.5|7414.5|7399.5|7414.4|7399.4|2
1631162770000|2021-09-09 04:46:10|7414.6|7399.6|7414.5|7399.5|7414.6|7399.6|7414.5|7399.5|2
1631162780000|2021-09-09 04:46:20|7414.4|7399.4|7413.6|7398.6|7414.6|7399.6|7413.6|7398.6|8
1631162790000|2021-09-09 04:46:30|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|1
1631162810000|2021-09-09 04:46:50|7413.6|7398.6|7413.5|7398.5|7413.6|7398.6|7413.3|7398.3|5
1631162820000|2021-09-09 04:47:00|7413.3|7398.3|7412.8|7397.8|7413.3|7398.3|7412.8|7397.8|6
1631162830000|2021-09-09 04:47:10|7412.6|7397.6|7411.7|7396.7|7412.6|7397.6|7411.7|7396.7|3
1631162840000|2021-09-09 04:47:20|7411.6|7396.6|7411.7|7396.7|7411.8|7396.8|7411.6|7396.6|4
1631162850000|2021-09-09 04:47:30|7411.6|7396.6|7411.4|7396.4|7411.7|7396.7|7411.4|7396.4|5
1631162860000|2021-09-09 04:47:40|7411.3|7396.3|7411|7396|7411.6|7396.6|7411|7396|7
1631162870000|2021-09-09 04:47:50|7411.1|7396.1|7411|7396|7411.1|7396.1|7411|7396|2
1631162880000|2021-09-09 04:48:00|7410.9|7395.9|7410.8|7395.8|7411|7396|7410.6|7395.6|9
1631162890000|2021-09-09 04:48:10|7410.7|7395.7|7410.6|7395.6|7410.8|7395.8|7410.5|7395.5|15
1631162900000|2021-09-09 04:48:20|7410.7|7395.7|7410.6|7395.6|7410.7|7395.7|7410.6|7395.6|8
1631162910000|2021-09-09 04:48:30|7410.5|7395.5|7410.6|7395.6|7410.7|7395.7|7410.5|7395.5|7
1631162920000|2021-09-09 04:48:40|7410.7|7395.7|7410.6|7395.6|7410.7|7395.7|7410.5|7395.5|8
1631162930000|2021-09-09 04:48:50|7410.5|7395.5|7410|7395|7410.6|7395.6|7409.9|7394.9|12
1631162950000|2021-09-09 04:49:10|7410.1|7395.1|7410.6|7395.6|7410.6|7395.6|7410.1|7395.1|7
1631162960000|2021-09-09 04:49:20|7410.5|7395.5|7409.4|7394.4|7410.5|7395.5|7409.1|7394.1|12
1631162970000|2021-09-09 04:49:30|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1631162980000|2021-09-09 04:49:40|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1631162990000|2021-09-09 04:49:50|7409.3|7394.3|7409.2|7394.2|7409.3|7394.3|7409|7394|5
1631163000000|2021-09-09 04:50:00|7409|7394|7408.3|7393.3|7409.2|7394.2|7408.2|7393.2|6
1631163010000|2021-09-09 04:50:10|7408.4|7393.4|7408.9|7393.9|7409.3|7394.3|7408.2|7393.2|11
1631163020000|2021-09-09 04:50:20|7409.1|7394.1|7409.4|7394.4|7409.5|7394.5|7408.6|7393.6|14
1631163030000|2021-09-09 04:50:30|7409.3|7394.3|7409|7394|7409.3|7394.3|7409|7394|4
1631163040000|2021-09-09 04:50:40|7409.1|7394.1|7408.9|7393.9|7409.1|7394.1|7408.8|7393.8|7
1631163050000|2021-09-09 04:50:50|7409|7394|7408.6|7393.6|7409.4|7394.4|7408.6|7393.6|9
1631163060000|2021-09-09 04:51:00|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1631163070000|2021-09-09 04:51:10|7408.2|7393.2|7408.5|7393.5|7408.5|7393.5|7408|7393|7
1631163080000|2021-09-09 04:51:20|7408.6|7393.6|7407.9|7392.9|7408.6|7393.6|7407.9|7392.9|4
1631163090000|2021-09-09 04:51:30|7408|7393|7408.4|7393.4|7408.7|7393.7|7408|7393|9
1631163100000|2021-09-09 04:51:40|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1631163110000|2021-09-09 04:51:50|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1631163120000|2021-09-09 04:52:00|7407.8|7392.8|7407.5|7392.5|7407.8|7392.8|7407.3|7392.3|7
1631163130000|2021-09-09 04:52:10|7407.6|7392.6|7407.8|7392.8|7408|7393|7407.6|7392.6|5
1631163140000|2021-09-09 04:52:20|7408|7393|7408.9|7393.9|7408.9|7393.9|7408|7393|5
1631163150000|2021-09-09 04:52:30|7409|7394|7409|7394|7409.2|7394.2|7408.9|7393.9|4
1631163160000|2021-09-09 04:52:40|7409.1|7394.1|7409.2|7394.2|7409.2|7394.2|7409.1|7394.1|2
1631163170000|2021-09-09 04:52:50|7408.8|7393.8|7409|7394|7409|7394|7408.6|7393.6|5
1631163180000|2021-09-09 04:53:00|7408.9|7393.9|7408.9|7393.9|7409|7394|7408.9|7393.9|3
1631163190000|2021-09-09 04:53:10|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1631163200000|2021-09-09 04:53:20|7408.7|7393.7|7409|7394|7409|7394|7408.7|7393.7|3
1631163210000|2021-09-09 04:53:30|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|1
1631163230000|2021-09-09 04:53:50|7409.2|7394.2|7409.4|7394.4|7409.4|7394.4|7409.2|7394.2|3
1631163270000|2021-09-09 04:54:30|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1631163280000|2021-09-09 04:54:40|7409.7|7394.7|7409.2|7394.2|7409.7|7394.7|7409.2|7394.2|2
1631163290000|2021-09-09 04:54:50|7409.1|7394.1|7409|7394|7409.2|7394.2|7409|7394|4
1631163300000|2021-09-09 04:55:00|7409.5|7394.5|7408.6|7393.6|7409.5|7394.5|7408.6|7393.6|11
1631163310000|2021-09-09 04:55:10|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1631163320000|2021-09-09 04:55:20|7408.3|7393.3|7407.5|7392.5|7408.3|7393.3|7407.5|7392.5|6
1631163340000|2021-09-09 04:55:40|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1631163350000|2021-09-09 04:55:50|7407.3|7392.3|7407.5|7392.5|7407.5|7392.5|7407.3|7392.3|7
1631163360000|2021-09-09 04:56:00|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1631163370000|2021-09-09 04:56:10|7407.3|7392.3|7409.5|7394.5|7409.5|7394.5|7407.3|7392.3|10
1631163380000|2021-09-09 04:56:20|7409.6|7394.6|7410.2|7395.2|7410.3|7395.3|7409.6|7394.6|8
1631163390000|2021-09-09 04:56:30|7409.9|7394.9|7410|7395|7410|7395|7409.9|7394.9|2
1631163400000|2021-09-09 04:56:40|7409.9|7394.9|7409.1|7394.1|7410|7395|7409.1|7394.1|9
1631163410000|2021-09-09 04:56:50|7409|7394|7409.1|7394.1|7409.1|7394.1|7408.8|7393.8|8
1631163420000|2021-09-09 04:57:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.1|7394.1|3
1631163430000|2021-09-09 04:57:10|7409.1|7394.1|7410.2|7395.2|7410.2|7395.2|7409.1|7394.1|9
1631163440000|2021-09-09 04:57:20|7410.1|7395.1|7411|7396|7411|7396|7410.1|7395.1|9
1631163450000|2021-09-09 04:57:30|7411.1|7396.1|7411.8|7396.8|7411.8|7396.8|7411.1|7396.1|3
1631163460000|2021-09-09 04:57:40|7411.7|7396.7|7412|7397|7412|7397|7411.7|7396.7|3
1631163490000|2021-09-09 04:58:10|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1631163500000|2021-09-09 04:58:20|7412|7397|7412|7397|7412|7397|7412|7397|1
1631163510000|2021-09-09 04:58:30|7412.4|7397.4|7412.5|7397.5|7412.5|7397.5|7412.2|7397.2|10
1631163520000|2021-09-09 04:58:40|7412.4|7397.4|7411.7|7396.7|7412.5|7397.5|7411.7|7396.7|6
1631163530000|2021-09-09 04:58:50|7411.8|7396.8|7411.7|7396.7|7411.8|7396.8|7411.7|7396.7|2
1631163540000|2021-09-09 04:59:00|7411.6|7396.6|7411.6|7396.6|7411.7|7396.7|7411.6|7396.6|7
1631163550000|2021-09-09 04:59:10|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|1
1631163560000|2021-09-09 04:59:20|7411.6|7396.6|7411.7|7396.7|7411.7|7396.7|7411.6|7396.6|2
1631163570000|2021-09-09 04:59:30|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|1
1631163580000|2021-09-09 04:59:40|7411.7|7396.7|7411.8|7396.8|7411.8|7396.8|7411.7|7396.7|2
1631163590000|2021-09-09 04:59:50|7411.7|7396.7|7411.7|7396.7|7411.8|7396.8|7411.7|7396.7|3
1631163600000|2021-09-09 05:00:00|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1631163610000|2021-09-09 05:00:10|7411.7|7396.7|7411.6|7396.6|7411.8|7396.8|7411.6|7396.6|4
1631163620000|2021-09-09 05:00:20|7411.3|7396.3|7411|7396|7411.3|7396.3|7411|7396|2
1631163630000|2021-09-09 05:00:30|7410.8|7395.8|7410.6|7395.6|7410.8|7395.8|7410.6|7395.6|3
1631163640000|2021-09-09 05:00:40|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.3|7395.3|3
1631163650000|2021-09-09 05:00:50|7410.5|7395.5|7410.3|7395.3|7410.6|7395.6|7410.3|7395.3|5
1631163660000|2021-09-09 05:01:00|7410.4|7395.4|7410.3|7395.3|7410.4|7395.4|7410.3|7395.3|2
1631163670000|2021-09-09 05:01:10|7410.4|7395.4|7410.3|7395.3|7410.4|7395.4|7410.3|7395.3|4
1631163680000|2021-09-09 05:01:20|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|1
1631163700000|2021-09-09 05:01:40|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1631163710000|2021-09-09 05:01:50|7410.2|7395.2|7410.1|7395.1|7410.2|7395.2|7410.1|7395.1|4
1631163720000|2021-09-09 05:02:00|7410|7395|7410.1|7395.1|7410.1|7395.1|7410|7395|2
1631163730000|2021-09-09 05:02:10|7410.2|7395.2|7410.4|7395.4|7410.4|7395.4|7410.2|7395.2|4
1631163740000|2021-09-09 05:02:20|7410.3|7395.3|7410.5|7395.5|7410.5|7395.5|7410.2|7395.2|6
1631163750000|2021-09-09 05:02:30|7410.7|7395.7|7410.6|7395.6|7411.2|7396.2|7410.6|7395.6|8
1631163760000|2021-09-09 05:02:40|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1631163770000|2021-09-09 05:02:50|7410.6|7395.6|7410.7|7395.7|7410.7|7395.7|7410.5|7395.5|5
1631163780000|2021-09-09 05:03:00|7410.8|7395.8|7409.9|7394.9|7411|7396|7409.9|7394.9|8
1631163790000|2021-09-09 05:03:10|7410.1|7395.1|7410|7395|7410.1|7395.1|7409.9|7394.9|5
1631163800000|2021-09-09 05:03:20|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1631163810000|2021-09-09 05:03:30|7410|7395|7410.1|7395.1|7410.1|7395.1|7410|7395|2
1631163820000|2021-09-09 05:03:40|7409.9|7394.9|7409.8|7394.8|7409.9|7394.9|7409.8|7394.8|2
1631163830000|2021-09-09 05:03:50|7409.9|7394.9|7410.1|7395.1|7410.1|7395.1|7409.8|7394.8|5
1631163850000|2021-09-09 05:04:10|7410|7395|7410.1|7395.1|7410.1|7395.1|7410|7395|2
1631163860000|2021-09-09 05:04:20|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1631163870000|2021-09-09 05:04:30|7410.6|7395.6|7410.2|7395.2|7410.7|7395.7|7410.2|7395.2|4
1631163880000|2021-09-09 05:04:40|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1631163890000|2021-09-09 05:04:50|7409.9|7394.9|7410|7395|7410|7395|7409.8|7394.8|3
1631163900000|2021-09-09 05:05:00|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1631163910000|2021-09-09 05:05:10|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1631163950000|2021-09-09 05:05:50|7409.5|7394.5|7409.6|7394.6|7409.7|7394.7|7409.3|7394.3|7
1631163980000|2021-09-09 05:06:20|7409.7|7394.7|7409.8|7394.8|7410|7395|7409.7|7394.7|4
1631164000000|2021-09-09 05:06:40|7410|7395|7410|7395|7410|7395|7410|7395|1
1631164030000|2021-09-09 05:07:10|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1631164040000|2021-09-09 05:07:20|7409.6|7394.6|7409.5|7394.5|7409.6|7394.6|7409.4|7394.4|3
1631164050000|2021-09-09 05:07:30|7409.6|7394.6|7409.5|7394.5|7409.7|7394.7|7409.5|7394.5|7
1631164070000|2021-09-09 05:07:50|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1631164080000|2021-09-09 05:08:00|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1631164090000|2021-09-09 05:08:10|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1631164110000|2021-09-09 05:08:30|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|1
1631164120000|2021-09-09 05:08:40|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1631164150000|2021-09-09 05:09:10|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1631164160000|2021-09-09 05:09:20|7409.2|7394.2|7408.1|7393.1|7409.2|7394.2|7408.1|7393.1|7
1631164170000|2021-09-09 05:09:30|7407.9|7392.9|7408|7393|7408.1|7393.1|7407.9|7392.9|6
1631164180000|2021-09-09 05:09:40|7408.2|7393.2|7408.4|7393.4|7408.4|7393.4|7408.2|7393.2|4
1631164190000|2021-09-09 05:09:50|7408.5|7393.5|7408.4|7393.4|7408.8|7393.8|7408.4|7393.4|5
1631164200000|2021-09-09 05:10:00|7408.3|7393.3|7408.1|7393.1|7408.3|7393.3|7408.1|7393.1|3
1631164240000|2021-09-09 05:10:40|7408.3|7393.3|7408.5|7393.5|7408.5|7393.5|7408.3|7393.3|7
1631164250000|2021-09-09 05:10:50|7408.4|7393.4|7408.7|7393.7|7408.7|7393.7|7408.2|7393.2|5
1631164260000|2021-09-09 05:11:00|7408.5|7393.5|7408.5|7393.5|7408.6|7393.6|7408.5|7393.5|3
1631164270000|2021-09-09 05:11:10|7408.8|7393.8|7408.4|7393.4|7408.8|7393.8|7408.4|7393.4|4
1631164280000|2021-09-09 05:11:20|7408.1|7393.1|7408|7393|7408.1|7393.1|7408|7393|2
1631164300000|2021-09-09 05:11:40|7407.9|7392.9|7407.7|7392.7|7407.9|7392.9|7407.7|7392.7|2
1631164330000|2021-09-09 05:12:10|7407.9|7392.9|7408|7393|7408|7393|7407.9|7392.9|2
1631164350000|2021-09-09 05:12:30|7407.8|7392.8|7407.7|7392.7|7407.8|7392.8|7407.7|7392.7|2
1631164360000|2021-09-09 05:12:40|7407.6|7392.6|7407.7|7392.7|7407.7|7392.7|7407.6|7392.6|2
1631164380000|2021-09-09 05:13:00|7407.6|7392.6|7407.4|7392.4|7407.6|7392.6|7407.4|7392.4|2
1631164400000|2021-09-09 05:13:20|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407|7392|3
1631164410000|2021-09-09 05:13:30|7406.8|7391.8|7406.4|7391.4|7406.8|7391.8|7406.2|7391.2|5
1631164420000|2021-09-09 05:13:40|7406.3|7391.3|7407.3|7392.3|7407.3|7392.3|7406.3|7391.3|5
1631164430000|2021-09-09 05:13:50|7407.4|7392.4|7407.5|7392.5|7407.7|7392.7|7407.4|7392.4|3
1631164440000|2021-09-09 05:14:00|7407.4|7392.4|7407.1|7392.1|7407.4|7392.4|7407.1|7392.1|5
1631164450000|2021-09-09 05:14:10|7407|7392|7407.1|7392.1|7407.1|7392.1|7407|7392|2
1631164460000|2021-09-09 05:14:20|7406.7|7391.7|7406.7|7391.7|7406.8|7391.8|7406.6|7391.6|5
1631164470000|2021-09-09 05:14:30|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1631164480000|2021-09-09 05:14:40|7406.5|7391.5|7405.3|7390.3|7406.7|7391.7|7405.1|7390.1|14
1631164490000|2021-09-09 05:14:50|7405.4|7390.4|7405.4|7390.4|7405.6|7390.6|7405.4|7390.4|4
1631164500000|2021-09-09 05:15:00|7405.3|7390.3|7405.6|7390.6|7405.6|7390.6|7405.3|7390.3|4
1631164510000|2021-09-09 05:15:10|7405.9|7390.9|7405.5|7390.5|7405.9|7390.9|7405.5|7390.5|7
1631164520000|2021-09-09 05:15:20|7405.8|7390.8|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|3
1631164530000|2021-09-09 05:15:30|7405.5|7390.5|7405.6|7390.6|7405.6|7390.6|7405.5|7390.5|2
1631164540000|2021-09-09 05:15:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631164560000|2021-09-09 05:16:00|7405.6|7390.6|7405.5|7390.5|7405.6|7390.6|7405.5|7390.5|2
1631164580000|2021-09-09 05:16:20|7405.6|7390.6|7405.5|7390.5|7405.6|7390.6|7405.5|7390.5|2
1631164590000|2021-09-09 05:16:30|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1631164600000|2021-09-09 05:16:40|7405.5|7390.5|7405.7|7390.7|7405.7|7390.7|7405.5|7390.5|8
1631164610000|2021-09-09 05:16:50|7405.6|7390.6|7405.1|7390.1|7405.7|7390.7|7405.1|7390.1|8
1631164620000|2021-09-09 05:17:00|7405.2|7390.2|7405|7390|7405.2|7390.2|7405|7390|3
1631164630000|2021-09-09 05:17:10|7404.8|7389.8|7404.8|7389.8|7404.9|7389.9|7404.6|7389.6|6
1631164640000|2021-09-09 05:17:20|7404.6|7389.6|7404.8|7389.8|7404.8|7389.8|7404.5|7389.5|6
1631164650000|2021-09-09 05:17:30|7404.7|7389.7|7404.1|7389.1|7404.7|7389.7|7403.9|7388.9|11
1631164660000|2021-09-09 05:17:40|7404|7389|7403.9|7388.9|7404|7389|7403.9|7388.9|2
1631164670000|2021-09-09 05:17:50|7404|7389|7404.2|7389.2|7404.2|7389.2|7404|7389|3
1631164680000|2021-09-09 05:18:00|7404|7389|7404.1|7389.1|7404.1|7389.1|7404|7389|2
1631164710000|2021-09-09 05:18:30|7404|7389|7403.8|7388.8|7404|7389|7403.8|7388.8|3
1631164720000|2021-09-09 05:18:40|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|3
1631164730000|2021-09-09 05:18:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1631164740000|2021-09-09 05:19:00|7403.9|7388.9|7403.8|7388.8|7403.9|7388.9|7403.8|7388.8|2
1631164760000|2021-09-09 05:19:20|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631164770000|2021-09-09 05:19:30|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7402.8|7387.8|5
1631164780000|2021-09-09 05:19:40|7403|7388|7402.9|7387.9|7403|7388|7402.9|7387.9|2
1631164800000|2021-09-09 05:20:00|7403|7388|7403.1|7388.1|7403.1|7388.1|7403|7388|2
1631164810000|2021-09-09 05:20:10|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1631164820000|2021-09-09 05:20:20|7403.3|7388.3|7404|7389|7404.2|7389.2|7403.3|7388.3|5
1631164830000|2021-09-09 05:20:30|7404.1|7389.1|7404.2|7389.2|7404.2|7389.2|7404.1|7389.1|2
1631164840000|2021-09-09 05:20:40|7404.3|7389.3|7404.1|7389.1|7404.3|7389.3|7404.1|7389.1|3
1631164850000|2021-09-09 05:20:50|7404|7389|7404|7389|7404|7389|7404|7389|1
1631164890000|2021-09-09 05:21:30|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|1
1631164910000|2021-09-09 05:21:50|7403.6|7388.6|7403.2|7388.2|7403.6|7388.6|7403.2|7388.2|3
1631164920000|2021-09-09 05:22:00|7403.1|7388.1|7403.6|7388.6|7403.6|7388.6|7403|7388|4
1631164930000|2021-09-09 05:22:10|7403.2|7388.2|7403.6|7388.6|7403.6|7388.6|7403.2|7388.2|4
1631164940000|2021-09-09 05:22:20|7403.4|7388.4|7403|7388|7403.6|7388.6|7403|7388|12
1631164950000|2021-09-09 05:22:30|7403.2|7388.2|7403.7|7388.7|7403.7|7388.7|7403.2|7388.2|5
1631164960000|2021-09-09 05:22:40|7403.8|7388.8|7403.3|7388.3|7403.9|7388.9|7403.3|7388.3|8
1631164980000|2021-09-09 05:23:00|7403.5|7388.5|7404|7389|7404|7389|7403.5|7388.5|4
1631165010000|2021-09-09 05:23:30|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1631165050000|2021-09-09 05:24:10|7404|7389|7404.1|7389.1|7404.1|7389.1|7404|7389|2
1631165060000|2021-09-09 05:24:20|7404.2|7389.2|7404.1|7389.1|7404.2|7389.2|7404.1|7389.1|2
1631165070000|2021-09-09 05:24:30|7404.2|7389.2|7404.3|7389.3|7404.3|7389.3|7404.1|7389.1|4
1631165090000|2021-09-09 05:24:50|7404|7389|7404|7389|7404|7389|7404|7389|1
1631165120000|2021-09-09 05:25:20|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631165130000|2021-09-09 05:25:30|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1631165150000|2021-09-09 05:25:50|7403.8|7388.8|7403.6|7388.6|7403.8|7388.8|7403.6|7388.6|3
1631165160000|2021-09-09 05:26:00|7403.5|7388.5|7403.4|7388.4|7403.5|7388.5|7403.3|7388.3|3
1631165180000|2021-09-09 05:26:20|7403.3|7388.3|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|4
1631165200000|2021-09-09 05:26:40|7403.7|7388.7|7403.9|7388.9|7403.9|7388.9|7403.7|7388.7|2
1631165210000|2021-09-09 05:26:50|7404.2|7389.2|7403.7|7388.7|7404.3|7389.3|7403.7|7388.7|5
1631165230000|2021-09-09 05:27:10|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1631165250000|2021-09-09 05:27:30|7403.9|7388.9|7404|7389|7404|7389|7403.9|7388.9|2
1631165260000|2021-09-09 05:27:40|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|2
1631165270000|2021-09-09 05:27:50|7404|7389|7403.8|7388.8|7404|7389|7403.8|7388.8|3
1631165280000|2021-09-09 05:28:00|7403.7|7388.7|7403.7|7388.7|7403.8|7388.8|7403.5|7388.5|6
1631165320000|2021-09-09 05:28:40|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1631165330000|2021-09-09 05:28:50|7403.5|7388.5|7403.8|7388.8|7403.8|7388.8|7403.4|7388.4|4
1631165340000|2021-09-09 05:29:00|7403.6|7388.6|7403.2|7388.2|7403.7|7388.7|7403.1|7388.1|7
1631165350000|2021-09-09 05:29:10|7403|7388|7402.8|7387.8|7403|7388|7402.8|7387.8|2
1631165370000|2021-09-09 05:29:30|7402.6|7387.6|7402.8|7387.8|7402.8|7387.8|7402.4|7387.4|5
1631165380000|2021-09-09 05:29:40|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1631165400000|2021-09-09 05:30:00|7402.7|7387.7|7402.2|7387.2|7402.7|7387.7|7402.2|7387.2|3
1631165410000|2021-09-09 05:30:10|7402.1|7387.1|7402.2|7387.2|7402.2|7387.2|7402|7387|3
1631165420000|2021-09-09 05:30:20|7402.1|7387.1|7402|7387|7402.1|7387.1|7402|7387|2
1631165430000|2021-09-09 05:30:30|7401.8|7386.8|7402|7387|7402.3|7387.3|7401.8|7386.8|8
1631165440000|2021-09-09 05:30:40|7402.2|7387.2|7402.5|7387.5|7402.6|7387.6|7402.2|7387.2|7
1631165450000|2021-09-09 05:30:50|7402.6|7387.6|7403|7388|7403|7388|7402.6|7387.6|4
1631165460000|2021-09-09 05:31:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1631165470000|2021-09-09 05:31:10|7403.2|7388.2|7403.3|7388.3|7403.3|7388.3|7403.2|7388.2|2
1631165480000|2021-09-09 05:31:20|7403.4|7388.4|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|3
1631165490000|2021-09-09 05:31:30|7403.1|7388.1|7402.7|7387.7|7403.1|7388.1|7402.7|7387.7|2
1631165500000|2021-09-09 05:31:40|7402.8|7387.8|7403.1|7388.1|7403.1|7388.1|7402.8|7387.8|6
1631165510000|2021-09-09 05:31:50|7403.2|7388.2|7403.5|7388.5|7403.5|7388.5|7403.2|7388.2|4
1631165520000|2021-09-09 05:32:00|7403.4|7388.4|7403.5|7388.5|7403.5|7388.5|7403.4|7388.4|4
1631165530000|2021-09-09 05:32:10|7403.6|7388.6|7403.5|7388.5|7403.9|7388.9|7403.4|7388.4|6
1631165540000|2021-09-09 05:32:20|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1631165550000|2021-09-09 05:32:30|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1631165560000|2021-09-09 05:32:40|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1631165570000|2021-09-09 05:32:50|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.6|7388.6|5
1631165580000|2021-09-09 05:33:00|7403.6|7388.6|7403.5|7388.5|7403.7|7388.7|7403.5|7388.5|4
1631165620000|2021-09-09 05:33:40|7403.4|7388.4|7403.4|7388.4|7403.5|7388.5|7403.4|7388.4|3
1631165630000|2021-09-09 05:33:50|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1631165660000|2021-09-09 05:34:20|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1631165670000|2021-09-09 05:34:30|7403.3|7388.3|7403.5|7388.5|7403.5|7388.5|7403.3|7388.3|5
1631165680000|2021-09-09 05:34:40|7403.6|7388.6|7403.7|7388.7|7403.7|7388.7|7403.6|7388.6|2
1631165690000|2021-09-09 05:34:50|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1631165700000|2021-09-09 05:35:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|3
1631165730000|2021-09-09 05:35:30|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631165750000|2021-09-09 05:35:50|7404|7389|7404.6|7389.6|7404.6|7389.6|7404|7389|4
1631165760000|2021-09-09 05:36:00|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1631165770000|2021-09-09 05:36:10|7404.6|7389.6|7404.7|7389.7|7404.8|7389.8|7404.6|7389.6|4
1631165800000|2021-09-09 05:36:40|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1631165810000|2021-09-09 05:36:50|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1631165860000|2021-09-09 05:37:40|7404.6|7389.6|7404.7|7389.7|7404.7|7389.7|7404.5|7389.5|4
1631165870000|2021-09-09 05:37:50|7404.6|7389.6|7404.4|7389.4|7404.6|7389.6|7404.4|7389.4|3
1631165880000|2021-09-09 05:38:00|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1631165900000|2021-09-09 05:38:20|7404.2|7389.2|7404|7389|7404.2|7389.2|7404|7389|2
1631165930000|2021-09-09 05:38:50|7403.9|7388.9|7403.8|7388.8|7404|7389|7403.7|7388.7|5
1631165950000|2021-09-09 05:39:10|7403.9|7388.9|7403.8|7388.8|7403.9|7388.9|7403.8|7388.8|2
1631165960000|2021-09-09 05:39:20|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|1
1631165990000|2021-09-09 05:39:50|7403.8|7388.8|7403.7|7388.7|7403.8|7388.8|7403.7|7388.7|2
1631166000000|2021-09-09 05:40:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1631166010000|2021-09-09 05:40:10|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631166040000|2021-09-09 05:40:40|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1631166070000|2021-09-09 05:41:10|7403.7|7388.7|7403.4|7388.4|7403.7|7388.7|7403.3|7388.3|6
1631166080000|2021-09-09 05:41:20|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1631166090000|2021-09-09 05:41:30|7403.1|7388.1|7403.4|7388.4|7403.4|7388.4|7403.1|7388.1|4
1631166100000|2021-09-09 05:41:40|7403.3|7388.3|7403.5|7388.5|7403.5|7388.5|7403.3|7388.3|3
1631166110000|2021-09-09 05:41:50|7403.6|7388.6|7403.4|7388.4|7403.6|7388.6|7403.4|7388.4|5
1631166120000|2021-09-09 05:42:00|7403.5|7388.5|7403.7|7388.7|7403.7|7388.7|7403.5|7388.5|3
1631166140000|2021-09-09 05:42:20|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|3
1631166150000|2021-09-09 05:42:30|7403.6|7388.6|7403.5|7388.5|7403.6|7388.6|7403.3|7388.3|7
1631166160000|2021-09-09 05:42:40|7403.6|7388.6|7403.6|7388.6|7403.7|7388.7|7403.5|7388.5|5
1631166180000|2021-09-09 05:43:00|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.4|7388.4|8
1631166190000|2021-09-09 05:43:10|7403.8|7388.8|7404|7389|7404|7389|7403.6|7388.6|7
1631166200000|2021-09-09 05:43:20|7404.2|7389.2|7404.1|7389.1|7404.2|7389.2|7404.1|7389.1|2
1631166220000|2021-09-09 05:43:40|7404.2|7389.2|7404.1|7389.1|7404.2|7389.2|7404.1|7389.1|6
1631166230000|2021-09-09 05:43:50|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.1|7389.1|3
1631166240000|2021-09-09 05:44:00|7404.1|7389.1|7404.2|7389.2|7404.2|7389.2|7404.1|7389.1|2
1631166250000|2021-09-09 05:44:10|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1631166260000|2021-09-09 05:44:20|7404.4|7389.4|7404.7|7389.7|7404.7|7389.7|7404.4|7389.4|2
1631166270000|2021-09-09 05:44:30|7404.8|7389.8|7405.4|7390.4|7405.4|7390.4|7404.8|7389.8|4
1631166280000|2021-09-09 05:44:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631166290000|2021-09-09 05:44:50|7405.6|7390.6|7405.5|7390.5|7405.7|7390.7|7405.5|7390.5|4
1631166320000|2021-09-09 05:45:20|7405.6|7390.6|7405.5|7390.5|7405.6|7390.6|7405.5|7390.5|2
1631166360000|2021-09-09 05:46:00|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1631166370000|2021-09-09 05:46:10|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631166380000|2021-09-09 05:46:20|7405.6|7390.6|7405.6|7390.6|7405.7|7390.7|7405.6|7390.6|3
1631166400000|2021-09-09 05:46:40|7405.8|7390.8|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|2
1631166410000|2021-09-09 05:46:50|7405.5|7390.5|7405.6|7390.6|7405.6|7390.6|7405.5|7390.5|2
1631166580000|2021-09-09 05:49:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631166610000|2021-09-09 05:50:10|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1631166640000|2021-09-09 05:50:40|7405.7|7390.7|7405.5|7390.5|7405.7|7390.7|7405.5|7390.5|3
1631166650000|2021-09-09 05:50:50|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1631166690000|2021-09-09 05:51:30|7405.7|7390.7|7405.6|7390.6|7405.7|7390.7|7405.6|7390.6|2
1631166710000|2021-09-09 05:51:50|7405.1|7390.1|7405|7390|7405.3|7390.3|7405|7390|4
1631166720000|2021-09-09 05:52:00|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1631166730000|2021-09-09 05:52:10|7404.6|7389.6|7404.6|7389.6|7405.2|7390.2|7404.6|7389.6|12
1631166740000|2021-09-09 05:52:20|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1631166760000|2021-09-09 05:52:40|7404.8|7389.8|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|3
1631166770000|2021-09-09 05:52:50|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.8|7389.8|3
1631166780000|2021-09-09 05:53:00|7405|7390|7404.8|7389.8|7405|7390|7404.8|7389.8|2
1631166790000|2021-09-09 05:53:10|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.3|7389.3|5
1631166850000|2021-09-09 05:54:10|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.5|7389.5|4
1631166860000|2021-09-09 05:54:20|7404.8|7389.8|7404.6|7389.6|7404.8|7389.8|7404.6|7389.6|5
1631166890000|2021-09-09 05:54:50|7404.5|7389.5|7404.3|7389.3|7404.6|7389.6|7404.3|7389.3|5
1631166910000|2021-09-09 05:55:10|7404.4|7389.4|7404.3|7389.3|7404.4|7389.4|7404.3|7389.3|2
1631166920000|2021-09-09 05:55:20|7404.5|7389.5|7404.3|7389.3|7404.6|7389.6|7404.3|7389.3|4
1631166960000|2021-09-09 05:56:00|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|4
1631166970000|2021-09-09 05:56:10|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.5|7389.5|3
1631166980000|2021-09-09 05:56:20|7404.7|7389.7|7404.4|7389.4|7404.7|7389.7|7404.4|7389.4|3
1631167040000|2021-09-09 05:57:20|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1631167050000|2021-09-09 05:57:30|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1631167060000|2021-09-09 05:57:40|7404.2|7389.2|7404.5|7389.5|7404.5|7389.5|7404.2|7389.2|5
1631167070000|2021-09-09 05:57:50|7404.4|7389.4|7404.5|7389.5|7404.9|7389.9|7404.4|7389.4|9
1631167080000|2021-09-09 05:58:00|7404.4|7389.4|7404.1|7389.1|7404.4|7389.4|7404.1|7389.1|2
1631167100000|2021-09-09 05:58:20|7404|7389|7403.8|7388.8|7404|7389|7403.8|7388.8|3
1631167110000|2021-09-09 05:58:30|7403.9|7388.9|7404|7389|7404|7389|7403.9|7388.9|2
1631167120000|2021-09-09 05:58:40|7403.9|7388.9|7403.8|7388.8|7403.9|7388.9|7403.8|7388.8|2
1631167130000|2021-09-09 05:58:50|7403.9|7388.9|7403.9|7388.9|7404.1|7389.1|7403.9|7388.9|5
1631167140000|2021-09-09 05:59:00|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|2
1631167170000|2021-09-09 05:59:30|7404|7389|7402.8|7387.8|7404|7389|7402.8|7387.8|3
1631167180000|2021-09-09 05:59:40|7402.7|7387.7|7402.4|7387.4|7402.8|7387.8|7402.4|7387.4|6
1631167190000|2021-09-09 05:59:50|7402.5|7387.5|7402.7|7387.7|7402.7|7387.7|7402.5|7387.5|7
1631167200000|2021-09-09 06:00:00|7402.6|7387.6|7402.1|7387.1|7402.8|7387.8|7402.1|7387.1|8
1631167210000|2021-09-09 06:00:10|7402.3|7387.3|7402|7387|7402.3|7387.3|7402|7387|4
1631167220000|2021-09-09 06:00:20|7401.9|7386.9|7401.9|7386.9|7402|7387|7401.9|7386.9|3
1631167230000|2021-09-09 06:00:30|7401.8|7386.8|7401.9|7386.9|7401.9|7386.9|7401.7|7386.7|3
1631167240000|2021-09-09 06:00:40|7401.8|7386.8|7402.1|7387.1|7402.2|7387.2|7401.8|7386.8|7
1631167250000|2021-09-09 06:00:50|7402|7387|7402.1|7387.1|7402.2|7387.2|7402|7387|4
1631167260000|2021-09-09 06:01:00|7402.2|7387.2|7402.1|7387.1|7402.3|7387.3|7402.1|7387.1|8
1631167270000|2021-09-09 06:01:10|7402.3|7387.3|7401.8|7386.8|7402.4|7387.4|7401.8|7386.8|7
1631167280000|2021-09-09 06:01:20|7401.7|7386.7|7401.5|7386.5|7401.7|7386.7|7401.5|7386.5|3
1631167290000|2021-09-09 06:01:30|7401.6|7386.6|7401.6|7386.6|7401.9|7386.9|7401.6|7386.6|5
1631167300000|2021-09-09 06:01:40|7401.7|7386.7|7401.9|7386.9|7401.9|7386.9|7401.7|7386.7|3
1631167320000|2021-09-09 06:02:00|7402|7387|7402|7387|7402|7387|7401.9|7386.9|5
1631167330000|2021-09-09 06:02:10|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1631167350000|2021-09-09 06:02:30|7401.8|7386.8|7401.6|7386.6|7401.8|7386.8|7401.6|7386.6|3
1631167360000|2021-09-09 06:02:40|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1631167370000|2021-09-09 06:02:50|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.5|7386.5|3
1631167380000|2021-09-09 06:03:00|7401.8|7386.8|7401.9|7386.9|7402|7387|7401.8|7386.8|6
1631167390000|2021-09-09 06:03:10|7402|7387|7401.9|7386.9|7402|7387|7401.9|7386.9|2
1631167400000|2021-09-09 06:03:20|7402|7387|7401.7|7386.7|7402|7387|7401.6|7386.6|4
1631167410000|2021-09-09 06:03:30|7401.6|7386.6|7401.2|7386.2|7401.6|7386.6|7401.2|7386.2|6
1631167420000|2021-09-09 06:03:40|7401.3|7386.3|7401.1|7386.1|7401.3|7386.3|7401.1|7386.1|5
1631167430000|2021-09-09 06:03:50|7401.2|7386.2|7401.2|7386.2|7401.5|7386.5|7401.2|7386.2|6
1631167460000|2021-09-09 06:04:20|7401.3|7386.3|7401.2|7386.2|7401.3|7386.3|7401.2|7386.2|2
1631167470000|2021-09-09 06:04:30|7401.1|7386.1|7400.8|7385.8|7401.2|7386.2|7400.8|7385.8|5
1631167480000|2021-09-09 06:04:40|7400.7|7385.7|7400.6|7385.6|7400.7|7385.7|7400.5|7385.5|4
1631167490000|2021-09-09 06:04:50|7400.5|7385.5|7400.6|7385.6|7400.6|7385.6|7400.5|7385.5|2
1631167500000|2021-09-09 06:05:00|7400.5|7385.5|7400|7385|7400.6|7385.6|7399.9|7384.9|6
1631167510000|2021-09-09 06:05:10|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631167520000|2021-09-09 06:05:20|7399.8|7384.8|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|4
1631167530000|2021-09-09 06:05:30|7399.6|7384.6|7399.8|7384.8|7399.9|7384.9|7399.6|7384.6|4
1631167540000|2021-09-09 06:05:40|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631167550000|2021-09-09 06:05:50|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|2
1631167560000|2021-09-09 06:06:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631167570000|2021-09-09 06:06:10|7399.5|7384.5|7399.6|7384.6|7399.6|7384.6|7399.5|7384.5|2
1631167580000|2021-09-09 06:06:20|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631167590000|2021-09-09 06:06:30|7398.9|7383.9|7398.1|7383.1|7398.9|7383.9|7398|7383|5
1631167600000|2021-09-09 06:06:40|7398.2|7383.2|7398.6|7383.6|7398.6|7383.6|7398.2|7383.2|6
1631167610000|2021-09-09 06:06:50|7398.4|7383.4|7397.8|7382.8|7398.4|7383.4|7397.8|7382.8|6
1631167620000|2021-09-09 06:07:00|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|4
1631167630000|2021-09-09 06:07:10|7397.7|7382.7|7398.2|7383.2|7398.2|7383.2|7397.7|7382.7|6
1631167640000|2021-09-09 06:07:20|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1631167650000|2021-09-09 06:07:30|7398.3|7383.3|7397.9|7382.9|7398.4|7383.4|7397.9|7382.9|8
1631167660000|2021-09-09 06:07:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|3
1631167670000|2021-09-09 06:07:50|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|2
1631167680000|2021-09-09 06:08:00|7397.9|7382.9|7397.8|7382.8|7397.9|7382.9|7397.8|7382.8|2
1631167690000|2021-09-09 06:08:10|7397.7|7382.7|7397.7|7382.7|7397.8|7382.8|7397.7|7382.7|3
1631167700000|2021-09-09 06:08:20|7397.8|7382.8|7397.8|7382.8|7397.9|7382.9|7397.8|7382.8|5
1631167710000|2021-09-09 06:08:30|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|4
1631167720000|2021-09-09 06:08:40|7397.7|7382.7|7397.8|7382.8|7397.9|7382.9|7397.7|7382.7|4
1631167730000|2021-09-09 06:08:50|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631167750000|2021-09-09 06:09:10|7397.9|7382.9|7398.2|7383.2|7398.2|7383.2|7397.8|7382.8|4
1631167770000|2021-09-09 06:09:30|7398|7383|7397.8|7382.8|7398|7383|7397.8|7382.8|5
1631167780000|2021-09-09 06:09:40|7398|7383|7398.3|7383.3|7398.3|7383.3|7398|7383|3
1631167790000|2021-09-09 06:09:50|7398.4|7383.4|7398.6|7383.6|7398.6|7383.6|7398.4|7383.4|3
1631167800000|2021-09-09 06:10:00|7398.9|7383.9|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|2
1631167810000|2021-09-09 06:10:10|7398.7|7383.7|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|2
1631167820000|2021-09-09 06:10:20|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631167860000|2021-09-09 06:11:00|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|2
1631167870000|2021-09-09 06:11:10|7398.6|7383.6|7398.4|7383.4|7398.6|7383.6|7398.4|7383.4|3
1631167890000|2021-09-09 06:11:30|7398.5|7383.5|7398.7|7383.7|7398.8|7383.8|7398.4|7383.4|6
1631167900000|2021-09-09 06:11:40|7398.6|7383.6|7398.7|7383.7|7398.8|7383.8|7398.6|7383.6|3
1631167910000|2021-09-09 06:11:50|7398.8|7383.8|7398.7|7383.7|7398.8|7383.8|7398.5|7383.5|4
1631167920000|2021-09-09 06:12:00|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.6|7383.6|5
1631167930000|2021-09-09 06:12:10|7399|7384|7399|7384|7399|7384|7398.8|7383.8|5
1631167950000|2021-09-09 06:12:30|7398.8|7383.8|7398.7|7383.7|7399|7384|7398.6|7383.6|13
1631167960000|2021-09-09 06:12:40|7398.8|7383.8|7398.5|7383.5|7398.8|7383.8|7398.4|7383.4|4
1631167970000|2021-09-09 06:12:50|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.5|7383.5|3
1631167990000|2021-09-09 06:13:10|7398.5|7383.5|7398.6|7383.6|7398.6|7383.6|7398.5|7383.5|2
1631168000000|2021-09-09 06:13:20|7398.8|7383.8|7398.6|7383.6|7398.8|7383.8|7398.6|7383.6|12
1631168010000|2021-09-09 06:13:30|7398.2|7383.2|7398|7383|7398.2|7383.2|7398|7383|3
1631168020000|2021-09-09 06:13:40|7398.1|7383.1|7398.6|7383.6|7398.6|7383.6|7398.1|7383.1|7
1631168030000|2021-09-09 06:13:50|7398.2|7383.2|7398.3|7383.3|7398.4|7383.4|7397.8|7382.8|4
1631168040000|2021-09-09 06:14:00|7398.4|7383.4|7398.6|7383.6|7398.6|7383.6|7398.1|7383.1|8
1631168050000|2021-09-09 06:14:10|7398.4|7383.4|7399.2|7384.2|7399.2|7384.2|7398.4|7383.4|7
1631168060000|2021-09-09 06:14:20|7399.3|7384.3|7399.2|7384.2|7399.5|7384.5|7399.2|7384.2|5
1631168070000|2021-09-09 06:14:30|7399|7384|7399|7384|7399|7384|7399|7384|1
1631168080000|2021-09-09 06:14:40|7399.1|7384.1|7399|7384|7399.2|7384.2|7399|7384|7
1631168090000|2021-09-09 06:14:50|7399.1|7384.1|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|3
1631168100000|2021-09-09 06:15:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631168110000|2021-09-09 06:15:10|7399.1|7384.1|7399|7384|7399.1|7384.1|7399|7384|2
1631168120000|2021-09-09 06:15:20|7398.9|7383.9|7398.7|7383.7|7398.9|7383.9|7398.7|7383.7|4
1631168140000|2021-09-09 06:15:40|7398.4|7383.4|7398.6|7383.6|7398.8|7383.8|7398|7383|11
1631168150000|2021-09-09 06:15:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|6
1631168160000|2021-09-09 06:16:00|7398.2|7383.2|7398.3|7383.3|7398.7|7383.7|7398.1|7383.1|9
1631168170000|2021-09-09 06:16:10|7398.6|7383.6|7398.7|7383.7|7398.8|7383.8|7398.3|7383.3|12
1631168190000|2021-09-09 06:16:30|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.5|7383.5|10
1631168200000|2021-09-09 06:16:40|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.6|7383.6|2
1631168220000|2021-09-09 06:17:00|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631168230000|2021-09-09 06:17:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.7|7383.7|3
1631168250000|2021-09-09 06:17:30|7398.9|7383.9|7399.3|7384.3|7399.3|7384.3|7398.9|7383.9|3
1631168260000|2021-09-09 06:17:40|7399.2|7384.2|7399.5|7384.5|7399.6|7384.6|7399.2|7384.2|4
1631168280000|2021-09-09 06:18:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631168290000|2021-09-09 06:18:10|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631168300000|2021-09-09 06:18:20|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.5|7384.5|3
1631168310000|2021-09-09 06:18:30|7400.1|7385.1|7400.3|7385.3|7400.3|7385.3|7400.1|7385.1|2
1631168320000|2021-09-09 06:18:40|7400.7|7385.7|7401.5|7386.5|7401.5|7386.5|7400.7|7385.7|5
1631168330000|2021-09-09 06:18:50|7401.2|7386.2|7401|7386|7401.2|7386.2|7401|7386|3
1631168340000|2021-09-09 06:19:00|7401.3|7386.3|7401|7386|7401.5|7386.5|7401|7386|6
1631168360000|2021-09-09 06:19:20|7400.8|7385.8|7401|7386|7401|7386|7400.8|7385.8|2
1631168370000|2021-09-09 06:19:30|7400.8|7385.8|7400.8|7385.8|7401|7386|7400.8|7385.8|3
1631168390000|2021-09-09 06:19:50|7400.9|7385.9|7401.3|7386.3|7401.3|7386.3|7400.9|7385.9|3
1631168400000|2021-09-09 06:20:00|7401.2|7386.2|7401.1|7386.1|7401.2|7386.2|7401.1|7386.1|2
1631168410000|2021-09-09 06:20:10|7401.3|7386.3|7401.1|7386.1|7401.3|7386.3|7401.1|7386.1|3
1631168420000|2021-09-09 06:20:20|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|2
1631168430000|2021-09-09 06:20:30|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|2
1631168440000|2021-09-09 06:20:40|7400.6|7385.6|7400|7385|7400.7|7385.7|7399.9|7384.9|12
1631168480000|2021-09-09 06:21:20|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|4
1631168490000|2021-09-09 06:21:30|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631168500000|2021-09-09 06:21:40|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631168510000|2021-09-09 06:21:50|7399.4|7384.4|7399.3|7384.3|7399.4|7384.4|7399.2|7384.2|3
1631168540000|2021-09-09 06:22:20|7399.1|7384.1|7399.3|7384.3|7399.3|7384.3|7399|7384|3
1631168550000|2021-09-09 06:22:30|7399.4|7384.4|7400|7385|7400|7385|7399.4|7384.4|5
1631168570000|2021-09-09 06:22:50|7399.9|7384.9|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|3
1631168590000|2021-09-09 06:23:10|7399.8|7384.8|7399.9|7384.9|7399.9|7384.9|7399.8|7384.8|2
1631168600000|2021-09-09 06:23:20|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631168620000|2021-09-09 06:23:40|7399.9|7384.9|7400.3|7385.3|7400.3|7385.3|7399.9|7384.9|4
1631168630000|2021-09-09 06:23:50|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1631168650000|2021-09-09 06:24:10|7400.2|7385.2|7400.4|7385.4|7400.4|7385.4|7400.1|7385.1|5
1631168660000|2021-09-09 06:24:20|7400.6|7385.6|7400.4|7385.4|7400.6|7385.6|7400.3|7385.3|6
1631168670000|2021-09-09 06:24:30|7400.3|7385.3|7400.4|7385.4|7400.4|7385.4|7400.3|7385.3|2
1631168680000|2021-09-09 06:24:40|7400.3|7385.3|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|3
1631168690000|2021-09-09 06:24:50|7400.4|7385.4|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|2
1631168710000|2021-09-09 06:25:10|7400.2|7385.2|7400|7385|7400.2|7385.2|7400|7385|3
1631168720000|2021-09-09 06:25:20|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631168730000|2021-09-09 06:25:30|7399.8|7384.8|7399.9|7384.9|7399.9|7384.9|7399.8|7384.8|2
1631168760000|2021-09-09 06:26:00|7399.7|7384.7|7399.4|7384.4|7399.7|7384.7|7399.4|7384.4|2
1631168840000|2021-09-09 06:27:20|7399.2|7384.2|7399|7384|7399.2|7384.2|7399|7384|3
1631168850000|2021-09-09 06:27:30|7398.9|7383.9|7398.7|7383.7|7398.9|7383.9|7398.7|7383.7|3
1631168860000|2021-09-09 06:27:40|7398.8|7383.8|7398.7|7383.7|7398.8|7383.8|7398.7|7383.7|4
1631168900000|2021-09-09 06:28:20|7398.6|7383.6|7398.4|7383.4|7398.6|7383.6|7398.4|7383.4|3
1631168910000|2021-09-09 06:28:30|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631168930000|2021-09-09 06:28:50|7398.2|7383.2|7397|7382|7398.2|7383.2|7397|7382|7
1631168940000|2021-09-09 06:29:00|7396.9|7381.9|7397|7382|7397.1|7382.1|7396.9|7381.9|7
1631168950000|2021-09-09 06:29:10|7396.9|7381.9|7396.9|7381.9|7397.1|7382.1|7396.9|7381.9|5
1631168960000|2021-09-09 06:29:20|7397|7382|7396.2|7381.2|7397|7382|7396|7381|8
1631168970000|2021-09-09 06:29:30|7396.1|7381.1|7396.4|7381.4|7396.4|7381.4|7396|7381|4
1631168980000|2021-09-09 06:29:40|7396.6|7381.6|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|3
1631168990000|2021-09-09 06:29:50|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|3
1631169010000|2021-09-09 06:30:10|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631169040000|2021-09-09 06:30:40|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631169050000|2021-09-09 06:30:50|7397|7382|7397|7382|7397|7382|7397|7382|1
1631169060000|2021-09-09 06:31:00|7397.1|7382.1|7397.6|7382.6|7397.6|7382.6|7397.1|7382.1|4
1631169070000|2021-09-09 06:31:10|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|2
1631169100000|2021-09-09 06:31:40|7397.7|7382.7|7397.5|7382.5|7398|7383|7397.4|7382.4|7
1631169110000|2021-09-09 06:31:50|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631169150000|2021-09-09 06:32:30|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.1|7382.1|5
1631169190000|2021-09-09 06:33:10|7397.2|7382.2|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|2
1631169200000|2021-09-09 06:33:20|7397.2|7382.2|7397.3|7382.3|7397.3|7382.3|7397.2|7382.2|2
1631169210000|2021-09-09 06:33:30|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631169230000|2021-09-09 06:33:50|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397.1|7382.1|3
1631169250000|2021-09-09 06:34:10|7397.2|7382.2|7397.5|7382.5|7397.5|7382.5|7397.2|7382.2|4
1631169270000|2021-09-09 06:34:30|7397.6|7382.6|7397.6|7382.6|7397.7|7382.7|7397.5|7382.5|7
1631169280000|2021-09-09 06:34:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631169290000|2021-09-09 06:34:50|7397.4|7382.4|7397|7382|7397.4|7382.4|7397|7382|3
1631169340000|2021-09-09 06:35:40|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|2
1631169350000|2021-09-09 06:35:50|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1631169430000|2021-09-09 06:37:10|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631169500000|2021-09-09 06:38:20|7397|7382|7397|7382|7397|7382|7396.9|7381.9|3
1631169550000|2021-09-09 06:39:10|7397.1|7382.1|7397.5|7382.5|7397.5|7382.5|7397.1|7382.1|4
1631169560000|2021-09-09 06:39:20|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397|7382|5
1631169570000|2021-09-09 06:39:30|7397.3|7382.3|7397.5|7382.5|7397.5|7382.5|7397.3|7382.3|3
1631169630000|2021-09-09 06:40:30|7397.3|7382.3|7397|7382|7397.3|7382.3|7397|7382|4
1631169640000|2021-09-09 06:40:40|7397.1|7382.1|7397.5|7382.5|7397.5|7382.5|7397.1|7382.1|7
1631169740000|2021-09-09 06:42:20|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|2
1631169750000|2021-09-09 06:42:30|7397.5|7382.5|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|3
1631169760000|2021-09-09 06:42:40|7397.6|7382.6|7398.2|7383.2|7398.2|7383.2|7397.6|7382.6|8
1631169770000|2021-09-09 06:42:50|7398.3|7383.3|7398.2|7383.2|7398.3|7383.3|7398.2|7383.2|2
1631169780000|2021-09-09 06:43:00|7398.3|7383.3|7398.9|7383.9|7398.9|7383.9|7398.2|7383.2|6
1631169790000|2021-09-09 06:43:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631169810000|2021-09-09 06:43:30|7398.9|7383.9|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|2
1631169820000|2021-09-09 06:43:40|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1631169830000|2021-09-09 06:43:50|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631169840000|2021-09-09 06:44:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631169850000|2021-09-09 06:44:10|7399.6|7384.6|7399.9|7384.9|7399.9|7384.9|7399.6|7384.6|6
1631169860000|2021-09-09 06:44:20|7399.8|7384.8|7399.9|7384.9|7399.9|7384.9|7399.8|7384.8|2
1631169870000|2021-09-09 06:44:30|7400|7385|7400|7385|7400|7385|7400|7385|1
1631169880000|2021-09-09 06:44:40|7399.9|7384.9|7399.5|7384.5|7400|7385|7399.5|7384.5|7
1631169910000|2021-09-09 06:45:10|7399.4|7384.4|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|2
1631169940000|2021-09-09 06:45:40|7399.3|7384.3|7399|7384|7399.3|7384.3|7399|7384|2
1631169990000|2021-09-09 06:46:30|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1631170000000|2021-09-09 06:46:40|7398.9|7383.9|7399|7384|7399|7384|7398.8|7383.8|4
1631170010000|2021-09-09 06:46:50|7398.9|7383.9|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|4
1631170020000|2021-09-09 06:47:00|7398.9|7383.9|7398.5|7383.5|7398.9|7383.9|7398.5|7383.5|3
1631170030000|2021-09-09 06:47:10|7398.6|7383.6|7399.3|7384.3|7399.3|7384.3|7398.6|7383.6|4
1631170050000|2021-09-09 06:47:30|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|4
1631170060000|2021-09-09 06:47:40|7399.6|7384.6|7399|7384|7399.6|7384.6|7399|7384|4
1631170090000|2021-09-09 06:48:10|7399.2|7384.2|7398.9|7383.9|7399.2|7384.2|7398.9|7383.9|3
1631170100000|2021-09-09 06:48:20|7398.8|7383.8|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|7
1631170110000|2021-09-09 06:48:30|7398.9|7383.9|7398.5|7383.5|7398.9|7383.9|7398.5|7383.5|8
1631170120000|2021-09-09 06:48:40|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631170130000|2021-09-09 06:48:50|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631170150000|2021-09-09 06:49:10|7399|7384|7399|7384|7399.4|7384.4|7399|7384|3
1631170170000|2021-09-09 06:49:30|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7399.3|7384.3|7
1631170210000|2021-09-09 06:50:10|7400|7385|7400|7385|7400|7385|7400|7385|1
1631170230000|2021-09-09 06:50:30|7400.1|7385.1|7401.3|7386.3|7401.3|7386.3|7400.1|7385.1|6
1631170250000|2021-09-09 06:50:50|7401.4|7386.4|7401.3|7386.3|7401.4|7386.4|7401.3|7386.3|2
1631170260000|2021-09-09 06:51:00|7401.4|7386.4|7401.3|7386.3|7401.4|7386.4|7401.3|7386.3|2
1631170290000|2021-09-09 06:51:30|7401.1|7386.1|7400.9|7385.9|7401.1|7386.1|7400.9|7385.9|3
1631170320000|2021-09-09 06:52:00|7401|7386|7401.2|7386.2|7401.2|7386.2|7401|7386|3
1631170340000|2021-09-09 06:52:20|7401|7386|7401|7386|7401|7386|7400.9|7385.9|3
1631170350000|2021-09-09 06:52:30|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1631170360000|2021-09-09 06:52:40|7400.8|7385.8|7400.2|7385.2|7400.8|7385.8|7400.2|7385.2|4
1631170430000|2021-09-09 06:53:50|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631170440000|2021-09-09 06:54:00|7399.8|7384.8|7400.1|7385.1|7400.1|7385.1|7399.8|7384.8|3
1631170490000|2021-09-09 06:54:50|7400.2|7385.2|7400.3|7385.3|7400.3|7385.3|7400.2|7385.2|2
1631170500000|2021-09-09 06:55:00|7400.1|7385.1|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|3
1631170510000|2021-09-09 06:55:10|7400.2|7385.2|7400.2|7385.2|7400.3|7385.3|7400.2|7385.2|3
1631170520000|2021-09-09 06:55:20|7400.1|7385.1|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|3
1631170540000|2021-09-09 06:55:40|7400.2|7385.2|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|2
1631170570000|2021-09-09 06:56:10|7400|7385|7399.5|7384.5|7400|7385|7399.5|7384.5|2
1631170580000|2021-09-09 06:56:20|7399.8|7384.8|7400.2|7385.2|7400.2|7385.2|7399.8|7384.8|6
1631170590000|2021-09-09 06:56:30|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1631170610000|2021-09-09 06:56:50|7400|7385|7400.3|7385.3|7400.3|7385.3|7400|7385|3
1631170630000|2021-09-09 06:57:10|7400.2|7385.2|7400.3|7385.3|7400.3|7385.3|7400.2|7385.2|2
1631170640000|2021-09-09 06:57:20|7400.2|7385.2|7400.2|7385.2|7400.3|7385.3|7400.2|7385.2|3
1631170650000|2021-09-09 06:57:30|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7400.1|7385.1|2
1631170660000|2021-09-09 06:57:40|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1631170670000|2021-09-09 06:57:50|7400|7385|7400|7385|7400|7385|7400|7385|1
1631170680000|2021-09-09 06:58:00|7400.1|7385.1|7400.3|7385.3|7400.3|7385.3|7400.1|7385.1|3
1631170690000|2021-09-09 06:58:10|7400.5|7385.5|7401.1|7386.1|7401.1|7386.1|7400.5|7385.5|7
1631170700000|2021-09-09 06:58:20|7401.2|7386.2|7401.2|7386.2|7401.3|7386.3|7401.2|7386.2|3
1631170730000|2021-09-09 06:58:50|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1631170750000|2021-09-09 06:59:10|7401.4|7386.4|7401.8|7386.8|7401.8|7386.8|7401.4|7386.4|7
1631170770000|2021-09-09 06:59:30|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1631170780000|2021-09-09 06:59:40|7402|7387|7402.1|7387.1|7402.1|7387.1|7402|7387|2
1631170790000|2021-09-09 06:59:50|7402.2|7387.2|7402.3|7387.3|7402.3|7387.3|7402.2|7387.2|2
1631170800000|2021-09-09 07:00:00|7402.4|7387.4|7402.8|7387.8|7402.8|7387.8|7402.4|7387.4|5
1631170810000|2021-09-09 07:00:10|7402.9|7387.9|7403.3|7388.3|7403.6|7388.6|7402.9|7387.9|7
1631170820000|2021-09-09 07:00:20|7403.4|7388.4|7404.2|7389.2|7404.2|7389.2|7403.4|7388.4|10
1631170830000|2021-09-09 07:00:30|7404.4|7389.4|7404.6|7389.6|7404.9|7389.9|7404.3|7389.3|7
1631170840000|2021-09-09 07:00:40|7404.2|7389.2|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|4
1631170850000|2021-09-09 07:00:50|7403.6|7388.6|7403.7|7388.7|7403.7|7388.7|7403.6|7388.6|2
1631170860000|2021-09-09 07:01:00|7403.9|7388.9|7404.2|7389.2|7404.2|7389.2|7403.9|7388.9|3
1631170870000|2021-09-09 07:01:10|7404.1|7389.1|7404.4|7389.4|7404.4|7389.4|7404.1|7389.1|3
1631170880000|2021-09-09 07:01:20|7404.6|7389.6|7405.3|7390.3|7405.6|7390.6|7404.6|7389.6|20
1631170890000|2021-09-09 07:01:30|7405.4|7390.4|7405|7390|7405.5|7390.5|7405|7390|7
1631170900000|2021-09-09 07:01:40|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7403.9|7388.9|8
1631170910000|2021-09-09 07:01:50|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1631170930000|2021-09-09 07:02:10|7404.7|7389.7|7404.8|7389.8|7404.8|7389.8|7404.7|7389.7|2
1631170940000|2021-09-09 07:02:20|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|4
1631170950000|2021-09-09 07:02:30|7404.7|7389.7|7404.3|7389.3|7404.7|7389.7|7404.3|7389.3|3
1631170960000|2021-09-09 07:02:40|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1631170970000|2021-09-09 07:02:50|7404|7389|7403.8|7388.8|7404|7389|7403.8|7388.8|3
1631170980000|2021-09-09 07:03:00|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.6|7388.6|2
1631170990000|2021-09-09 07:03:10|7403.3|7388.3|7403.2|7388.2|7403.3|7388.3|7403.1|7388.1|4
1631171000000|2021-09-09 07:03:20|7403.3|7388.3|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|5
1631171010000|2021-09-09 07:03:30|7403.1|7388.1|7403.2|7388.2|7403.2|7388.2|7403.1|7388.1|4
1631171040000|2021-09-09 07:04:00|7403.3|7388.3|7403.8|7388.8|7403.8|7388.8|7403.3|7388.3|7
1631171050000|2021-09-09 07:04:10|7403.9|7388.9|7404.2|7389.2|7404.3|7389.3|7403.9|7388.9|6
1631171060000|2021-09-09 07:04:20|7404.3|7389.3|7404.2|7389.2|7404.3|7389.3|7404.2|7389.2|6
1631171070000|2021-09-09 07:04:30|7404.3|7389.3|7404.5|7389.5|7404.5|7389.5|7404.3|7389.3|3
1631171080000|2021-09-09 07:04:40|7404.3|7389.3|7404.3|7389.3|7404.4|7389.4|7404.3|7389.3|7
1631171090000|2021-09-09 07:04:50|7404.4|7389.4|7404.3|7389.3|7404.6|7389.6|7404.3|7389.3|6
1631171100000|2021-09-09 07:05:00|7404.4|7389.4|7404.5|7389.5|7404.6|7389.6|7404.4|7389.4|3
1631171110000|2021-09-09 07:05:10|7404.8|7389.8|7404.9|7389.9|7405|7390|7404.8|7389.8|6
1631171120000|2021-09-09 07:05:20|7404.8|7389.8|7404.9|7389.9|7404.9|7389.9|7404.8|7389.8|2
1631171140000|2021-09-09 07:05:40|7404.8|7389.8|7404.3|7389.3|7404.8|7389.8|7404.3|7389.3|4
1631171180000|2021-09-09 07:06:20|7404.2|7389.2|7403.8|7388.8|7404.2|7389.2|7403.8|7388.8|5
1631171190000|2021-09-09 07:06:30|7403.6|7388.6|7403.5|7388.5|7403.6|7388.6|7403.4|7388.4|3
1631171200000|2021-09-09 07:06:40|7403.4|7388.4|7403.4|7388.4|7403.5|7388.5|7403.4|7388.4|5
1631171210000|2021-09-09 07:06:50|7403.5|7388.5|7403.4|7388.4|7403.5|7388.5|7403.4|7388.4|2
1631171250000|2021-09-09 07:07:30|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1631171260000|2021-09-09 07:07:40|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1631171270000|2021-09-09 07:07:50|7403.2|7388.2|7402.8|7387.8|7403.2|7388.2|7402.8|7387.8|5
1631171280000|2021-09-09 07:08:00|7402.7|7387.7|7402.2|7387.2|7402.7|7387.7|7402.2|7387.2|3
1631171290000|2021-09-09 07:08:10|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1631171320000|2021-09-09 07:08:40|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1631171360000|2021-09-09 07:09:20|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1631171410000|2021-09-09 07:10:10|7402.2|7387.2|7401.9|7386.9|7402.2|7387.2|7401.9|7386.9|3
1631171420000|2021-09-09 07:10:20|7401.7|7386.7|7401.3|7386.3|7401.7|7386.7|7401.1|7386.1|12
1631171430000|2021-09-09 07:10:30|7401.4|7386.4|7401.4|7386.4|7401.5|7386.5|7401.3|7386.3|4
1631171440000|2021-09-09 07:10:40|7401.5|7386.5|7401.3|7386.3|7401.5|7386.5|7401.3|7386.3|3
1631171500000|2021-09-09 07:11:40|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|2
1631171560000|2021-09-09 07:12:40|7401.5|7386.5|7401.4|7386.4|7401.5|7386.5|7401.4|7386.4|2
1631171570000|2021-09-09 07:12:50|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1631171590000|2021-09-09 07:13:10|7401.4|7386.4|7401.9|7386.9|7401.9|7386.9|7401.4|7386.4|4
1631171610000|2021-09-09 07:13:30|7402|7387|7402|7387|7402|7387|7402|7387|1
1631171620000|2021-09-09 07:13:40|7402.1|7387.1|7402.3|7387.3|7402.3|7387.3|7402.1|7387.1|3
1631171640000|2021-09-09 07:14:00|7402.1|7387.1|7402.3|7387.3|7402.3|7387.3|7402.1|7387.1|3
1631171650000|2021-09-09 07:14:10|7402.2|7387.2|7401.3|7386.3|7402.2|7387.2|7401.3|7386.3|6
1631171680000|2021-09-09 07:14:40|7401|7386|7400.9|7385.9|7401.1|7386.1|7400.9|7385.9|4
1631171690000|2021-09-09 07:14:50|7401.1|7386.1|7400.9|7385.9|7401.2|7386.2|7400.9|7385.9|4
1631171700000|2021-09-09 07:15:00|7400.8|7385.8|7401|7386|7401|7386|7400.3|7385.3|15
1631171710000|2021-09-09 07:15:10|7401.2|7386.2|7401|7386|7401.2|7386.2|7400.7|7385.7|6
1631171720000|2021-09-09 07:15:20|7401.1|7386.1|7401.1|7386.1|7401.2|7386.2|7401.1|7386.1|3
1631171740000|2021-09-09 07:15:40|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.6|7385.6|3
1631171750000|2021-09-09 07:15:50|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.6|7385.6|6
1631171760000|2021-09-09 07:16:00|7400.6|7385.6|7401.1|7386.1|7401.1|7386.1|7400.3|7385.3|14
1631171770000|2021-09-09 07:16:10|7401|7386|7400.7|7385.7|7401|7386|7400.7|7385.7|3
1631171780000|2021-09-09 07:16:20|7401|7386|7400.7|7385.7|7401.1|7386.1|7400.7|7385.7|9
1631171800000|2021-09-09 07:16:40|7400.8|7385.8|7401|7386|7401|7386|7400.8|7385.8|3
1631171810000|2021-09-09 07:16:50|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1631171820000|2021-09-09 07:17:00|7401|7386|7401.1|7386.1|7401.1|7386.1|7401|7386|2
1631171830000|2021-09-09 07:17:10|7401.2|7386.2|7401.1|7386.1|7401.2|7386.2|7401.1|7386.1|2
1631171850000|2021-09-09 07:17:30|7401|7386|7401|7386|7401|7386|7401|7386|1
1631171870000|2021-09-09 07:17:50|7400.9|7385.9|7400.8|7385.8|7400.9|7385.9|7400.6|7385.6|6
1631171880000|2021-09-09 07:18:00|7400.7|7385.7|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|4
1631171900000|2021-09-09 07:18:20|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631171920000|2021-09-09 07:18:40|7400.6|7385.6|7400.7|7385.7|7400.7|7385.7|7400.5|7385.5|4
1631171930000|2021-09-09 07:18:50|7400.4|7385.4|7399.4|7384.4|7400.4|7385.4|7399.3|7384.3|7
1631171940000|2021-09-09 07:19:00|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.2|7384.2|4
1631171980000|2021-09-09 07:19:40|7399.7|7384.7|7399.9|7384.9|7399.9|7384.9|7399.7|7384.7|5
1631172000000|2021-09-09 07:20:00|7400|7385|7400|7385|7400|7385|7400|7385|1
1631172020000|2021-09-09 07:20:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400|7385|3
1631172030000|2021-09-09 07:20:30|7400|7385|7400|7385|7400|7385|7399.8|7384.8|4
1631172060000|2021-09-09 07:21:00|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1631172070000|2021-09-09 07:21:10|7400.1|7385.1|7400.3|7385.3|7400.3|7385.3|7400|7385|6
1631172080000|2021-09-09 07:21:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631172090000|2021-09-09 07:21:30|7400.2|7385.2|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|2
1631172100000|2021-09-09 07:21:40|7400.2|7385.2|7400.8|7385.8|7400.8|7385.8|7400.2|7385.2|8
1631172110000|2021-09-09 07:21:50|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1631172120000|2021-09-09 07:22:00|7401|7386|7401|7386|7401|7386|7401|7386|1
1631172150000|2021-09-09 07:22:30|7400.7|7385.7|7400.6|7385.6|7400.7|7385.7|7400.6|7385.6|2
1631172160000|2021-09-09 07:22:40|7400.4|7385.4|7400.3|7385.3|7400.4|7385.4|7400.2|7385.2|5
1631172170000|2021-09-09 07:22:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631172180000|2021-09-09 07:23:00|7400.6|7385.6|7400.4|7385.4|7400.6|7385.6|7400.4|7385.4|4
1631172190000|2021-09-09 07:23:10|7400.3|7385.3|7400.4|7385.4|7400.4|7385.4|7400.3|7385.3|2
1631172200000|2021-09-09 07:23:20|7400.2|7385.2|7400|7385|7400.2|7385.2|7399.9|7384.9|5
1631172210000|2021-09-09 07:23:30|7399.4|7384.4|7398.6|7383.6|7399.4|7384.4|7398.6|7383.6|6
1631172220000|2021-09-09 07:23:40|7398.5|7383.5|7398.8|7383.8|7398.8|7383.8|7398.5|7383.5|3
1631172230000|2021-09-09 07:23:50|7398.9|7383.9|7399.6|7384.6|7399.6|7384.6|7398.9|7383.9|6
1631172240000|2021-09-09 07:24:00|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|5
1631172250000|2021-09-09 07:24:10|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631172260000|2021-09-09 07:24:20|7399|7384|7398.8|7383.8|7399|7384|7398.8|7383.8|3
1631172270000|2021-09-09 07:24:30|7398.7|7383.7|7398.8|7383.8|7398.8|7383.8|7398.7|7383.7|2
1631172280000|2021-09-09 07:24:40|7398.5|7383.5|7398.1|7383.1|7398.5|7383.5|7398.1|7383.1|2
1631172300000|2021-09-09 07:25:00|7398.2|7383.2|7398.4|7383.4|7399|7384|7398.2|7383.2|7
1631172330000|2021-09-09 07:25:30|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.2|7383.2|3
1631172340000|2021-09-09 07:25:40|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631172350000|2021-09-09 07:25:50|7397.9|7382.9|7397.8|7382.8|7397.9|7382.9|7397.4|7382.4|10
1631172360000|2021-09-09 07:26:00|7397.9|7382.9|7398.1|7383.1|7398.1|7383.1|7397.9|7382.9|3
1631172370000|2021-09-09 07:26:10|7398.2|7383.2|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|5
1631172380000|2021-09-09 07:26:20|7398.8|7383.8|7398.8|7383.8|7398.9|7383.9|7398.7|7383.7|5
1631172390000|2021-09-09 07:26:30|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.6|7383.6|2
1631172400000|2021-09-09 07:26:40|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.3|7383.3|7
1631172410000|2021-09-09 07:26:50|7398.6|7383.6|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|3
1631172420000|2021-09-09 07:27:00|7398.2|7383.2|7398.1|7383.1|7398.3|7383.3|7398|7383|5
1631172490000|2021-09-09 07:28:10|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|2
1631172510000|2021-09-09 07:28:30|7397.5|7382.5|7396.9|7381.9|7397.5|7382.5|7396.9|7381.9|3
1631172520000|2021-09-09 07:28:40|7397|7382|7396.8|7381.8|7397|7382|7396.7|7381.7|7
1631172530000|2021-09-09 07:28:50|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|5
1631172540000|2021-09-09 07:29:00|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.4|7381.4|6
1631172550000|2021-09-09 07:29:10|7396.4|7381.4|7396.1|7381.1|7396.4|7381.4|7396.1|7381.1|3
1631172560000|2021-09-09 07:29:20|7395.8|7380.8|7396.1|7381.1|7396.1|7381.1|7395.6|7380.6|5
1631172570000|2021-09-09 07:29:30|7396.3|7381.3|7396.4|7381.4|7396.5|7381.5|7396.3|7381.3|3
1631172580000|2021-09-09 07:29:40|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.5|7381.5|4
1631172600000|2021-09-09 07:30:00|7396.6|7381.6|7395.9|7380.9|7396.6|7381.6|7395.9|7380.9|7
1631172610000|2021-09-09 07:30:10|7396.1|7381.1|7395.7|7380.7|7396.1|7381.1|7395.7|7380.7|8
1631172620000|2021-09-09 07:30:20|7395.4|7380.4|7394.8|7379.8|7395.4|7380.4|7394.8|7379.8|7
1631172630000|2021-09-09 07:30:30|7394.3|7379.3|7394.9|7379.9|7395|7380|7394.2|7379.2|14
1631172640000|2021-09-09 07:30:40|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631172650000|2021-09-09 07:30:50|7394.7|7379.7|7395.3|7380.3|7395.3|7380.3|7394.7|7379.7|8
1631172660000|2021-09-09 07:31:00|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631172670000|2021-09-09 07:31:10|7395.2|7380.2|7395.2|7380.2|7395.3|7380.3|7395.1|7380.1|6
1631172680000|2021-09-09 07:31:20|7395.3|7380.3|7395.1|7380.1|7395.4|7380.4|7395|7380|7
1631172690000|2021-09-09 07:31:30|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|2
1631172700000|2021-09-09 07:31:40|7394.5|7379.5|7394.2|7379.2|7394.5|7379.5|7393.3|7378.3|12
1631172710000|2021-09-09 07:31:50|7394.1|7379.1|7394.7|7379.7|7394.7|7379.7|7394.1|7379.1|8
1631172720000|2021-09-09 07:32:00|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631172730000|2021-09-09 07:32:10|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631172750000|2021-09-09 07:32:30|7394.4|7379.4|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|4
1631172760000|2021-09-09 07:32:40|7394.1|7379.1|7393.8|7378.8|7394.1|7379.1|7393.5|7378.5|6
1631172770000|2021-09-09 07:32:50|7393.9|7378.9|7393.9|7378.9|7394|7379|7393.9|7378.9|3
1631172780000|2021-09-09 07:33:00|7393.8|7378.8|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|3
1631172790000|2021-09-09 07:33:10|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.7|7378.7|5
1631172800000|2021-09-09 07:33:20|7393.6|7378.6|7393.6|7378.6|7393.9|7378.9|7393.5|7378.5|6
1631172810000|2021-09-09 07:33:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631172820000|2021-09-09 07:33:40|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1631172830000|2021-09-09 07:33:50|7393.4|7378.4|7394.3|7379.3|7394.6|7379.6|7393.4|7378.4|11
1631172840000|2021-09-09 07:34:00|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|2
1631172850000|2021-09-09 07:34:10|7394.8|7379.8|7394.7|7379.7|7394.9|7379.9|7394.6|7379.6|5
1631172860000|2021-09-09 07:34:20|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631172870000|2021-09-09 07:34:30|7394.7|7379.7|7394.5|7379.5|7394.8|7379.8|7394.5|7379.5|8
1631172890000|2021-09-09 07:34:50|7394.6|7379.6|7394.8|7379.8|7394.8|7379.8|7394.6|7379.6|3
1631172900000|2021-09-09 07:35:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631172910000|2021-09-09 07:35:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631172920000|2021-09-09 07:35:20|7394.6|7379.6|7393.5|7378.5|7394.7|7379.7|7393.5|7378.5|8
1631172950000|2021-09-09 07:35:50|7393.6|7378.6|7393.8|7378.8|7393.9|7378.9|7393.5|7378.5|8
1631172960000|2021-09-09 07:36:00|7393.7|7378.7|7393.3|7378.3|7393.7|7378.7|7393.3|7378.3|5
1631172970000|2021-09-09 07:36:10|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|3
1631172980000|2021-09-09 07:36:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631172990000|2021-09-09 07:36:30|7393.2|7378.2|7392.2|7377.2|7393.3|7378.3|7392.2|7377.2|13
1631173000000|2021-09-09 07:36:40|7392.1|7377.1|7391.6|7376.6|7392.2|7377.2|7391.4|7376.4|9
1631173010000|2021-09-09 07:36:50|7391.5|7376.5|7390.8|7375.8|7391.5|7376.5|7390|7375|12
1631173020000|2021-09-09 07:37:00|7390.9|7375.9|7390.9|7375.9|7391|7376|7390.3|7375.3|13
1631173030000|2021-09-09 07:37:10|7391|7376|7390.4|7375.4|7391|7376|7390.3|7375.3|6
1631173040000|2021-09-09 07:37:20|7390.5|7375.5|7390.7|7375.7|7391.3|7376.3|7390.5|7375.5|7
1631173050000|2021-09-09 07:37:30|7390.6|7375.6|7390.8|7375.8|7391|7376|7390.4|7375.4|8
1631173060000|2021-09-09 07:37:40|7390.9|7375.9|7391.5|7376.5|7391.5|7376.5|7390.9|7375.9|8
1631173070000|2021-09-09 07:37:50|7391.8|7376.8|7392.5|7377.5|7392.5|7377.5|7391.8|7376.8|5
1631173080000|2021-09-09 07:38:00|7392.3|7377.3|7393.1|7378.1|7393.1|7378.1|7392.2|7377.2|9
1631173090000|2021-09-09 07:38:10|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631173100000|2021-09-09 07:38:20|7392.6|7377.6|7392.7|7377.7|7392.8|7377.8|7392.6|7377.6|4
1631173110000|2021-09-09 07:38:30|7392.6|7377.6|7393.2|7378.2|7393.3|7378.3|7392.4|7377.4|11
1631173120000|2021-09-09 07:38:40|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|3
1631173130000|2021-09-09 07:38:50|7393.2|7378.2|7393.3|7378.3|7393.6|7378.6|7393.2|7378.2|6
1631173140000|2021-09-09 07:39:00|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1631173150000|2021-09-09 07:39:10|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1631173160000|2021-09-09 07:39:20|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631173170000|2021-09-09 07:39:30|7393|7378|7392.3|7377.3|7393|7378|7392.3|7377.3|18
1631173180000|2021-09-09 07:39:40|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|4
1631173190000|2021-09-09 07:39:50|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631173200000|2021-09-09 07:40:00|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7391.8|7376.8|6
1631173210000|2021-09-09 07:40:10|7392.2|7377.2|7392|7377|7392.7|7377.7|7392|7377|8
1631173220000|2021-09-09 07:40:20|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631173230000|2021-09-09 07:40:30|7391.9|7376.9|7392|7377|7392.1|7377.1|7391.8|7376.8|7
1631173240000|2021-09-09 07:40:40|7391.8|7376.8|7390.8|7375.8|7392.1|7377.1|7390.8|7375.8|13
1631173250000|2021-09-09 07:40:50|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1631173270000|2021-09-09 07:41:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|4
1631173280000|2021-09-09 07:41:20|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|3
1631173290000|2021-09-09 07:41:30|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|3
1631173300000|2021-09-09 07:41:40|7391.2|7376.2|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|10
1631173310000|2021-09-09 07:41:50|7390.5|7375.5|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|6
1631173320000|2021-09-09 07:42:00|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|5
1631173330000|2021-09-09 07:42:10|7391.1|7376.1|7390.4|7375.4|7391.1|7376.1|7390.4|7375.4|7
1631173340000|2021-09-09 07:42:20|7390.1|7375.1|7389.6|7374.6|7390.2|7375.2|7389.6|7374.6|7
1631173350000|2021-09-09 07:42:30|7389.7|7374.7|7390.1|7375.1|7390.2|7375.2|7389.7|7374.7|9
1631173360000|2021-09-09 07:42:40|7390.2|7375.2|7389.9|7374.9|7390.3|7375.3|7389.9|7374.9|6
1631173370000|2021-09-09 07:42:50|7390|7375|7390.6|7375.6|7390.6|7375.6|7389.8|7374.8|14
1631173380000|2021-09-09 07:43:00|7390.5|7375.5|7390.6|7375.6|7391|7376|7390.5|7375.5|4
1631173390000|2021-09-09 07:43:10|7390.8|7375.8|7391.7|7376.7|7391.7|7376.7|7390.8|7375.8|6
1631173400000|2021-09-09 07:43:20|7392.1|7377.1|7391.7|7376.7|7392.2|7377.2|7391.7|7376.7|7
1631173410000|2021-09-09 07:43:30|7391.8|7376.8|7391.6|7376.6|7392.1|7377.1|7391.6|7376.6|7
1631173420000|2021-09-09 07:43:40|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1631173430000|2021-09-09 07:43:50|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.1|7376.1|6
1631173440000|2021-09-09 07:44:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631173460000|2021-09-09 07:44:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1631173480000|2021-09-09 07:44:40|7390.7|7375.7|7390.3|7375.3|7391.1|7376.1|7390.3|7375.3|9
1631173490000|2021-09-09 07:44:50|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|3
1631173500000|2021-09-09 07:45:00|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1631173510000|2021-09-09 07:45:10|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631173520000|2021-09-09 07:45:20|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631173530000|2021-09-09 07:45:30|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631173590000|2021-09-09 07:46:30|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631173600000|2021-09-09 07:46:40|7390.2|7375.2|7389.8|7374.8|7390.2|7375.2|7389.7|7374.7|3
1631173610000|2021-09-09 07:46:50|7389.9|7374.9|7390.2|7375.2|7390.2|7375.2|7389.9|7374.9|6
1631173620000|2021-09-09 07:47:00|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|2
1631173640000|2021-09-09 07:47:20|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631173650000|2021-09-09 07:47:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631173660000|2021-09-09 07:47:40|7390|7375|7390.2|7375.2|7390.2|7375.2|7389.9|7374.9|7
1631173670000|2021-09-09 07:47:50|7390.1|7375.1|7390.2|7375.2|7390.3|7375.3|7390.1|7375.1|6
1631173680000|2021-09-09 07:48:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631173710000|2021-09-09 07:48:30|7389.6|7374.6|7389.3|7374.3|7389.6|7374.6|7389.3|7374.3|3
1631173720000|2021-09-09 07:48:40|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1631173730000|2021-09-09 07:48:50|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1631173770000|2021-09-09 07:49:30|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631173780000|2021-09-09 07:49:40|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|2
1631173810000|2021-09-09 07:50:10|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|2
1631173840000|2021-09-09 07:50:40|7389.6|7374.6|7389.3|7374.3|7389.6|7374.6|7389.3|7374.3|2
1631173850000|2021-09-09 07:50:50|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.2|7374.2|4
1631173860000|2021-09-09 07:51:00|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1631173870000|2021-09-09 07:51:10|7388.9|7373.9|7389.4|7374.4|7389.4|7374.4|7388.9|7373.9|4
1631173880000|2021-09-09 07:51:20|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631173890000|2021-09-09 07:51:30|7389.1|7374.1|7387.7|7372.7|7389.1|7374.1|7387.3|7372.3|13
1631173900000|2021-09-09 07:51:40|7387.6|7372.6|7386.8|7371.8|7387.6|7372.6|7386.8|7371.8|11
1631173910000|2021-09-09 07:51:50|7387|7372|7386.7|7371.7|7387|7372|7386.7|7371.7|3
1631173920000|2021-09-09 07:52:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631173930000|2021-09-09 07:52:10|7386.4|7371.4|7385.5|7370.5|7386.4|7371.4|7385.5|7370.5|7
1631173940000|2021-09-09 07:52:20|7385.4|7370.4|7384.6|7369.6|7385.4|7370.4|7384.6|7369.6|11
1631173950000|2021-09-09 07:52:30|7384.7|7369.7|7383|7368|7384.7|7369.7|7382.8|7367.8|12
1631173960000|2021-09-09 07:52:40|7383.5|7368.5|7383.4|7368.4|7384.1|7369.1|7383.3|7368.3|17
1631173970000|2021-09-09 07:52:50|7383.5|7368.5|7383.5|7368.5|7383.6|7368.6|7383.3|7368.3|15
1631173980000|2021-09-09 07:53:00|7383.4|7368.4|7383.3|7368.3|7383.5|7368.5|7383.3|7368.3|8
1631173990000|2021-09-09 07:53:10|7383.2|7368.2|7383.6|7368.6|7383.6|7368.6|7383.1|7368.1|9
1631174000000|2021-09-09 07:53:20|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.5|7368.5|4
1631174010000|2021-09-09 07:53:30|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.5|7368.5|5
1631174020000|2021-09-09 07:53:40|7383.6|7368.6|7384.1|7369.1|7384.1|7369.1|7383.5|7368.5|12
1631174030000|2021-09-09 07:53:50|7383.7|7368.7|7383.5|7368.5|7383.7|7368.7|7383.5|7368.5|5
1631174040000|2021-09-09 07:54:00|7383.4|7368.4|7383.2|7368.2|7383.5|7368.5|7383.2|7368.2|4
1631174050000|2021-09-09 07:54:10|7383.3|7368.3|7383.3|7368.3|7383.8|7368.8|7383.3|7368.3|11
1631174060000|2021-09-09 07:54:20|7383.4|7368.4|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|3
1631174070000|2021-09-09 07:54:30|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1631174080000|2021-09-09 07:54:40|7383.9|7368.9|7385.8|7370.8|7385.8|7370.8|7383.9|7368.9|16
1631174090000|2021-09-09 07:54:50|7385.9|7370.9|7385.3|7370.3|7385.9|7370.9|7385.3|7370.3|8
1631174100000|2021-09-09 07:55:00|7385.2|7370.2|7385.9|7370.9|7385.9|7370.9|7385.2|7370.2|7
1631174110000|2021-09-09 07:55:10|7386|7371|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|11
1631174120000|2021-09-09 07:55:20|7386.4|7371.4|7387|7372|7387.2|7372.2|7386.3|7371.3|8
1631174130000|2021-09-09 07:55:30|7387.1|7372.1|7386.4|7371.4|7387.1|7372.1|7386.4|7371.4|5
1631174140000|2021-09-09 07:55:40|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.2|7371.2|6
1631174150000|2021-09-09 07:55:50|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1631174160000|2021-09-09 07:56:00|7386.2|7371.2|7385.9|7370.9|7386.2|7371.2|7385.9|7370.9|4
1631174170000|2021-09-09 07:56:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631174180000|2021-09-09 07:56:20|7385.7|7370.7|7385.9|7370.9|7386|7371|7385.4|7370.4|7
1631174190000|2021-09-09 07:56:30|7385.8|7370.8|7386.8|7371.8|7386.8|7371.8|7385.8|7370.8|6
1631174200000|2021-09-09 07:56:40|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|6
1631174210000|2021-09-09 07:56:50|7386.9|7371.9|7387.1|7372.1|7387.1|7372.1|7386.8|7371.8|4
1631174220000|2021-09-09 07:57:00|7387|7372|7386.9|7371.9|7387.2|7372.2|7386.9|7371.9|7
1631174230000|2021-09-09 07:57:10|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631174240000|2021-09-09 07:57:20|7386.7|7371.7|7386.5|7371.5|7386.7|7371.7|7386.5|7371.5|3
1631174260000|2021-09-09 07:57:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631174270000|2021-09-09 07:57:50|7386.5|7371.5|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|4
1631174290000|2021-09-09 07:58:10|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1631174300000|2021-09-09 07:58:20|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.1|7371.1|4
1631174310000|2021-09-09 07:58:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|3
1631174320000|2021-09-09 07:58:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631174330000|2021-09-09 07:58:50|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631174340000|2021-09-09 07:59:00|7386.1|7371.1|7386.2|7371.2|7386.3|7371.3|7386.1|7371.1|6
1631174350000|2021-09-09 07:59:10|7386.1|7371.1|7385.9|7370.9|7386.1|7371.1|7385.9|7370.9|3
1631174370000|2021-09-09 07:59:30|7386|7371|7386.2|7371.2|7386.2|7371.2|7386|7371|5
1631174380000|2021-09-09 07:59:40|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631174390000|2021-09-09 07:59:50|7386.3|7371.3|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|5
1631174400000|2021-09-09 08:00:00|7386|7371|7386.4|7371.4|7386.4|7371.4|7385.8|7370.8|12
1631174410000|2021-09-09 08:00:10|7386.8|7371.8|7387|7372|7387|7372|7386.8|7371.8|2
1631174420000|2021-09-09 08:00:20|7387.3|7372.3|7387.8|7372.8|7387.8|7372.8|7387.2|7372.2|8
1631174430000|2021-09-09 08:00:30|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7387.4|7372.4|6
1631174440000|2021-09-09 08:00:40|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631174450000|2021-09-09 08:00:50|7387.3|7372.3|7387.6|7372.6|7387.6|7372.6|7387.3|7372.3|8
1631174460000|2021-09-09 08:01:00|7387.5|7372.5|7388.1|7373.1|7388.5|7373.5|7387.5|7372.5|11
1631174470000|2021-09-09 08:01:10|7388.2|7373.2|7388.4|7373.4|7388.4|7373.4|7388.2|7373.2|2
1631174480000|2021-09-09 08:01:20|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631174490000|2021-09-09 08:01:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631174500000|2021-09-09 08:01:40|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|6
1631174510000|2021-09-09 08:01:50|7388.1|7373.1|7388.2|7373.2|7388.3|7373.3|7387.9|7372.9|6
1631174520000|2021-09-09 08:02:00|7388|7373|7388.2|7373.2|7388.2|7373.2|7388|7373|3
1631174560000|2021-09-09 08:02:40|7388.1|7373.1|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|6
1631174570000|2021-09-09 08:02:50|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7387.6|7372.6|4
1631174580000|2021-09-09 08:03:00|7387.6|7372.6|7387.3|7372.3|7387.6|7372.6|7387.3|7372.3|2
1631174590000|2021-09-09 08:03:10|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631174600000|2021-09-09 08:03:20|7387.3|7372.3|7387.2|7372.2|7387.4|7372.4|7387.2|7372.2|4
1631174610000|2021-09-09 08:03:30|7387|7372|7386.3|7371.3|7387|7372|7386.3|7371.3|5
1631174620000|2021-09-09 08:03:40|7386.4|7371.4|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|6
1631174630000|2021-09-09 08:03:50|7386.3|7371.3|7386.5|7371.5|7386.6|7371.6|7386.3|7371.3|7
1631174640000|2021-09-09 08:04:00|7386.4|7371.4|7386.7|7371.7|7386.7|7371.7|7386.4|7371.4|3
1631174650000|2021-09-09 08:04:10|7386.9|7371.9|7386.7|7371.7|7386.9|7371.9|7386.7|7371.7|3
1631174670000|2021-09-09 08:04:30|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|3
1631174680000|2021-09-09 08:04:40|7386.8|7371.8|7386.8|7371.8|7387.2|7372.2|7386.8|7371.8|9
1631174690000|2021-09-09 08:04:50|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|2
1631174700000|2021-09-09 08:05:00|7387|7372|7386.7|7371.7|7387.1|7372.1|7386.7|7371.7|6
1631174710000|2021-09-09 08:05:10|7386.8|7371.8|7387.2|7372.2|7387.2|7372.2|7386.8|7371.8|6
1631174720000|2021-09-09 08:05:20|7387.3|7372.3|7387.2|7372.2|7387.3|7372.3|7387.1|7372.1|10
1631174730000|2021-09-09 08:05:30|7387.5|7372.5|7387.5|7372.5|7387.8|7372.8|7387.5|7372.5|5
1631174740000|2021-09-09 08:05:40|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|2
1631174750000|2021-09-09 08:05:50|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631174760000|2021-09-09 08:06:00|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1631174770000|2021-09-09 08:06:10|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|3
1631174780000|2021-09-09 08:06:20|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|2
1631174800000|2021-09-09 08:06:40|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631174810000|2021-09-09 08:06:50|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631174860000|2021-09-09 08:07:40|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631174880000|2021-09-09 08:08:00|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631174890000|2021-09-09 08:08:10|7387.7|7372.7|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|3
1631174920000|2021-09-09 08:08:40|7388|7373|7388|7373|7388.2|7373.2|7388|7373|3
1631174930000|2021-09-09 08:08:50|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1631174950000|2021-09-09 08:09:10|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631174960000|2021-09-09 08:09:20|7388.3|7373.3|7388.7|7373.7|7389.5|7374.5|7388.3|7373.3|9
1631174970000|2021-09-09 08:09:30|7388.5|7373.5|7389.1|7374.1|7389.2|7374.2|7388.3|7373.3|6
1631174980000|2021-09-09 08:09:40|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|2
1631174990000|2021-09-09 08:09:50|7388.8|7373.8|7388.6|7373.6|7388.8|7373.8|7388.6|7373.6|3
1631175000000|2021-09-09 08:10:00|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631175010000|2021-09-09 08:10:10|7388.5|7373.5|7388.9|7373.9|7388.9|7373.9|7388.5|7373.5|3
1631175040000|2021-09-09 08:10:40|7388.8|7373.8|7389.1|7374.1|7389.8|7374.8|7388.6|7373.6|8
1631175050000|2021-09-09 08:10:50|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.1|7374.1|4
1631175060000|2021-09-09 08:11:00|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|2
1631175070000|2021-09-09 08:11:10|7389|7374|7389.1|7374.1|7389.2|7374.2|7389|7374|7
1631175080000|2021-09-09 08:11:20|7389|7374|7389.1|7374.1|7389.1|7374.1|7389|7374|4
1631175090000|2021-09-09 08:11:30|7389|7374|7389.1|7374.1|7389.2|7374.2|7388.7|7373.7|6
1631175100000|2021-09-09 08:11:40|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1631175110000|2021-09-09 08:11:50|7389.1|7374.1|7389.1|7374.1|7389.2|7374.2|7389|7374|5
1631175130000|2021-09-09 08:12:10|7388.9|7373.9|7388.5|7373.5|7388.9|7373.9|7388.5|7373.5|5
1631175190000|2021-09-09 08:13:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631175200000|2021-09-09 08:13:20|7388.7|7373.7|7389.2|7374.2|7389.2|7374.2|7388.7|7373.7|4
1631175210000|2021-09-09 08:13:30|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7388.9|7373.9|5
1631175220000|2021-09-09 08:13:40|7389|7374|7388.5|7373.5|7389|7374|7388.4|7373.4|9
1631175240000|2021-09-09 08:14:00|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|4
1631175250000|2021-09-09 08:14:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631175260000|2021-09-09 08:14:20|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|4
1631175290000|2021-09-09 08:14:50|7388.7|7373.7|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|3
1631175300000|2021-09-09 08:15:00|7388.8|7373.8|7389.1|7374.1|7389.1|7374.1|7388.8|7373.8|8
1631175310000|2021-09-09 08:15:10|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|2
1631175320000|2021-09-09 08:15:20|7389.2|7374.2|7389.5|7374.5|7389.5|7374.5|7389.2|7374.2|5
1631175330000|2021-09-09 08:15:30|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|2
1631175350000|2021-09-09 08:15:50|7389.3|7374.3|7389|7374|7389.3|7374.3|7389|7374|3
1631175380000|2021-09-09 08:16:20|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389.1|7374.1|2
1631175390000|2021-09-09 08:16:30|7389.1|7374.1|7389.4|7374.4|7389.4|7374.4|7389.1|7374.1|3
1631175400000|2021-09-09 08:16:40|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|2
1631175410000|2021-09-09 08:16:50|7389.5|7374.5|7389.3|7374.3|7389.5|7374.5|7389.3|7374.3|3
1631175430000|2021-09-09 08:17:10|7389.2|7374.2|7389.3|7374.3|7389.5|7374.5|7389.2|7374.2|5
1631175440000|2021-09-09 08:17:20|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.3|7374.3|6
1631175450000|2021-09-09 08:17:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631175460000|2021-09-09 08:17:40|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631175490000|2021-09-09 08:18:10|7389.6|7374.6|7389.3|7374.3|7389.8|7374.8|7389.3|7374.3|7
1631175500000|2021-09-09 08:18:20|7388.6|7373.6|7388.2|7373.2|7388.6|7373.6|7388.2|7373.2|3
1631175510000|2021-09-09 08:18:30|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1631175520000|2021-09-09 08:18:40|7388.1|7373.1|7387.9|7372.9|7388.3|7373.3|7387.9|7372.9|8
1631175530000|2021-09-09 08:18:50|7387.8|7372.8|7387.3|7372.3|7387.8|7372.8|7387.3|7372.3|5
1631175540000|2021-09-09 08:19:00|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631175550000|2021-09-09 08:19:10|7387.7|7372.7|7387.9|7372.9|7388|7373|7387.7|7372.7|3
1631175570000|2021-09-09 08:19:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631175580000|2021-09-09 08:19:40|7388.4|7373.4|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|3
1631175590000|2021-09-09 08:19:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631175600000|2021-09-09 08:20:00|7388.4|7373.4|7388.3|7373.3|7388.5|7373.5|7388.3|7373.3|4
1631175610000|2021-09-09 08:20:10|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|2
1631175630000|2021-09-09 08:20:30|7388.4|7373.4|7388.8|7373.8|7388.8|7373.8|7388.3|7373.3|4
1631175680000|2021-09-09 08:21:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631175690000|2021-09-09 08:21:30|7388.6|7373.6|7387.9|7372.9|7388.6|7373.6|7387.6|7372.6|7
1631175700000|2021-09-09 08:21:40|7388.3|7373.3|7388.3|7373.3|7388.5|7373.5|7388.3|7373.3|4
1631175710000|2021-09-09 08:21:50|7388.6|7373.6|7388.4|7373.4|7388.6|7373.6|7388.4|7373.4|4
1631175720000|2021-09-09 08:22:00|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631175740000|2021-09-09 08:22:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631175750000|2021-09-09 08:22:30|7388.6|7373.6|7388.6|7373.6|7388.7|7373.7|7388.6|7373.6|3
1631175760000|2021-09-09 08:22:40|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631175790000|2021-09-09 08:23:10|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631175800000|2021-09-09 08:23:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631175830000|2021-09-09 08:23:50|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|2
1631175860000|2021-09-09 08:24:20|7388.1|7373.1|7388|7373|7388.1|7373.1|7387.6|7372.6|10
1631175870000|2021-09-09 08:24:30|7387.9|7372.9|7387.4|7372.4|7387.9|7372.9|7387.4|7372.4|4
1631175890000|2021-09-09 08:24:50|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631175900000|2021-09-09 08:25:00|7387.4|7372.4|7386.2|7371.2|7387.4|7372.4|7386.2|7371.2|8
1631175910000|2021-09-09 08:25:10|7386.1|7371.1|7386.5|7371.5|7386.5|7371.5|7386.1|7371.1|3
1631175920000|2021-09-09 08:25:20|7386.6|7371.6|7387.3|7372.3|7387.3|7372.3|7386.6|7371.6|4
1631175930000|2021-09-09 08:25:30|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|2
1631175940000|2021-09-09 08:25:40|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387.3|7372.3|5
1631175950000|2021-09-09 08:25:50|7387.7|7372.7|7386.8|7371.8|7387.7|7372.7|7386.8|7371.8|8
1631175960000|2021-09-09 08:26:00|7386.6|7371.6|7386.2|7371.2|7386.6|7371.6|7386.2|7371.2|3
1631175970000|2021-09-09 08:26:10|7386|7371|7386.2|7371.2|7386.2|7371.2|7385.7|7370.7|8
1631175980000|2021-09-09 08:26:20|7386.1|7371.1|7386.2|7371.2|7386.2|7371.2|7386.1|7371.1|2
1631175990000|2021-09-09 08:26:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631176000000|2021-09-09 08:26:40|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|4
1631176020000|2021-09-09 08:27:00|7385.7|7370.7|7385.5|7370.5|7385.8|7370.8|7385.5|7370.5|5
1631176040000|2021-09-09 08:27:20|7386.2|7371.2|7386.2|7371.2|7386.9|7371.9|7386|7371|9
1631176050000|2021-09-09 08:27:30|7386.4|7371.4|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|6
1631176060000|2021-09-09 08:27:40|7387|7372|7387.2|7372.2|7387.2|7372.2|7386.9|7371.9|4
1631176070000|2021-09-09 08:27:50|7387.3|7372.3|7386.9|7371.9|7387.4|7372.4|7386.9|7371.9|6
1631176080000|2021-09-09 08:28:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631176090000|2021-09-09 08:28:10|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|2
1631176100000|2021-09-09 08:28:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631176110000|2021-09-09 08:28:30|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1631176150000|2021-09-09 08:29:10|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|2
1631176160000|2021-09-09 08:29:20|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|3
1631176180000|2021-09-09 08:29:40|7386.3|7371.3|7386.2|7371.2|7386.4|7371.4|7386.2|7371.2|4
1631176190000|2021-09-09 08:29:50|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.4|7371.4|3
1631176200000|2021-09-09 08:30:00|7386.9|7371.9|7386.7|7371.7|7386.9|7371.9|7386.5|7371.5|6
1631176210000|2021-09-09 08:30:10|7386.6|7371.6|7386.4|7371.4|7386.6|7371.6|7386.3|7371.3|8
1631176250000|2021-09-09 08:30:50|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631176280000|2021-09-09 08:31:20|7386.7|7371.7|7387.2|7372.2|7387.2|7372.2|7386.7|7371.7|5
1631176290000|2021-09-09 08:31:30|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631176300000|2021-09-09 08:31:40|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631176310000|2021-09-09 08:31:50|7386.7|7371.7|7386.3|7371.3|7386.7|7371.7|7386.2|7371.2|6
1631176320000|2021-09-09 08:32:00|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|4
1631176330000|2021-09-09 08:32:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631176390000|2021-09-09 08:33:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1631176400000|2021-09-09 08:33:20|7386.6|7371.6|7386.2|7371.2|7386.6|7371.6|7386.2|7371.2|3
1631176410000|2021-09-09 08:33:30|7386.3|7371.3|7386.1|7371.1|7386.3|7371.3|7386|7371|5
1631176420000|2021-09-09 08:33:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631176430000|2021-09-09 08:33:50|7386.5|7371.5|7386.1|7371.1|7386.5|7371.5|7386|7371|7
1631176440000|2021-09-09 08:34:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1631176450000|2021-09-09 08:34:10|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|3
1631176460000|2021-09-09 08:34:20|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1631176470000|2021-09-09 08:34:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631176490000|2021-09-09 08:34:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631176500000|2021-09-09 08:35:00|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631176510000|2021-09-09 08:35:10|7386.3|7371.3|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|5
1631176520000|2021-09-09 08:35:20|7385.6|7370.6|7385.2|7370.2|7385.6|7370.6|7385.2|7370.2|8
1631176530000|2021-09-09 08:35:30|7385.3|7370.3|7384.5|7369.5|7385.3|7370.3|7384.5|7369.5|7
1631176540000|2021-09-09 08:35:40|7384.2|7369.2|7384.1|7369.1|7384.3|7369.3|7384|7369|6
1631176550000|2021-09-09 08:35:50|7384|7369|7383.4|7368.4|7384.1|7369.1|7383.4|7368.4|7
1631176560000|2021-09-09 08:36:00|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1631176570000|2021-09-09 08:36:10|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|10
1631176590000|2021-09-09 08:36:30|7383.2|7368.2|7383.4|7368.4|7383.5|7368.5|7383.1|7368.1|5
1631176600000|2021-09-09 08:36:40|7383.3|7368.3|7383.5|7368.5|7383.6|7368.6|7383.2|7368.2|12
1631176610000|2021-09-09 08:36:50|7383.6|7368.6|7383.1|7368.1|7383.7|7368.7|7383.1|7368.1|8
1631176620000|2021-09-09 08:37:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631176630000|2021-09-09 08:37:10|7383.2|7368.2|7382.8|7367.8|7383.2|7368.2|7382.7|7367.7|4
1631176640000|2021-09-09 08:37:20|7382.6|7367.6|7382.3|7367.3|7382.6|7367.6|7382.3|7367.3|8
1631176650000|2021-09-09 08:37:30|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.2|7367.2|7
1631176660000|2021-09-09 08:37:40|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631176670000|2021-09-09 08:37:50|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631176720000|2021-09-09 08:38:40|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7382.9|7367.9|4
1631176730000|2021-09-09 08:38:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631176740000|2021-09-09 08:39:00|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631176750000|2021-09-09 08:39:10|7383.3|7368.3|7383.6|7368.6|7383.6|7368.6|7383.3|7368.3|4
1631176760000|2021-09-09 08:39:20|7383.5|7368.5|7383.2|7368.2|7383.5|7368.5|7383.2|7368.2|4
1631176770000|2021-09-09 08:39:30|7383.3|7368.3|7383.6|7368.6|7383.6|7368.6|7383.3|7368.3|5
1631176780000|2021-09-09 08:39:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631176790000|2021-09-09 08:39:50|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|2
1631176800000|2021-09-09 08:40:00|7383.6|7368.6|7383.2|7368.2|7383.6|7368.6|7383.2|7368.2|3
1631176820000|2021-09-09 08:40:20|7383.3|7368.3|7383.4|7368.4|7383.5|7368.5|7383.3|7368.3|3
1631176830000|2021-09-09 08:40:30|7383.6|7368.6|7383.4|7368.4|7383.6|7368.6|7383.4|7368.4|2
1631176840000|2021-09-09 08:40:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631176850000|2021-09-09 08:40:50|7383.2|7368.2|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|5
1631176860000|2021-09-09 08:41:00|7383.3|7368.3|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|2
1631176880000|2021-09-09 08:41:20|7383|7368|7382.6|7367.6|7383.1|7368.1|7382.1|7367.1|10
1631176890000|2021-09-09 08:41:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631176910000|2021-09-09 08:41:50|7382.6|7367.6|7381.4|7366.4|7382.6|7367.6|7381.2|7366.2|8
1631176920000|2021-09-09 08:42:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631176930000|2021-09-09 08:42:10|7381.2|7366.2|7380.3|7365.3|7381.2|7366.2|7380.2|7365.2|9
1631176940000|2021-09-09 08:42:20|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|6
1631176950000|2021-09-09 08:42:30|7380.5|7365.5|7380.7|7365.7|7380.7|7365.7|7380.5|7365.5|4
1631176960000|2021-09-09 08:42:40|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|3
1631176980000|2021-09-09 08:43:00|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|4
1631176990000|2021-09-09 08:43:10|7380.5|7365.5|7380.3|7365.3|7380.7|7365.7|7380.3|7365.3|4
1631177000000|2021-09-09 08:43:20|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1631177010000|2021-09-09 08:43:30|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|6
1631177020000|2021-09-09 08:43:40|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|4
1631177030000|2021-09-09 08:43:50|7380.2|7365.2|7380.8|7365.8|7380.8|7365.8|7380.2|7365.2|2
1631177040000|2021-09-09 08:44:00|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.3|7365.3|3
1631177050000|2021-09-09 08:44:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631177070000|2021-09-09 08:44:30|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1631177080000|2021-09-09 08:44:40|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|4
1631177090000|2021-09-09 08:44:50|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1631177100000|2021-09-09 08:45:00|7380|7365|7380.2|7365.2|7380.2|7365.2|7379.9|7364.9|5
1631177120000|2021-09-09 08:45:20|7380.5|7365.5|7380.2|7365.2|7380.7|7365.7|7380.2|7365.2|5
1631177130000|2021-09-09 08:45:30|7380.4|7365.4|7380.2|7365.2|7380.4|7365.4|7380.2|7365.2|2
1631177150000|2021-09-09 08:45:50|7380|7365|7379.9|7364.9|7380|7365|7379.9|7364.9|2
1631177160000|2021-09-09 08:46:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631177170000|2021-09-09 08:46:10|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.7|7364.7|6
1631177180000|2021-09-09 08:46:20|7379.7|7364.7|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|5
1631177190000|2021-09-09 08:46:30|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|2
1631177210000|2021-09-09 08:46:50|7380|7365|7379.9|7364.9|7380.1|7365.1|7379.9|7364.9|3
1631177240000|2021-09-09 08:47:20|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1631177250000|2021-09-09 08:47:30|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|3
1631177260000|2021-09-09 08:47:40|7379.4|7364.4|7378.8|7363.8|7379.4|7364.4|7378.7|7363.7|4
1631177270000|2021-09-09 08:47:50|7378.4|7363.4|7378.1|7363.1|7378.4|7363.4|7378|7363|11
1631177280000|2021-09-09 08:48:00|7378.3|7363.3|7378.5|7363.5|7378.6|7363.6|7378.3|7363.3|9
1631177290000|2021-09-09 08:48:10|7378.4|7363.4|7378.7|7363.7|7378.7|7363.7|7378.3|7363.3|6
1631177310000|2021-09-09 08:48:30|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1631177320000|2021-09-09 08:48:40|7378.8|7363.8|7379|7364|7379.3|7364.3|7378.7|7363.7|6
1631177350000|2021-09-09 08:49:10|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378|7363|16
1631177360000|2021-09-09 08:49:20|7378.9|7363.9|7379|7364|7379.1|7364.1|7378.9|7363.9|4
1631177380000|2021-09-09 08:49:40|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379|7364|3
1631177390000|2021-09-09 08:49:50|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631177400000|2021-09-09 08:50:00|7378.9|7363.9|7379.7|7364.7|7379.7|7364.7|7378.9|7363.9|5
1631177410000|2021-09-09 08:50:10|7379.5|7364.5|7379.3|7364.3|7379.9|7364.9|7378.8|7363.8|10
1631177430000|2021-09-09 08:50:30|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|2
1631177440000|2021-09-09 08:50:40|7379.4|7364.4|7379.8|7364.8|7379.8|7364.8|7379.4|7364.4|2
1631177450000|2021-09-09 08:50:50|7380|7365|7380.3|7365.3|7380.3|7365.3|7380|7365|3
1631177460000|2021-09-09 08:51:00|7380.2|7365.2|7379.9|7364.9|7380.2|7365.2|7379.4|7364.4|8
1631177470000|2021-09-09 08:51:10|7380.1|7365.1|7379.9|7364.9|7380.1|7365.1|7379.4|7364.4|7
1631177500000|2021-09-09 08:51:40|7380|7365|7380.3|7365.3|7380.3|7365.3|7380|7365|4
1631177510000|2021-09-09 08:51:50|7379.5|7364.5|7380.2|7365.2|7380.2|7365.2|7379.4|7364.4|5
1631177520000|2021-09-09 08:52:00|7380.3|7365.3|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|4
1631177530000|2021-09-09 08:52:10|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|2
1631177540000|2021-09-09 08:52:20|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|3
1631177550000|2021-09-09 08:52:30|7380.9|7365.9|7382|7367|7382.2|7367.2|7380.9|7365.9|7
1631177580000|2021-09-09 08:53:00|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1631177590000|2021-09-09 08:53:10|7382|7367|7381.8|7366.8|7382|7367|7381.8|7366.8|5
1631177610000|2021-09-09 08:53:30|7381.7|7366.7|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|2
1631177620000|2021-09-09 08:53:40|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.2|7366.2|4
1631177650000|2021-09-09 08:54:10|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|3
1631177680000|2021-09-09 08:54:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631177690000|2021-09-09 08:54:50|7382.5|7367.5|7382.8|7367.8|7382.8|7367.8|7382.5|7367.5|4
1631177700000|2021-09-09 08:55:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1631177710000|2021-09-09 08:55:10|7382.6|7367.6|7382.3|7367.3|7382.6|7367.6|7382.3|7367.3|4
1631177720000|2021-09-09 08:55:20|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7381.9|7366.9|7
1631177740000|2021-09-09 08:55:40|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1631177750000|2021-09-09 08:55:50|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631177760000|2021-09-09 08:56:00|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.3|7367.3|2
1631177790000|2021-09-09 08:56:30|7382.3|7367.3|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|3
1631177800000|2021-09-09 08:56:40|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|6
1631177870000|2021-09-09 08:57:50|7381.9|7366.9|7381.6|7366.6|7381.9|7366.9|7381.6|7366.6|5
1631177880000|2021-09-09 08:58:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.6|7366.6|3
1631177890000|2021-09-09 08:58:10|7381.4|7366.4|7381.6|7366.6|7381.6|7366.6|7381.4|7366.4|2
1631177900000|2021-09-09 08:58:20|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1631177980000|2021-09-09 08:59:40|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|2
1631177990000|2021-09-09 08:59:50|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7380.9|7365.9|5
1631178000000|2021-09-09 09:00:00|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631178010000|2021-09-09 09:00:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631178050000|2021-09-09 09:00:50|7381.5|7366.5|7381.5|7366.5|7381.6|7366.6|7381.3|7366.3|6
1631178060000|2021-09-09 09:01:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631178070000|2021-09-09 09:01:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631178080000|2021-09-09 09:01:20|7381.4|7366.4|7382.2|7367.2|7382.2|7367.2|7381.4|7366.4|4
1631178100000|2021-09-09 09:01:40|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.2|7367.2|9
1631178120000|2021-09-09 09:02:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631178130000|2021-09-09 09:02:10|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631178140000|2021-09-09 09:02:20|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|4
1631178150000|2021-09-09 09:02:30|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|4
1631178160000|2021-09-09 09:02:40|7382.7|7367.7|7382.5|7367.5|7382.7|7367.7|7382.5|7367.5|4
1631178180000|2021-09-09 09:03:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631178210000|2021-09-09 09:03:30|7382.5|7367.5|7382.6|7367.6|7382.7|7367.7|7382.5|7367.5|3
1631178230000|2021-09-09 09:03:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631178240000|2021-09-09 09:04:00|7382.5|7367.5|7383.6|7368.6|7383.6|7368.6|7382.4|7367.4|6
1631178260000|2021-09-09 09:04:20|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631178280000|2021-09-09 09:04:40|7383.4|7368.4|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|3
1631178290000|2021-09-09 09:04:50|7383.5|7368.5|7383.9|7368.9|7383.9|7368.9|7383.5|7368.5|3
1631178300000|2021-09-09 09:05:00|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7383.2|7368.2|7
1631178330000|2021-09-09 09:05:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631178410000|2021-09-09 09:06:50|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|2
1631178430000|2021-09-09 09:07:10|7383.1|7368.1|7382.6|7367.6|7383.1|7368.1|7382.6|7367.6|4
1631178460000|2021-09-09 09:07:40|7382.4|7367.4|7382.1|7367.1|7382.4|7367.4|7382.1|7367.1|3
1631178480000|2021-09-09 09:08:00|7382.2|7367.2|7381.9|7366.9|7382.2|7367.2|7381.9|7366.9|3
1631178510000|2021-09-09 09:08:30|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1631178520000|2021-09-09 09:08:40|7382|7367|7382|7367|7382|7367|7382|7367|1
1631178530000|2021-09-09 09:08:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631178560000|2021-09-09 09:09:20|7382|7367|7382.3|7367.3|7382.3|7367.3|7382|7367|3
1631178570000|2021-09-09 09:09:30|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631178580000|2021-09-09 09:09:40|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631178610000|2021-09-09 09:10:10|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|2
1631178620000|2021-09-09 09:10:20|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1631178630000|2021-09-09 09:10:30|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1631178670000|2021-09-09 09:11:10|7382.7|7367.7|7383|7368|7383|7368|7382.7|7367.7|3
1631178680000|2021-09-09 09:11:20|7383.3|7368.3|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|2
1631178690000|2021-09-09 09:11:30|7383.4|7368.4|7383.4|7368.4|7383.7|7368.7|7383.4|7368.4|6
1631178710000|2021-09-09 09:11:50|7383.6|7368.6|7383.7|7368.7|7383.9|7368.9|7383.6|7368.6|5
1631178730000|2021-09-09 09:12:10|7383.8|7368.8|7384.1|7369.1|7384.1|7369.1|7383.8|7368.8|3
1631178740000|2021-09-09 09:12:20|7384|7369|7384|7369|7384|7369|7384|7369|1
1631178750000|2021-09-09 09:12:30|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.7|7368.7|4
1631178760000|2021-09-09 09:12:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631178770000|2021-09-09 09:12:50|7383.8|7368.8|7384.3|7369.3|7384.3|7369.3|7383.8|7368.8|4
1631178780000|2021-09-09 09:13:00|7384.2|7369.2|7384.9|7369.9|7384.9|7369.9|7383.9|7368.9|10
1631178790000|2021-09-09 09:13:10|7385|7370|7385|7370|7385.1|7370.1|7384.4|7369.4|9
1631178800000|2021-09-09 09:13:20|7385.3|7370.3|7385.5|7370.5|7385.5|7370.5|7385.3|7370.3|4
1631178820000|2021-09-09 09:13:40|7385.6|7370.6|7385.6|7370.6|7385.7|7370.7|7385.5|7370.5|7
1631178830000|2021-09-09 09:13:50|7385.7|7370.7|7385.8|7370.8|7386|7371|7385.6|7370.6|7
1631178840000|2021-09-09 09:14:00|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.8|7370.8|4
1631178850000|2021-09-09 09:14:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631178860000|2021-09-09 09:14:20|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1631178870000|2021-09-09 09:14:30|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631178880000|2021-09-09 09:14:40|7386|7371|7386.8|7371.8|7386.8|7371.8|7386|7371|3
1631178890000|2021-09-09 09:14:50|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|2
1631178900000|2021-09-09 09:15:00|7386.9|7371.9|7386.6|7371.6|7386.9|7371.9|7386.4|7371.4|4
1631178940000|2021-09-09 09:15:40|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1631178960000|2021-09-09 09:16:00|7386.4|7371.4|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|4
1631178970000|2021-09-09 09:16:10|7386.2|7371.2|7386.5|7371.5|7386.5|7371.5|7386.2|7371.2|2
1631178980000|2021-09-09 09:16:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631178990000|2021-09-09 09:16:30|7386.2|7371.2|7385.9|7370.9|7386.2|7371.2|7385.9|7370.9|4
1631179000000|2021-09-09 09:16:40|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|3
1631179010000|2021-09-09 09:16:50|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|2
1631179020000|2021-09-09 09:17:00|7385.8|7370.8|7385.7|7370.7|7385.8|7370.8|7385.6|7370.6|4
1631179040000|2021-09-09 09:17:20|7385.2|7370.2|7385|7370|7385.2|7370.2|7385|7370|2
1631179050000|2021-09-09 09:17:30|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631179060000|2021-09-09 09:17:40|7385.2|7370.2|7385.1|7370.1|7385.2|7370.2|7385.1|7370.1|2
1631179080000|2021-09-09 09:18:00|7385.2|7370.2|7385.7|7370.7|7385.7|7370.7|7385.2|7370.2|5
1631179090000|2021-09-09 09:18:10|7385.8|7370.8|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|4
1631179150000|2021-09-09 09:19:10|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|2
1631179170000|2021-09-09 09:19:30|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631179180000|2021-09-09 09:19:40|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.5|7370.5|2
1631179190000|2021-09-09 09:19:50|7385.4|7370.4|7385.4|7370.4|7385.6|7370.6|7385.4|7370.4|8
1631179230000|2021-09-09 09:20:30|7385.3|7370.3|7384.3|7369.3|7385.3|7370.3|7384.3|7369.3|6
1631179240000|2021-09-09 09:20:40|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1631179250000|2021-09-09 09:20:50|7384.5|7369.5|7384.7|7369.7|7384.7|7369.7|7384.5|7369.5|3
1631179260000|2021-09-09 09:21:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1631179270000|2021-09-09 09:21:10|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631179280000|2021-09-09 09:21:20|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631179290000|2021-09-09 09:21:30|7384.6|7369.6|7384.4|7369.4|7384.6|7369.6|7384.4|7369.4|2
1631179300000|2021-09-09 09:21:40|7384.3|7369.3|7383.5|7368.5|7384.3|7369.3|7383.5|7368.5|7
1631179310000|2021-09-09 09:21:50|7383.8|7368.8|7384.1|7369.1|7384.1|7369.1|7383.7|7368.7|4
1631179330000|2021-09-09 09:22:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631179350000|2021-09-09 09:22:30|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.4|7369.4|6
1631179360000|2021-09-09 09:22:40|7385|7370|7384.9|7369.9|7385|7370|7384.8|7369.8|6
1631179400000|2021-09-09 09:23:20|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|2
1631179410000|2021-09-09 09:23:30|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1631179430000|2021-09-09 09:23:50|7385|7370|7385.1|7370.1|7385.3|7370.3|7385|7370|6
1631179440000|2021-09-09 09:24:00|7385.2|7370.2|7385.4|7370.4|7385.4|7370.4|7385.1|7370.1|5
1631179450000|2021-09-09 09:24:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631179460000|2021-09-09 09:24:20|7385.3|7370.3|7386.6|7371.6|7386.6|7371.6|7385.3|7370.3|6
1631179470000|2021-09-09 09:24:30|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631179480000|2021-09-09 09:24:40|7386.3|7371.3|7386.1|7371.1|7386.4|7371.4|7386.1|7371.1|4
1631179490000|2021-09-09 09:24:50|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|4
1631179500000|2021-09-09 09:25:00|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|2
1631179510000|2021-09-09 09:25:10|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|2
1631179520000|2021-09-09 09:25:20|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|4
1631179530000|2021-09-09 09:25:30|7386|7371|7386|7371|7386|7371|7386|7371|1
1631179560000|2021-09-09 09:26:00|7386.2|7371.2|7386.4|7371.4|7386.6|7371.6|7386.2|7371.2|6
1631179580000|2021-09-09 09:26:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386|7371|6
1631179590000|2021-09-09 09:26:30|7386.2|7371.2|7386|7371|7386.3|7371.3|7386|7371|3
1631179600000|2021-09-09 09:26:40|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631179610000|2021-09-09 09:26:50|7386|7371|7386|7371|7386|7371|7385.8|7370.8|5
1631179710000|2021-09-09 09:28:30|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1631179720000|2021-09-09 09:28:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631179730000|2021-09-09 09:28:50|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1631179760000|2021-09-09 09:29:20|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631179770000|2021-09-09 09:29:30|7386.4|7371.4|7386.1|7371.1|7386.4|7371.4|7386|7371|5
1631179780000|2021-09-09 09:29:40|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|6
1631179790000|2021-09-09 09:29:50|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|2
1631179800000|2021-09-09 09:30:00|7386|7371|7386.5|7371.5|7386.6|7371.6|7386|7371|7
1631179810000|2021-09-09 09:30:10|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.2|7371.2|3
1631179820000|2021-09-09 09:30:20|7386.1|7371.1|7385.9|7370.9|7386.1|7371.1|7385.9|7370.9|7
1631179830000|2021-09-09 09:30:30|7385.3|7370.3|7385.1|7370.1|7385.3|7370.3|7385.1|7370.1|3
1631179840000|2021-09-09 09:30:40|7384.9|7369.9|7384.8|7369.8|7385.1|7370.1|7384.8|7369.8|4
1631179850000|2021-09-09 09:30:50|7384.5|7369.5|7384.6|7369.6|7384.6|7369.6|7384.3|7369.3|6
1631179860000|2021-09-09 09:31:00|7384.4|7369.4|7384.5|7369.5|7384.6|7369.6|7384.4|7369.4|7
1631179870000|2021-09-09 09:31:10|7384.4|7369.4|7384.6|7369.6|7384.8|7369.8|7384.4|7369.4|6
1631179880000|2021-09-09 09:31:20|7384.5|7369.5|7384.8|7369.8|7384.9|7369.9|7384.5|7369.5|5
1631179890000|2021-09-09 09:31:30|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|4
1631179900000|2021-09-09 09:31:40|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|2
1631179910000|2021-09-09 09:31:50|7384.6|7369.6|7384.8|7369.8|7384.8|7369.8|7384.6|7369.6|2
1631179920000|2021-09-09 09:32:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1631179930000|2021-09-09 09:32:10|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|3
1631179950000|2021-09-09 09:32:30|7385.4|7370.4|7385.2|7370.2|7385.4|7370.4|7385.2|7370.2|2
1631179970000|2021-09-09 09:32:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631180000000|2021-09-09 09:33:20|7385.1|7370.1|7385.3|7370.3|7385.3|7370.3|7385.1|7370.1|2
1631180030000|2021-09-09 09:33:50|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|2
1631180040000|2021-09-09 09:34:00|7384.3|7369.3|7384.1|7369.1|7384.3|7369.3|7384.1|7369.1|3
1631180050000|2021-09-09 09:34:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631180060000|2021-09-09 09:34:20|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|2
1631180080000|2021-09-09 09:34:40|7384.6|7369.6|7384.5|7369.5|7384.6|7369.6|7384.5|7369.5|2
1631180090000|2021-09-09 09:34:50|7385.1|7370.1|7385.9|7370.9|7385.9|7370.9|7385.1|7370.1|5
1631180100000|2021-09-09 09:35:00|7385.8|7370.8|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|3
1631180120000|2021-09-09 09:35:20|7385.5|7370.5|7385.1|7370.1|7385.5|7370.5|7385.1|7370.1|3
1631180130000|2021-09-09 09:35:30|7385.3|7370.3|7385.6|7370.6|7385.6|7370.6|7385.3|7370.3|3
1631180140000|2021-09-09 09:35:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631180150000|2021-09-09 09:35:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631180160000|2021-09-09 09:36:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631180170000|2021-09-09 09:36:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631180180000|2021-09-09 09:36:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631180200000|2021-09-09 09:36:40|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631180210000|2021-09-09 09:36:50|7385.5|7370.5|7385.2|7370.2|7385.5|7370.5|7385.2|7370.2|2
1631180220000|2021-09-09 09:37:00|7385.4|7370.4|7385.2|7370.2|7385.4|7370.4|7385.2|7370.2|2
1631180230000|2021-09-09 09:37:10|7385.1|7370.1|7384.7|7369.7|7385.1|7370.1|7384.7|7369.7|2
1631180240000|2021-09-09 09:37:20|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|2
1631180280000|2021-09-09 09:38:00|7384.6|7369.6|7384.7|7369.7|7384.7|7369.7|7384.6|7369.6|2
1631180300000|2021-09-09 09:38:20|7384.6|7369.6|7384.7|7369.7|7384.8|7369.8|7384.5|7369.5|5
1631180310000|2021-09-09 09:38:30|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|5
1631180320000|2021-09-09 09:38:40|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631180330000|2021-09-09 09:38:50|7384.6|7369.6|7384.2|7369.2|7384.6|7369.6|7384.2|7369.2|3
1631180340000|2021-09-09 09:39:00|7384.3|7369.3|7384.4|7369.4|7384.5|7369.5|7384.2|7369.2|5
1631180350000|2021-09-09 09:39:10|7384.2|7369.2|7384.2|7369.2|7384.4|7369.4|7384.2|7369.2|5
1631180360000|2021-09-09 09:39:20|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631180390000|2021-09-09 09:39:50|7383.8|7368.8|7383.6|7368.6|7383.8|7368.8|7383.5|7368.5|4
1631180400000|2021-09-09 09:40:00|7383.7|7368.7|7383.1|7368.1|7383.7|7368.7|7383.1|7368.1|3
1631180410000|2021-09-09 09:40:10|7383.3|7368.3|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|2
1631180420000|2021-09-09 09:40:20|7383|7368|7383|7368|7383|7368|7383|7368|1
1631180440000|2021-09-09 09:40:40|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|2
1631180620000|2021-09-09 09:43:40|7382.3|7367.3|7382.8|7367.8|7382.8|7367.8|7382.3|7367.3|4
1631180630000|2021-09-09 09:43:50|7382.3|7367.3|7381.6|7366.6|7382.3|7367.3|7381.4|7366.4|6
1631180640000|2021-09-09 09:44:00|7381.7|7366.7|7381.7|7366.7|7381.9|7366.9|7381.7|7366.7|4
1631180660000|2021-09-09 09:44:20|7381.4|7366.4|7381|7366|7381.4|7366.4|7381|7366|10
1631180670000|2021-09-09 09:44:30|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631180680000|2021-09-09 09:44:40|7381|7366|7381.5|7366.5|7381.5|7366.5|7381|7366|4
1631180690000|2021-09-09 09:44:50|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|4
1631180710000|2021-09-09 09:45:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|3
1631180730000|2021-09-09 09:45:30|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631180740000|2021-09-09 09:45:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631180750000|2021-09-09 09:45:50|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1631180770000|2021-09-09 09:46:10|7381.1|7366.1|7381|7366|7381.1|7366.1|7380.6|7365.6|8
1631180780000|2021-09-09 09:46:20|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631180820000|2021-09-09 09:47:00|7380.7|7365.7|7380.7|7365.7|7380.8|7365.8|7380.6|7365.6|5
1631180830000|2021-09-09 09:47:10|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|4
1631180840000|2021-09-09 09:47:20|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.4|7365.4|5
1631180850000|2021-09-09 09:47:30|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|3
1631180860000|2021-09-09 09:47:40|7380.5|7365.5|7380.1|7365.1|7380.5|7365.5|7380.1|7365.1|3
1631180870000|2021-09-09 09:47:50|7380|7365|7380.5|7365.5|7380.5|7365.5|7380|7365|4
1631180880000|2021-09-09 09:48:00|7380.3|7365.3|7379.9|7364.9|7380.3|7365.3|7379.9|7364.9|10
1631180890000|2021-09-09 09:48:10|7379.6|7364.6|7379.9|7364.9|7379.9|7364.9|7379.6|7364.6|4
1631180910000|2021-09-09 09:48:30|7380.1|7365.1|7379.9|7364.9|7380.2|7365.2|7379.8|7364.8|7
1631180930000|2021-09-09 09:48:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631180940000|2021-09-09 09:49:00|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631180950000|2021-09-09 09:49:10|7379.8|7364.8|7379.3|7364.3|7379.9|7364.9|7379.3|7364.3|11
1631180960000|2021-09-09 09:49:20|7379.5|7364.5|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|3
1631180980000|2021-09-09 09:49:40|7379.8|7364.8|7379.6|7364.6|7379.9|7364.9|7379.6|7364.6|7
1631180990000|2021-09-09 09:49:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631181000000|2021-09-09 09:50:00|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|3
1631181020000|2021-09-09 09:50:20|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1631181030000|2021-09-09 09:50:30|7379.1|7364.1|7378|7363|7379.1|7364.1|7378|7363|7
1631181040000|2021-09-09 09:50:40|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.6|7362.6|3
1631181050000|2021-09-09 09:50:50|7377.9|7362.9|7378.9|7363.9|7378.9|7363.9|7377.9|7362.9|5
1631181060000|2021-09-09 09:51:00|7379|7364|7378.9|7363.9|7379.2|7364.2|7378.9|7363.9|7
1631181070000|2021-09-09 09:51:10|7378.7|7363.7|7379.3|7364.3|7379.3|7364.3|7378.7|7363.7|4
1631181080000|2021-09-09 09:51:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|3
1631181090000|2021-09-09 09:51:30|7379.6|7364.6|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|6
1631181100000|2021-09-09 09:51:40|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631181110000|2021-09-09 09:51:50|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|4
1631181130000|2021-09-09 09:52:10|7380.1|7365.1|7380.8|7365.8|7380.8|7365.8|7380.1|7365.1|6
1631181140000|2021-09-09 09:52:20|7380.9|7365.9|7381.2|7366.2|7381.5|7366.5|7380.9|7365.9|7
1631181150000|2021-09-09 09:52:30|7381.1|7366.1|7380.7|7365.7|7381.1|7366.1|7380.7|7365.7|5
1631181160000|2021-09-09 09:52:40|7380.4|7365.4|7380.7|7365.7|7380.7|7365.7|7380.4|7365.4|4
1631181170000|2021-09-09 09:52:50|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631181180000|2021-09-09 09:53:00|7380.3|7365.3|7380|7365|7380.3|7365.3|7380|7365|2
1631181190000|2021-09-09 09:53:10|7379.8|7364.8|7379.4|7364.4|7379.8|7364.8|7379.4|7364.4|4
1631181200000|2021-09-09 09:53:20|7379.5|7364.5|7379.6|7364.6|7379.8|7364.8|7379.5|7364.5|5
1631181210000|2021-09-09 09:53:30|7379.8|7364.8|7379.9|7364.9|7380|7365|7379.8|7364.8|5
1631181220000|2021-09-09 09:53:40|7379.7|7364.7|7379.6|7364.6|7379.8|7364.8|7379.5|7364.5|10
1631181230000|2021-09-09 09:53:50|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|5
1631181240000|2021-09-09 09:54:00|7379.9|7364.9|7379.9|7364.9|7380|7365|7379.9|7364.9|3
1631181250000|2021-09-09 09:54:10|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|4
1631181260000|2021-09-09 09:54:20|7379.6|7364.6|7380|7365|7380|7365|7379.6|7364.6|4
1631181270000|2021-09-09 09:54:30|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1631181290000|2021-09-09 09:54:50|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631181300000|2021-09-09 09:55:00|7379.8|7364.8|7378.9|7363.9|7379.8|7364.8|7378.8|7363.8|13
1631181310000|2021-09-09 09:55:10|7378.8|7363.8|7379|7364|7379|7364|7378.8|7363.8|3
1631181320000|2021-09-09 09:55:20|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.3|7364.3|3
1631181330000|2021-09-09 09:55:30|7379.5|7364.5|7379.1|7364.1|7379.6|7364.6|7379.1|7364.1|5
1631181340000|2021-09-09 09:55:40|7379|7364|7379.1|7364.1|7379.1|7364.1|7379|7364|2
1631181350000|2021-09-09 09:55:50|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631181360000|2021-09-09 09:56:00|7379.4|7364.4|7379.2|7364.2|7379.4|7364.4|7379.2|7364.2|5
1631181370000|2021-09-09 09:56:10|7379.1|7364.1|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|3
1631181380000|2021-09-09 09:56:20|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|2
1631181400000|2021-09-09 09:56:40|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.1|7363.1|4
1631181410000|2021-09-09 09:56:50|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.3|7363.3|3
1631181420000|2021-09-09 09:57:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631181430000|2021-09-09 09:57:10|7378.6|7363.6|7379.4|7364.4|7379.4|7364.4|7378.6|7363.6|3
1631181440000|2021-09-09 09:57:20|7379.6|7364.6|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|3
1631181450000|2021-09-09 09:57:30|7379.4|7364.4|7379|7364|7379.5|7364.5|7379|7364|6
1631181460000|2021-09-09 09:57:40|7378.8|7363.8|7378.9|7363.9|7379|7364|7378.8|7363.8|4
1631181470000|2021-09-09 09:57:50|7379|7364|7378.8|7363.8|7379|7364|7378.6|7363.6|4
1631181490000|2021-09-09 09:58:10|7378.7|7363.7|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|3
1631181500000|2021-09-09 09:58:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|5
1631181510000|2021-09-09 09:58:30|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378|7363|3
1631181520000|2021-09-09 09:58:40|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.2|7363.2|6
1631181530000|2021-09-09 09:58:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|7
1631181550000|2021-09-09 09:59:10|7378.5|7363.5|7378.3|7363.3|7378.5|7363.5|7378.3|7363.3|3
1631181580000|2021-09-09 09:59:40|7378.5|7363.5|7378.7|7363.7|7378.7|7363.7|7378.5|7363.5|3
1631181610000|2021-09-09 10:00:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631181620000|2021-09-09 10:00:20|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631181660000|2021-09-09 10:01:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|10
1631181690000|2021-09-09 10:01:30|7379.1|7364.1|7380.1|7365.1|7380.1|7365.1|7379|7364|10
1631181700000|2021-09-09 10:01:40|7379.5|7364.5|7379.3|7364.3|7379.5|7364.5|7379.3|7364.3|4
1631181710000|2021-09-09 10:01:50|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631181720000|2021-09-09 10:02:00|7379.7|7364.7|7379.7|7364.7|7379.9|7364.9|7379.6|7364.6|5
1631181730000|2021-09-09 10:02:10|7379.6|7364.6|7379.8|7364.8|7379.9|7364.9|7379.6|7364.6|10
1631181740000|2021-09-09 10:02:20|7379.7|7364.7|7380.2|7365.2|7380.2|7365.2|7379.7|7364.7|6
1631181750000|2021-09-09 10:02:30|7379.7|7364.7|7380|7365|7380|7365|7379.7|7364.7|9
1631181770000|2021-09-09 10:02:50|7379.9|7364.9|7379.9|7364.9|7380|7365|7379.8|7364.8|9
1631181790000|2021-09-09 10:03:10|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631181800000|2021-09-09 10:03:20|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1631181810000|2021-09-09 10:03:30|7380.3|7365.3|7379.8|7364.8|7380.3|7365.3|7379.8|7364.8|5
1631181820000|2021-09-09 10:03:40|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631181830000|2021-09-09 10:03:50|7379.9|7364.9|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|2
1631181850000|2021-09-09 10:04:10|7379.6|7364.6|7378.9|7363.9|7379.6|7364.6|7378.9|7363.9|5
1631181860000|2021-09-09 10:04:20|7378.8|7363.8|7378.3|7363.3|7378.8|7363.8|7378.3|7363.3|6
1631181870000|2021-09-09 10:04:30|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631181880000|2021-09-09 10:04:40|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|3
1631181890000|2021-09-09 10:04:50|7378.5|7363.5|7378.9|7363.9|7378.9|7363.9|7378.5|7363.5|3
1631181900000|2021-09-09 10:05:00|7379|7364|7379.3|7364.3|7379.3|7364.3|7379|7364|3
1631181910000|2021-09-09 10:05:10|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631181930000|2021-09-09 10:05:30|7379|7364|7378.8|7363.8|7379|7364|7378.8|7363.8|3
1631181940000|2021-09-09 10:05:40|7378.7|7363.7|7378.3|7363.3|7378.7|7363.7|7378.3|7363.3|4
1631181950000|2021-09-09 10:05:50|7378.6|7363.6|7378.5|7363.5|7378.7|7363.7|7378.5|7363.5|4
1631181960000|2021-09-09 10:06:00|7378.7|7363.7|7378.9|7363.9|7378.9|7363.9|7378.7|7363.7|3
1631181970000|2021-09-09 10:06:10|7378.8|7363.8|7378.5|7363.5|7378.8|7363.8|7378.5|7363.5|3
1631181980000|2021-09-09 10:06:20|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1631182000000|2021-09-09 10:06:40|7378.8|7363.8|7379|7364|7379|7364|7378.8|7363.8|2
1631182020000|2021-09-09 10:07:00|7378.8|7363.8|7379|7364|7379|7364|7378.8|7363.8|3
1631182060000|2021-09-09 10:07:40|7379.7|7364.7|7379.6|7364.6|7379.8|7364.8|7379.4|7364.4|7
1631182070000|2021-09-09 10:07:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631182090000|2021-09-09 10:08:10|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631182100000|2021-09-09 10:08:20|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631182110000|2021-09-09 10:08:30|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631182130000|2021-09-09 10:08:50|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631182150000|2021-09-09 10:09:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631182230000|2021-09-09 10:10:30|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1631182340000|2021-09-09 10:12:20|7379.7|7364.7|7381.1|7366.1|7381.1|7366.1|7379.7|7364.7|12
1631182350000|2021-09-09 10:12:30|7381|7366|7381|7366|7381|7366|7381|7366|1
1631182360000|2021-09-09 10:12:40|7381.1|7366.1|7381.5|7366.5|7381.5|7366.5|7381.1|7366.1|6
1631182370000|2021-09-09 10:12:50|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.2|7366.2|4
1631182380000|2021-09-09 10:13:00|7381.1|7366.1|7380.9|7365.9|7381.1|7366.1|7380.9|7365.9|2
1631182390000|2021-09-09 10:13:10|7380.8|7365.8|7380.4|7365.4|7380.8|7365.8|7380.4|7365.4|3
1631182400000|2021-09-09 10:13:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631182410000|2021-09-09 10:13:30|7380.6|7365.6|7380.9|7365.9|7380.9|7365.9|7380.6|7365.6|5
1631182440000|2021-09-09 10:14:00|7381|7366|7381|7366|7381|7366|7380.9|7365.9|3
1631182450000|2021-09-09 10:14:10|7380.9|7365.9|7381.1|7366.1|7381.1|7366.1|7380.9|7365.9|4
1631182460000|2021-09-09 10:14:20|7381.2|7366.2|7381.5|7366.5|7381.5|7366.5|7381.2|7366.2|3
1631182500000|2021-09-09 10:15:00|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|2
1631182510000|2021-09-09 10:15:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631182690000|2021-09-09 10:18:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631182700000|2021-09-09 10:18:20|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631182710000|2021-09-09 10:18:30|7381.7|7366.7|7381.4|7366.4|7381.7|7366.7|7381.4|7366.4|3
1631182770000|2021-09-09 10:19:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631182780000|2021-09-09 10:19:40|7381.8|7366.8|7381.5|7366.5|7381.8|7366.8|7381.5|7366.5|5
1631182800000|2021-09-09 10:20:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631182810000|2021-09-09 10:20:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631182860000|2021-09-09 10:21:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631182870000|2021-09-09 10:21:10|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631182880000|2021-09-09 10:21:20|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|2
1631182890000|2021-09-09 10:21:30|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|2
1631182920000|2021-09-09 10:22:00|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631182960000|2021-09-09 10:22:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631183090000|2021-09-09 10:24:50|7380.4|7365.4|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|5
1631183190000|2021-09-09 10:26:30|7381|7366|7381.3|7366.3|7381.3|7366.3|7381|7366|2
1631183200000|2021-09-09 10:26:40|7381.1|7366.1|7382|7367|7382|7367|7381.1|7366.1|4
1631183210000|2021-09-09 10:26:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631183220000|2021-09-09 10:27:00|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|3
1631183230000|2021-09-09 10:27:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631183270000|2021-09-09 10:27:50|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631183280000|2021-09-09 10:28:00|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1631183290000|2021-09-09 10:28:10|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1631183300000|2021-09-09 10:28:20|7381.8|7366.8|7381.5|7366.5|7381.8|7366.8|7381.5|7366.5|2
1631183310000|2021-09-09 10:28:30|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631183340000|2021-09-09 10:29:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631183360000|2021-09-09 10:29:20|7381.7|7366.7|7381.9|7366.9|7381.9|7366.9|7381.7|7366.7|3
1631183400000|2021-09-09 10:30:00|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|4
1631183410000|2021-09-09 10:30:10|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|3
1631183420000|2021-09-09 10:30:20|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382|7367|4
1631183430000|2021-09-09 10:30:30|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|2
1631183470000|2021-09-09 10:31:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631183480000|2021-09-09 10:31:20|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1631183490000|2021-09-09 10:31:30|7382.3|7367.3|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|2
1631183500000|2021-09-09 10:31:40|7382.3|7367.3|7382.5|7367.5|7382.5|7367.5|7382.3|7367.3|3
1631183510000|2021-09-09 10:31:50|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|2
1631183520000|2021-09-09 10:32:00|7382.2|7367.2|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|4
1631183530000|2021-09-09 10:32:10|7381.8|7366.8|7381.3|7366.3|7381.8|7366.8|7381.3|7366.3|4
1631183540000|2021-09-09 10:32:20|7381.7|7366.7|7381.4|7366.4|7381.7|7366.7|7381.4|7366.4|2
1631183550000|2021-09-09 10:32:30|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631183570000|2021-09-09 10:32:50|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|4
1631183620000|2021-09-09 10:33:40|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631183640000|2021-09-09 10:34:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631183660000|2021-09-09 10:34:20|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|2
1631183700000|2021-09-09 10:35:00|7381.3|7366.3|7381.9|7366.9|7382.1|7367.1|7381.3|7366.3|8
1631183710000|2021-09-09 10:35:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631183720000|2021-09-09 10:35:20|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.5|7366.5|4
1631183730000|2021-09-09 10:35:30|7381.9|7366.9|7381.8|7366.8|7382.2|7367.2|7381.8|7366.8|7
1631183760000|2021-09-09 10:36:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631183790000|2021-09-09 10:36:30|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|2
1631183810000|2021-09-09 10:36:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631183820000|2021-09-09 10:37:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631183860000|2021-09-09 10:37:40|7381.8|7366.8|7381.7|7366.7|7382.1|7367.1|7381.7|7366.7|4
1631183890000|2021-09-09 10:38:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631183900000|2021-09-09 10:38:20|7381.7|7366.7|7381.3|7366.3|7381.7|7366.7|7381.3|7366.3|4
1631183910000|2021-09-09 10:38:30|7381.6|7366.6|7381.8|7366.8|7382|7367|7381.6|7366.6|4
1631183920000|2021-09-09 10:38:40|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|3
1631183930000|2021-09-09 10:38:50|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|2
1631183960000|2021-09-09 10:39:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631183990000|2021-09-09 10:39:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.7|7366.7|3
1631184000000|2021-09-09 10:40:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631184010000|2021-09-09 10:40:10|7382.1|7367.1|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|3
1631184020000|2021-09-09 10:40:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631184050000|2021-09-09 10:40:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631184060000|2021-09-09 10:41:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631184080000|2021-09-09 10:41:20|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631184280000|2021-09-09 10:44:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631184290000|2021-09-09 10:44:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631184470000|2021-09-09 10:47:50|7382|7367|7381.8|7366.8|7382|7367|7381.8|7366.8|2
1631184480000|2021-09-09 10:48:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1631184490000|2021-09-09 10:48:10|7381.7|7366.7|7381.8|7366.8|7381.9|7366.9|7381.7|7366.7|6
1631184510000|2021-09-09 10:48:30|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631184530000|2021-09-09 10:48:50|7382|7367|7381.8|7366.8|7382|7367|7381.8|7366.8|2
1631184570000|2021-09-09 10:49:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1631184580000|2021-09-09 10:49:40|7381.7|7366.7|7381.4|7366.4|7381.7|7366.7|7381.4|7366.4|2
1631184590000|2021-09-09 10:49:50|7381.5|7366.5|7381.9|7366.9|7382|7367|7381.5|7366.5|6
1631184600000|2021-09-09 10:50:00|7381.7|7366.7|7381.8|7366.8|7381.9|7366.9|7381.7|7366.7|3
1631184610000|2021-09-09 10:50:10|7382.1|7367.1|7381.4|7366.4|7382.1|7367.1|7381.4|7366.4|3
1631184620000|2021-09-09 10:50:20|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|2
1631184630000|2021-09-09 10:50:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1631184640000|2021-09-09 10:50:40|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631184650000|2021-09-09 10:50:50|7382|7367|7382|7367|7382|7367|7382|7367|1
1631184690000|2021-09-09 10:51:30|7381.8|7366.8|7382.1|7367.1|7382.1|7367.1|7381.6|7366.6|5
1631184710000|2021-09-09 10:51:50|7381.7|7366.7|7381.7|7366.7|7382|7367|7381.7|7366.7|3
1631184720000|2021-09-09 10:52:00|7381.4|7366.4|7381.2|7366.2|7381.6|7366.6|7381.1|7366.1|8
1631184730000|2021-09-09 10:52:10|7381.1|7366.1|7381.2|7366.2|7381.2|7366.2|7381.1|7366.1|2
1631184770000|2021-09-09 10:52:50|7381.3|7366.3|7381.6|7366.6|7381.7|7366.7|7381.2|7366.2|6
1631184780000|2021-09-09 10:53:00|7381.9|7366.9|7381.7|7366.7|7381.9|7366.9|7381.7|7366.7|2
1631184800000|2021-09-09 10:53:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631184820000|2021-09-09 10:53:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631184830000|2021-09-09 10:53:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631184860000|2021-09-09 10:54:20|7382|7367|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|4
1631184870000|2021-09-09 10:54:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1631184900000|2021-09-09 10:55:00|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631184910000|2021-09-09 10:55:10|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1631184940000|2021-09-09 10:55:40|7381.9|7366.9|7381.7|7366.7|7381.9|7366.9|7381.7|7366.7|2
1631184960000|2021-09-09 10:56:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631184990000|2021-09-09 10:56:30|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631185000000|2021-09-09 10:56:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631185020000|2021-09-09 10:57:00|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631185040000|2021-09-09 10:57:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1631185100000|2021-09-09 10:58:20|7381.9|7366.9|7381.9|7366.9|7382|7367|7381.9|7366.9|3
1631185110000|2021-09-09 10:58:30|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382|7367|3
1631185130000|2021-09-09 10:58:50|7382|7367|7382.1|7367.1|7382.3|7367.3|7382|7367|4
1631185140000|2021-09-09 10:59:00|7382.2|7367.2|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|3
1631185150000|2021-09-09 10:59:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631185160000|2021-09-09 10:59:20|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|2
1631185170000|2021-09-09 10:59:30|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1631185200000|2021-09-09 11:00:00|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.1|7367.1|6
1631185210000|2021-09-09 11:00:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631185220000|2021-09-09 11:00:20|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1631185260000|2021-09-09 11:01:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1631185270000|2021-09-09 11:01:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631185300000|2021-09-09 11:01:40|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631185310000|2021-09-09 11:01:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631185320000|2021-09-09 11:02:00|7381.4|7366.4|7381.1|7366.1|7381.4|7366.4|7381.1|7366.1|3
1631185330000|2021-09-09 11:02:10|7381.2|7366.2|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|3
1631185350000|2021-09-09 11:02:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631185480000|2021-09-09 11:04:40|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|2
1631185530000|2021-09-09 11:05:30|7382.1|7367.1|7382.9|7367.9|7383|7368|7382.1|7367.1|7
1631185540000|2021-09-09 11:05:40|7383|7368|7383|7368|7383|7368|7383|7368|1
1631185550000|2021-09-09 11:05:50|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631185570000|2021-09-09 11:06:10|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631185650000|2021-09-09 11:07:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631185680000|2021-09-09 11:08:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631185690000|2021-09-09 11:08:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631185750000|2021-09-09 11:09:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631185790000|2021-09-09 11:09:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631185800000|2021-09-09 11:10:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631185820000|2021-09-09 11:10:20|7382.7|7367.7|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|3
1631185830000|2021-09-09 11:10:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631186090000|2021-09-09 11:14:50|7383|7368|7383|7368|7383|7368|7383|7368|1
1631186100000|2021-09-09 11:15:00|7382.8|7367.8|7383|7368|7383|7368|7382.8|7367.8|3
1631186130000|2021-09-09 11:15:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631186140000|2021-09-09 11:15:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631186150000|2021-09-09 11:15:50|7383.4|7368.4|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|2
1631186160000|2021-09-09 11:16:00|7383.9|7368.9|7384.9|7369.9|7384.9|7369.9|7383.9|7368.9|5
1631186220000|2021-09-09 11:17:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1631186260000|2021-09-09 11:17:40|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631186270000|2021-09-09 11:17:50|7385.4|7370.4|7385.1|7370.1|7385.4|7370.4|7385.1|7370.1|3
1631186290000|2021-09-09 11:18:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631186320000|2021-09-09 11:18:40|7385.4|7370.4|7385.5|7370.5|7385.5|7370.5|7385.4|7370.4|2
1631186350000|2021-09-09 11:19:10|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|2
1631186360000|2021-09-09 11:19:20|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|3
1631186370000|2021-09-09 11:19:30|7386|7371|7386|7371|7386|7371|7386|7371|1
1631186380000|2021-09-09 11:19:40|7385.7|7370.7|7386|7371|7386|7371|7385.7|7370.7|3
1631186430000|2021-09-09 11:20:30|7385.9|7370.9|7386|7371|7386|7371|7385.9|7370.9|2
1631186450000|2021-09-09 11:20:50|7386.2|7371.2|7385.6|7370.6|7386.2|7371.2|7385.6|7370.6|5
1631186470000|2021-09-09 11:21:10|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|5
1631186490000|2021-09-09 11:21:30|7385.9|7370.9|7386.2|7371.2|7386.2|7371.2|7385.9|7370.9|2
1631186510000|2021-09-09 11:21:50|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631186520000|2021-09-09 11:22:00|7386|7371|7386.2|7371.2|7386.2|7371.2|7385.9|7370.9|5
1631186530000|2021-09-09 11:22:10|7386|7371|7385.9|7370.9|7386|7371|7385.5|7370.5|7
1631186540000|2021-09-09 11:22:20|7385.8|7370.8|7385.5|7370.5|7385.8|7370.8|7385.5|7370.5|4
1631186550000|2021-09-09 11:22:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631186590000|2021-09-09 11:23:10|7385.7|7370.7|7385.7|7370.7|7386|7371|7385.6|7370.6|5
1631186600000|2021-09-09 11:23:20|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|4
1631186610000|2021-09-09 11:23:30|7385.9|7370.9|7386|7371|7386|7371|7385.9|7370.9|2
1631186620000|2021-09-09 11:23:40|7386.1|7371.1|7386.2|7371.2|7386.3|7371.3|7386.1|7371.1|4
1631186630000|2021-09-09 11:23:50|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|2
1631186640000|2021-09-09 11:24:00|7385.9|7370.9|7386.2|7371.2|7386.2|7371.2|7385.9|7370.9|3
1631186650000|2021-09-09 11:24:10|7386.3|7371.3|7386.6|7371.6|7386.6|7371.6|7386.3|7371.3|4
1631186660000|2021-09-09 11:24:20|7386.9|7371.9|7386.7|7371.7|7387.2|7372.2|7386.6|7371.6|9
1631186670000|2021-09-09 11:24:30|7386.8|7371.8|7387.7|7372.7|7387.7|7372.7|7386.6|7371.6|10
1631186680000|2021-09-09 11:24:40|7387.6|7372.6|7387.7|7372.7|7387.8|7372.8|7387.5|7372.5|8
1631186690000|2021-09-09 11:24:50|7387.6|7372.6|7387.8|7372.8|7387.8|7372.8|7387.5|7372.5|7
1631186700000|2021-09-09 11:25:00|7387.7|7372.7|7387.4|7372.4|7388|7373|7387.4|7372.4|8
1631186710000|2021-09-09 11:25:10|7387.3|7372.3|7387.4|7372.4|7387.4|7372.4|7387.3|7372.3|2
1631186720000|2021-09-09 11:25:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.7|7372.7|3
1631186740000|2021-09-09 11:25:40|7387.9|7372.9|7388|7373|7388.1|7373.1|7387.9|7372.9|4
1631186760000|2021-09-09 11:26:00|7387.7|7372.7|7387.1|7372.1|7387.7|7372.7|7387.1|7372.1|4
1631186780000|2021-09-09 11:26:20|7387.5|7372.5|7387.1|7372.1|7387.8|7372.8|7387.1|7372.1|6
1631186870000|2021-09-09 11:27:50|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1631186880000|2021-09-09 11:28:00|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631186900000|2021-09-09 11:28:20|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|2
1631186910000|2021-09-09 11:28:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631186920000|2021-09-09 11:28:40|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1631186940000|2021-09-09 11:29:00|7386.2|7371.2|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|4
1631186990000|2021-09-09 11:29:50|7385.9|7370.9|7384.2|7369.2|7385.9|7370.9|7384.1|7369.1|19
1631187120000|2021-09-09 11:32:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631187220000|2021-09-09 11:33:40|7384.4|7369.4|7389.3|7364.3|7389.3|7369.4|7384.4|7364.3|2
1631187260000|2021-09-09 11:34:20|7389.5|7364.5|7389.7|7364.7|7389.7|7364.7|7389.5|7364.5|2
1631187350000|2021-09-09 11:35:50|7384.5|7369.5|7389.2|7364.2|7389.2|7369.5|7384.5|7364.2|2
1631187390000|2021-09-09 11:36:30|7389.3|7364.3|7389.1|7364.1|7389.3|7364.3|7389.1|7364.1|3
1631187500000|2021-09-09 11:38:20|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|1
1631187810000|2021-09-09 11:43:30|7389.1|7364.1|7389.1|7364.1|7389.1|7364.1|7389.1|7364.1|1
1631187840000|2021-09-09 11:44:00|7389|7364|7389|7364|7389|7364|7389|7364|1
1631187990000|2021-09-09 11:46:30|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|1
1631188040000|2021-09-09 11:47:20|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|1
1631188200000|2021-09-09 11:50:00|7389.5|7364.5|7389.3|7364.3|7390.1|7365.1|7389.3|7364.3|6
1631188210000|2021-09-09 11:50:10|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|1
1631188220000|2021-09-09 11:50:20|7388.6|7363.6|7388.9|7363.9|7388.9|7368|7383|7363.6|3
1631188230000|2021-09-09 11:50:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631188240000|2021-09-09 11:50:40|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631188250000|2021-09-09 11:50:50|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631188260000|2021-09-09 11:51:00|7382.8|7367.8|7389|7364|7389|7368.2|7382.8|7364|3
1631188290000|2021-09-09 11:51:30|7388.8|7363.8|7382.3|7367.3|7388.8|7367.5|7382.3|7363.8|4
1631188310000|2021-09-09 11:51:50|7382.6|7367.6|7383.2|7368.2|7383.2|7368.2|7382.6|7367.6|2
1631188320000|2021-09-09 11:52:00|7382.9|7367.9|7387.9|7362.9|7387.9|7367.9|7382.9|7362.9|2
1631188330000|2021-09-09 11:52:10|7388.3|7363.3|7383.4|7368.4|7388.6|7368.4|7383.4|7363.3|7
1631188370000|2021-09-09 11:52:50|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631188390000|2021-09-09 11:53:10|7383.5|7368.5|7383.3|7368.3|7383.7|7368.7|7383.3|7368.3|3
1631188440000|2021-09-09 11:54:00|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|1
1631188470000|2021-09-09 11:54:30|7388.6|7363.6|7388.2|7363.2|7388.6|7363.6|7388.2|7363.2|2
1631188480000|2021-09-09 11:54:40|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|1
1631188490000|2021-09-09 11:54:50|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|1
1631188500000|2021-09-09 11:55:00|7387.8|7362.8|7382.4|7367.4|7387.8|7367.6|7382.4|7362.8|4
1631188550000|2021-09-09 11:55:50|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1631188560000|2021-09-09 11:56:00|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|4
1631188570000|2021-09-09 11:56:10|7381.9|7366.9|7382.2|7367.2|7382.2|7367.2|7381.9|7366.9|3
1631188580000|2021-09-09 11:56:20|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631188590000|2021-09-09 11:56:30|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382|7367|3
1631188600000|2021-09-09 11:56:40|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631188610000|2021-09-09 11:56:50|7382.2|7367.2|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|4
1631188620000|2021-09-09 11:57:00|7382.3|7367.3|7382|7367|7382.3|7367.3|7382|7367|2
1631188670000|2021-09-09 11:57:50|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631188700000|2021-09-09 11:58:20|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631188710000|2021-09-09 11:58:30|7382.4|7367.4|7382.2|7367.2|7382.4|7367.4|7382.2|7367.2|3
1631188730000|2021-09-09 11:58:50|7381.8|7366.8|7382.2|7367.2|7382.5|7367.5|7381.8|7366.8|5
1631188750000|2021-09-09 11:59:10|7382.4|7367.4|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|2
1631188770000|2021-09-09 11:59:30|7382.3|7367.3|7380.6|7365.6|7382.3|7367.3|7380.6|7365.6|5
1631188780000|2021-09-09 11:59:40|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7379.9|7364.9|7
1631188790000|2021-09-09 11:59:50|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1631188800000|2021-09-09 12:00:00|7380.5|7365.5|7385.8|7360.8|7385.8|7365.5|7380|7360.4|9
1631188810000|2021-09-09 12:00:10|7380.8|7365.8|7381.5|7366.5|7381.5|7366.5|7380.8|7365.8|2
1631188820000|2021-09-09 12:00:20|7381.6|7366.6|7381.9|7366.9|7381.9|7366.9|7381.6|7366.6|2
1631188830000|2021-09-09 12:00:30|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|3
1631188840000|2021-09-09 12:00:40|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|2
1631188870000|2021-09-09 12:01:10|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|4
1631188880000|2021-09-09 12:01:20|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|4
1631188890000|2021-09-09 12:01:30|7382.3|7367.3|7382.4|7367.4|7382.5|7367.5|7382.3|7367.3|4
1631188900000|2021-09-09 12:01:40|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.3|7367.3|4
1631188910000|2021-09-09 12:01:50|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631188930000|2021-09-09 12:02:10|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631188990000|2021-09-09 12:03:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631189040000|2021-09-09 12:04:00|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631189050000|2021-09-09 12:04:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631189070000|2021-09-09 12:04:30|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1631189080000|2021-09-09 12:04:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631189110000|2021-09-09 12:05:10|7382.3|7367.3|7382.5|7367.5|7382.6|7367.6|7382.1|7367.1|6
1631189120000|2021-09-09 12:05:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631189150000|2021-09-09 12:05:50|7381.7|7366.7|7380.1|7365.1|7381.7|7366.7|7380|7365|8
1631189160000|2021-09-09 12:06:00|7380|7365|7380.2|7365.2|7380.2|7365.2|7380|7365|3
1631189170000|2021-09-09 12:06:10|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|1
1631189180000|2021-09-09 12:06:20|7385.3|7360.3|7385.7|7360.7|7385.7|7360.7|7385.3|7360.3|4
1631189190000|2021-09-09 12:06:30|7386.1|7361.1|7386.1|7361.1|7386.1|7361.1|7386.1|7361.1|1
1631189210000|2021-09-09 12:06:50|7381.6|7366.6|7386.4|7361.4|7386.4|7366.6|7381.1|7361.4|7
1631189220000|2021-09-09 12:07:00|7381.1|7366.1|7381.4|7366.4|7386.4|7366.4|7381.1|7361.2|7
1631189230000|2021-09-09 12:07:10|7381.5|7366.5|7381.7|7366.7|7381.8|7366.8|7381.5|7366.5|3
1631189240000|2021-09-09 12:07:20|7381.5|7366.5|7381.4|7366.4|7381.8|7366.8|7381.4|7366.4|5
1631189250000|2021-09-09 12:07:30|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631189260000|2021-09-09 12:07:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|3
1631189270000|2021-09-09 12:07:50|7381.9|7366.9|7382.5|7367.5|7382.5|7367.5|7381.9|7366.9|3
1631189310000|2021-09-09 12:08:30|7382.7|7367.7|7382.9|7367.9|7383|7368|7382.7|7367.7|4
1631189320000|2021-09-09 12:08:40|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|2
1631189340000|2021-09-09 12:09:00|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1631189350000|2021-09-09 12:09:10|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631189370000|2021-09-09 12:09:30|7382.7|7367.7|7382.6|7367.6|7382.7|7367.7|7382.6|7367.6|2
1631189380000|2021-09-09 12:09:40|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631189390000|2021-09-09 12:09:50|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631189400000|2021-09-09 12:10:00|7382.5|7367.5|7382.8|7367.8|7382.8|7367.8|7382.5|7367.5|2
1631189440000|2021-09-09 12:10:40|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|2
1631189450000|2021-09-09 12:10:50|7382.7|7367.7|7382.9|7367.9|7382.9|7367.9|7382.7|7367.7|3
1631189480000|2021-09-09 12:11:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631189490000|2021-09-09 12:11:30|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631189510000|2021-09-09 12:11:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|3
1631189520000|2021-09-09 12:12:00|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|2
1631189530000|2021-09-09 12:12:10|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|3
1631189540000|2021-09-09 12:12:20|7382.8|7367.8|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|2
1631189550000|2021-09-09 12:12:30|7382.8|7367.8|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|2
1631189570000|2021-09-09 12:12:50|7383.1|7368.1|7382|7367|7383.1|7368.1|7382|7367|7
1631189580000|2021-09-09 12:13:00|7382.9|7367.9|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|4
1631189630000|2021-09-09 12:13:50|7383.3|7368.3|7384|7369|7384.4|7369.4|7383.3|7368.3|3
1631189640000|2021-09-09 12:14:00|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|2
1631189660000|2021-09-09 12:14:20|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1631189670000|2021-09-09 12:14:30|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1631189680000|2021-09-09 12:14:40|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1631189690000|2021-09-09 12:14:50|7384.4|7369.4|7384.1|7369.1|7384.4|7369.4|7384.1|7369.1|3
1631189700000|2021-09-09 12:15:00|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|5
1631189710000|2021-09-09 12:15:10|7384|7369|7384|7369|7384|7369|7384|7369|1
1631189720000|2021-09-09 12:15:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631189730000|2021-09-09 12:15:30|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|2
1631189750000|2021-09-09 12:15:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631189760000|2021-09-09 12:16:00|7383.4|7368.4|7383.3|7368.3|7383.4|7368.4|7383.3|7368.3|2
1631189800000|2021-09-09 12:16:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631189850000|2021-09-09 12:17:30|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631189860000|2021-09-09 12:17:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631189890000|2021-09-09 12:18:10|7383.5|7368.5|7383.7|7368.7|7383.7|7368.7|7383.5|7368.5|2
1631189920000|2021-09-09 12:18:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631190020000|2021-09-09 12:20:20|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|2
1631190070000|2021-09-09 12:21:10|7383.9|7368.9|7384|7369|7384|7369|7383.8|7368.8|5
1631190080000|2021-09-09 12:21:20|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631190110000|2021-09-09 12:21:50|7384|7369|7384|7369|7384|7369|7384|7369|1
1631190130000|2021-09-09 12:22:10|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631190140000|2021-09-09 12:22:20|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|2
1631190150000|2021-09-09 12:22:30|7384|7369|7384|7369|7384|7369|7384|7369|1
1631190160000|2021-09-09 12:22:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631190170000|2021-09-09 12:22:50|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|2
1631190180000|2021-09-09 12:23:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1631190190000|2021-09-09 12:23:10|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631190240000|2021-09-09 12:24:00|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|2
1631190250000|2021-09-09 12:24:10|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1631190260000|2021-09-09 12:24:20|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631190270000|2021-09-09 12:24:30|7384.1|7369.1|7384.8|7369.8|7384.8|7369.8|7384.1|7369.1|6
1631190330000|2021-09-09 12:25:30|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|2
1631190340000|2021-09-09 12:25:40|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631190350000|2021-09-09 12:25:50|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1631190360000|2021-09-09 12:26:00|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1631190370000|2021-09-09 12:26:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631190390000|2021-09-09 12:26:30|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631190400000|2021-09-09 12:26:40|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|6
1631190410000|2021-09-09 12:26:50|7384.9|7369.9|7385.1|7370.1|7385.1|7370.1|7384.9|7369.9|6
1631190420000|2021-09-09 12:27:00|7385|7370|7385|7370|7385.1|7370.1|7385|7370|3
1631190430000|2021-09-09 12:27:10|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631190440000|2021-09-09 12:27:20|7384.5|7369.5|7384.1|7369.1|7384.5|7369.5|7384.1|7369.1|5
1631190460000|2021-09-09 12:27:40|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631190520000|2021-09-09 12:28:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631190540000|2021-09-09 12:29:00|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1631190550000|2021-09-09 12:29:10|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631190570000|2021-09-09 12:29:30|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631190590000|2021-09-09 12:29:50|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1631190600000|2021-09-09 12:30:00|7384.4|7369.4|7384.6|7369.6|7384.6|7369.6|7384.4|7369.4|2
1631190620000|2021-09-09 12:30:20|7384.7|7369.7|7385.4|7370.4|7385.4|7370.4|7384.7|7369.7|3
1631190630000|2021-09-09 12:30:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.2|7370.2|3
1631190640000|2021-09-09 12:30:40|7390.5|7365.5|7385.6|7370.6|7390.6|7370.6|7385.6|7365.5|3
1631190650000|2021-09-09 12:30:50|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|7
1631190680000|2021-09-09 12:31:20|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631190690000|2021-09-09 12:31:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631190700000|2021-09-09 12:31:40|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631190720000|2021-09-09 12:32:00|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631190730000|2021-09-09 12:32:10|7385.5|7370.5|7385.2|7370.2|7385.5|7370.5|7385.2|7370.2|4
1631190740000|2021-09-09 12:32:20|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631190780000|2021-09-09 12:33:00|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631190790000|2021-09-09 12:33:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631190840000|2021-09-09 12:34:00|7385.4|7370.4|7385.6|7370.6|7385.6|7370.6|7385.4|7370.4|2
1631190870000|2021-09-09 12:34:30|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631190880000|2021-09-09 12:34:40|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631191060000|2021-09-09 12:37:40|7385.9|7370.9|7385.7|7370.7|7385.9|7370.9|7385.7|7370.7|6
1631191070000|2021-09-09 12:37:50|7385.5|7370.5|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|3
1631191080000|2021-09-09 12:38:00|7385.7|7370.7|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|3
1631191090000|2021-09-09 12:38:10|7385.8|7370.8|7385.7|7370.7|7385.8|7370.8|7385.5|7370.5|3
1631191100000|2021-09-09 12:38:20|7385.5|7370.5|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|3
1631191110000|2021-09-09 12:38:30|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|2
1631191120000|2021-09-09 12:38:40|7385.8|7370.8|7392.3|7367.3|7392.3|7371.4|7385.8|7367.1|7
1631191130000|2021-09-09 12:38:50|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|1
1631191140000|2021-09-09 12:39:00|7392.3|7367.3|7392.6|7367.6|7392.7|7367.7|7392.3|7367.3|4
1631191150000|2021-09-09 12:39:10|7392.5|7367.5|7392.9|7367.9|7392.9|7367.9|7392.4|7367.4|4
1631191160000|2021-09-09 12:39:20|7393|7368|7393.5|7368.5|7393.5|7368.5|7393|7368|4
1631191180000|2021-09-09 12:39:40|7393.3|7368.3|7393.2|7368.2|7393.3|7368.3|7393.2|7368.2|2
1631191190000|2021-09-09 12:39:50|7393.1|7368.1|7392.9|7367.9|7393.1|7368.1|7392.9|7367.9|3
1631191200000|2021-09-09 12:40:00|7393|7368|7391.9|7366.9|7393|7368|7391.9|7366.9|9
1631191220000|2021-09-09 12:40:20|7392|7367|7392|7367|7392|7367|7391.9|7366.9|5
1631191230000|2021-09-09 12:40:30|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|1
1631191240000|2021-09-09 12:40:40|7392|7367|7392.1|7367.1|7392.1|7367.1|7391.9|7366.9|3
1631191250000|2021-09-09 12:40:50|7392|7367|7392|7367|7392|7367|7392|7367|1
1631191260000|2021-09-09 12:41:00|7391.9|7366.9|7391.9|7366.9|7392|7367|7391.9|7366.9|3
1631191270000|2021-09-09 12:41:10|7392|7367|7392.7|7367.7|7392.7|7367.7|7391.9|7366.9|8
1631191280000|2021-09-09 12:41:20|7392.8|7367.8|7392.7|7367.7|7392.9|7367.9|7392.5|7367.5|7
1631191290000|2021-09-09 12:41:30|7392.5|7367.5|7392.7|7367.7|7392.9|7367.9|7392.5|7367.5|3
1631191300000|2021-09-09 12:41:40|7392.6|7367.6|7391.9|7366.9|7392.6|7367.6|7391.9|7366.9|5
1631191310000|2021-09-09 12:41:50|7392|7367|7391.9|7366.9|7392|7367|7391.7|7366.7|7
1631191320000|2021-09-09 12:42:00|7392.1|7367.1|7392.1|7367.1|7392.1|7367.1|7391.9|7366.9|3
1631191330000|2021-09-09 12:42:10|7387|7372|7387.1|7372.1|7387.1|7372.1|7386.8|7371.8|3
1631191360000|2021-09-09 12:42:40|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|2
1631191400000|2021-09-09 12:43:20|7387.2|7372.2|7387|7372|7387.2|7372.2|7387|7372|3
1631191410000|2021-09-09 12:43:30|7386.9|7371.9|7387|7372|7387.1|7372.1|7386.9|7371.9|4
1631191420000|2021-09-09 12:43:40|7386.9|7371.9|7387.1|7372.1|7387.1|7372.1|7386.9|7371.9|2
1631191430000|2021-09-09 12:43:50|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|2
1631191440000|2021-09-09 12:44:00|7387|7372|7386.8|7371.8|7387.1|7372.1|7386.8|7371.8|7
1631191450000|2021-09-09 12:44:10|7386.9|7371.9|7387.9|7372.9|7387.9|7372.9|7386.9|7371.9|4
1631191460000|2021-09-09 12:44:20|7388|7373|7393|7368|7393.2|7373|7388|7368|6
1631191470000|2021-09-09 12:44:30|7393.1|7368.1|7393|7368|7393.1|7368.1|7393|7368|2
1631191480000|2021-09-09 12:44:40|7388.5|7373.5|7394.6|7369.6|7394.6|7374.5|7388.5|7369.3|7
1631191490000|2021-09-09 12:44:50|7394.7|7369.7|7395.2|7370.2|7395.2|7370.2|7394.7|7369.7|6
1631191500000|2021-09-09 12:45:00|7395.1|7370.1|7394.7|7369.7|7395.2|7370.2|7394.6|7369.6|6
1631191510000|2021-09-09 12:45:10|7394.8|7369.8|7394.9|7369.9|7394.9|7369.9|7394.8|7369.8|2
1631191520000|2021-09-09 12:45:20|7395.1|7370.1|7394.9|7369.9|7395.2|7370.2|7394.9|7369.9|8
1631191530000|2021-09-09 12:45:30|7394.7|7369.7|7394.8|7369.8|7394.8|7369.8|7394.7|7369.7|2
1631191540000|2021-09-09 12:45:40|7394.7|7369.7|7394.6|7369.6|7394.7|7369.7|7394.6|7369.6|2
1631191550000|2021-09-09 12:45:50|7394.7|7369.7|7389.6|7374.6|7394.7|7374.6|7389.6|7369.7|2
1631191570000|2021-09-09 12:46:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631191580000|2021-09-09 12:46:20|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631191590000|2021-09-09 12:46:30|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.3|7374.3|2
1631191610000|2021-09-09 12:46:50|7389.6|7374.6|7389.7|7374.7|7389.8|7374.8|7389.6|7374.6|4
1631191620000|2021-09-09 12:47:00|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|2
1631191630000|2021-09-09 12:47:10|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1631191640000|2021-09-09 12:47:20|7389|7374|7389.4|7374.4|7389.4|7374.4|7388.9|7373.9|5
1631191650000|2021-09-09 12:47:30|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.3|7374.3|2
1631191660000|2021-09-09 12:47:40|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631191670000|2021-09-09 12:47:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631191680000|2021-09-09 12:48:00|7389.5|7374.5|7389.7|7374.7|7390|7375|7389.5|7374.5|10
1631191690000|2021-09-09 12:48:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|7
1631191700000|2021-09-09 12:48:20|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1631191710000|2021-09-09 12:48:30|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631191730000|2021-09-09 12:48:50|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|2
1631191740000|2021-09-09 12:49:00|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|4
1631191750000|2021-09-09 12:49:10|7389.2|7374.2|7388.9|7373.9|7389.2|7374.2|7388.9|7373.9|6
1631191760000|2021-09-09 12:49:20|7388.8|7373.8|7388.4|7373.4|7388.8|7373.8|7388.4|7373.4|5
1631191770000|2021-09-09 12:49:30|7388.5|7373.5|7388|7373|7388.5|7373.5|7388|7373|6
1631191780000|2021-09-09 12:49:40|7387.7|7372.7|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|3
1631191790000|2021-09-09 12:49:50|7387.4|7372.4|7387|7372|7387.4|7372.4|7387|7372|3
1631191800000|2021-09-09 12:50:00|7387.6|7372.6|7387.2|7372.2|7387.6|7372.6|7387.2|7372.2|3
1631191810000|2021-09-09 12:50:10|7387|7372|7387.2|7372.2|7387.6|7372.6|7387|7372|8
1631191820000|2021-09-09 12:50:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|3
1631191830000|2021-09-09 12:50:30|7387.4|7372.4|7387.3|7372.3|7387.4|7372.4|7387.3|7372.3|2
1631191840000|2021-09-09 12:50:40|7387.5|7372.5|7387.3|7372.3|7387.6|7372.6|7387.3|7372.3|10
1631191850000|2021-09-09 12:50:50|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.1|7372.1|7
1631191860000|2021-09-09 12:51:00|7387.6|7372.6|7387.2|7372.2|7387.6|7372.6|7387|7372|13
1631191870000|2021-09-09 12:51:10|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.3|7372.3|5
1631191890000|2021-09-09 12:51:30|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.3|7372.3|4
1631191900000|2021-09-09 12:51:40|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1631191910000|2021-09-09 12:51:50|7387.6|7372.6|7387.9|7372.9|7387.9|7372.9|7387.5|7372.5|5
1631191920000|2021-09-09 12:52:00|7387.8|7372.8|7387.6|7372.6|7387.8|7372.8|7387.5|7372.5|4
1631191940000|2021-09-09 12:52:20|7387.9|7372.9|7392.2|7367.2|7392.5|7373|7387.7|7367.2|8
1631191950000|2021-09-09 12:52:30|7387.4|7372.4|7387.2|7372.2|7387.4|7372.4|7387.2|7372.2|2
1631191960000|2021-09-09 12:52:40|7387.3|7372.3|7387.4|7372.4|7387.4|7372.4|7387.2|7372.2|6
1631191970000|2021-09-09 12:52:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631191980000|2021-09-09 12:53:00|7387.4|7372.4|7387.2|7372.2|7387.4|7372.4|7387.2|7372.2|3
1631191990000|2021-09-09 12:53:10|7387.3|7372.3|7387|7372|7387.3|7372.3|7387|7372|3
1631192000000|2021-09-09 12:53:20|7387.1|7372.1|7386.4|7371.4|7387.2|7372.2|7386.4|7371.4|5
1631192010000|2021-09-09 12:53:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631192030000|2021-09-09 12:53:50|7386.6|7371.6|7386.9|7371.9|7387.1|7372.1|7386.6|7371.6|3
1631192040000|2021-09-09 12:54:00|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631192050000|2021-09-09 12:54:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|3
1631192060000|2021-09-09 12:54:20|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631192070000|2021-09-09 12:54:30|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631192080000|2021-09-09 12:54:40|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7386.8|7371.8|5
1631192110000|2021-09-09 12:55:10|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|4
1631192120000|2021-09-09 12:55:20|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631192130000|2021-09-09 12:55:30|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631192190000|2021-09-09 12:56:30|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|4
1631192200000|2021-09-09 12:56:40|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1631192210000|2021-09-09 12:56:50|7386.8|7371.8|7386.7|7371.7|7386.8|7371.8|7386.7|7371.7|2
1631192220000|2021-09-09 12:57:00|7386.4|7371.4|7386.7|7371.7|7386.7|7371.7|7386.4|7371.4|6
1631192230000|2021-09-09 12:57:10|7386.6|7371.6|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|3
1631192240000|2021-09-09 12:57:20|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|5
1631192250000|2021-09-09 12:57:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631192260000|2021-09-09 12:57:40|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1631192270000|2021-09-09 12:57:50|7386.4|7371.4|7386.6|7371.6|7386.8|7371.8|7386.4|7371.4|5
1631192280000|2021-09-09 12:58:00|7386.7|7371.7|7387.1|7372.1|7387.1|7372.1|7386.7|7371.7|7
1631192290000|2021-09-09 12:58:10|7387|7372|7387|7372|7387.1|7372.1|7387|7372|5
1631192300000|2021-09-09 12:58:20|7386.9|7371.9|7386.9|7371.9|7387|7372|7386.9|7371.9|3
1631192310000|2021-09-09 12:58:30|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631192330000|2021-09-09 12:58:50|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631192350000|2021-09-09 12:59:10|7387|7372|7386.9|7371.9|7387.1|7372.1|7386.9|7371.9|3
1631192360000|2021-09-09 12:59:20|7386.8|7371.8|7386.6|7371.6|7386.9|7371.9|7386.6|7371.6|5
1631192370000|2021-09-09 12:59:30|7386.7|7371.7|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|3
1631192380000|2021-09-09 12:59:40|7386.6|7371.6|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|2
1631192390000|2021-09-09 12:59:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|5
1631192400000|2021-09-09 13:00:00|7386.6|7371.6|7386.6|7371.6|7386.9|7371.9|7386.6|7371.6|6
1631192410000|2021-09-09 13:00:10|7386.7|7371.7|7386.6|7371.6|7386.9|7371.9|7386.6|7371.6|4
1631192420000|2021-09-09 13:00:20|7387|7372|7387|7372|7387|7372|7387|7372|1
1631192460000|2021-09-09 13:01:00|7387.4|7372.4|7387.3|7372.3|7387.4|7372.4|7387.1|7372.1|3
1631192470000|2021-09-09 13:01:10|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|4
1631192480000|2021-09-09 13:01:20|7387.2|7372.2|7387.6|7372.6|7387.8|7372.8|7387.2|7372.2|4
1631192490000|2021-09-09 13:01:30|7387.5|7372.5|7387.7|7372.7|7387.7|7372.7|7387.4|7372.4|3
1631192500000|2021-09-09 13:01:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631192510000|2021-09-09 13:01:50|7387.7|7372.7|7387.6|7372.6|7387.7|7372.7|7387.6|7372.6|2
1631192520000|2021-09-09 13:02:00|7387.7|7372.7|7387.7|7372.7|7387.9|7372.9|7387.6|7372.6|5
1631192530000|2021-09-09 13:02:10|7387.9|7372.9|7387.6|7372.6|7387.9|7372.9|7387.6|7372.6|3
1631192550000|2021-09-09 13:02:30|7387.7|7372.7|7387.7|7372.7|7387.9|7372.9|7387.7|7372.7|3
1631192570000|2021-09-09 13:02:50|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.7|7372.7|7
1631192580000|2021-09-09 13:03:00|7388|7373|7388|7373|7388|7373|7387.9|7372.9|3
1631192600000|2021-09-09 13:03:20|7388.4|7373.4|7387.3|7372.3|7388.4|7373.4|7387.3|7372.3|4
1631192610000|2021-09-09 13:03:30|7387.5|7372.5|7388.8|7373.8|7388.8|7373.8|7387.5|7372.5|8
1631192630000|2021-09-09 13:03:50|7388.6|7373.6|7389.4|7374.4|7389.4|7374.4|7388.6|7373.6|6
1631192640000|2021-09-09 13:04:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631192680000|2021-09-09 13:04:40|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1631192690000|2021-09-09 13:04:50|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|2
1631192700000|2021-09-09 13:05:00|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1631192710000|2021-09-09 13:05:10|7388.8|7373.8|7389.3|7374.3|7389.6|7374.6|7388.8|7373.8|8
1631192720000|2021-09-09 13:05:20|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631192730000|2021-09-09 13:05:30|7389.3|7374.3|7389.2|7374.2|7389.4|7374.4|7389.2|7374.2|5
1631192740000|2021-09-09 13:05:40|7389.3|7374.3|7389.7|7374.7|7390|7375|7389.3|7374.3|4
1631192770000|2021-09-09 13:06:10|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.4|7374.4|3
1631192780000|2021-09-09 13:06:20|7389.3|7374.3|7389.3|7374.3|7389.5|7374.5|7389.3|7374.3|8
1631192790000|2021-09-09 13:06:30|7389.5|7374.5|7389.3|7374.3|7389.5|7374.5|7389.3|7374.3|2
1631192800000|2021-09-09 13:06:40|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631192810000|2021-09-09 13:06:50|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.8|7374.8|3
1631192820000|2021-09-09 13:07:00|7389.8|7374.8|7389.4|7374.4|7389.8|7374.8|7389.4|7374.4|4
1631192830000|2021-09-09 13:07:10|7389.3|7374.3|7389|7374|7389.3|7374.3|7388.9|7373.9|5
1631192850000|2021-09-09 13:07:30|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631192870000|2021-09-09 13:07:50|7388.3|7373.3|7388.3|7373.3|7388.5|7373.5|7388.3|7373.3|3
1631192880000|2021-09-09 13:08:00|7388|7373|7388.5|7373.5|7388.7|7373.7|7388|7373|4
1631192900000|2021-09-09 13:08:20|7388.1|7373.1|7388.5|7373.5|7388.5|7373.5|7388.1|7373.1|3
1631192910000|2021-09-09 13:08:30|7388.3|7373.3|7388.3|7373.3|7388.5|7373.5|7388.3|7373.3|4
1631192920000|2021-09-09 13:08:40|7388|7373|7388|7373|7388|7373|7388|7373|1
1631192930000|2021-09-09 13:08:50|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1631192950000|2021-09-09 13:09:10|7387.6|7372.6|7387|7372|7387.6|7372.6|7387|7372|6
1631192960000|2021-09-09 13:09:20|7387.1|7372.1|7386.7|7371.7|7387.1|7372.1|7386.7|7371.7|10
1631192970000|2021-09-09 13:09:30|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|3
1631192980000|2021-09-09 13:09:40|7386.9|7371.9|7387.1|7372.1|7387.1|7372.1|7386.9|7371.9|2
1631193010000|2021-09-09 13:10:10|7387.2|7372.2|7387.3|7372.3|7387.5|7372.5|7387.1|7372.1|5
1631193020000|2021-09-09 13:10:20|7387|7372|7387.5|7372.5|7387.5|7372.5|7387|7372|3
1631193030000|2021-09-09 13:10:30|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|2
1631193040000|2021-09-09 13:10:40|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1631193050000|2021-09-09 13:10:50|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1631193060000|2021-09-09 13:11:00|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|4
1631193110000|2021-09-09 13:11:50|7387.6|7372.6|7387.7|7372.7|7387.9|7372.9|7387.6|7372.6|3
1631193130000|2021-09-09 13:12:10|7387.8|7372.8|7388.3|7373.3|7388.5|7373.5|7387.8|7372.8|5
1631193140000|2021-09-09 13:12:20|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1631193150000|2021-09-09 13:12:30|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1631193230000|2021-09-09 13:13:50|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7387.7|7372.7|2
1631193240000|2021-09-09 13:14:00|7387.7|7372.7|7387.9|7372.9|7387.9|7372.9|7387.7|7372.7|3
1631193250000|2021-09-09 13:14:10|7387.7|7372.7|7387.9|7372.9|7387.9|7372.9|7387.7|7372.7|2
1631193260000|2021-09-09 13:14:20|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1631193270000|2021-09-09 13:14:30|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.7|7372.7|5
1631193280000|2021-09-09 13:14:40|7388.1|7373.1|7388.2|7373.2|7388.3|7373.3|7388.1|7373.1|8
1631193290000|2021-09-09 13:14:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|3
1631193300000|2021-09-09 13:15:00|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631193310000|2021-09-09 13:15:10|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.2|7373.2|4
1631193320000|2021-09-09 13:15:20|7388.2|7373.2|7388.5|7373.5|7388.5|7373.5|7388.2|7373.2|3
1631193330000|2021-09-09 13:15:30|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|2
1631193350000|2021-09-09 13:15:50|7388.4|7373.4|7388.5|7373.5|7388.5|7373.5|7388.4|7373.4|2
1631193360000|2021-09-09 13:16:00|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631193370000|2021-09-09 13:16:10|7388.5|7373.5|7387.2|7372.2|7388.5|7373.5|7387.2|7372.2|4
1631193380000|2021-09-09 13:16:20|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631193390000|2021-09-09 13:16:30|7387.3|7372.3|7387.1|7372.1|7387.3|7372.3|7387.1|7372.1|5
1631193400000|2021-09-09 13:16:40|7387.2|7372.2|7387.7|7372.7|7387.8|7372.8|7387.2|7372.2|4
1631193490000|2021-09-09 13:18:10|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631193530000|2021-09-09 13:18:50|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.2|7372.2|4
1631193540000|2021-09-09 13:19:00|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631193570000|2021-09-09 13:19:30|7387.2|7372.2|7387|7372|7387.2|7372.2|7387|7372|2
1631193580000|2021-09-09 13:19:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631193590000|2021-09-09 13:19:50|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631193610000|2021-09-09 13:20:10|7387|7372|7387|7372|7387|7372|7387|7372|1
1631193640000|2021-09-09 13:20:40|7387.2|7372.2|7387|7372|7387.2|7372.2|7387|7372|4
1631193680000|2021-09-09 13:21:20|7387.2|7372.2|7387|7372|7387.2|7372.2|7387|7372|2
1631193690000|2021-09-09 13:21:30|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387|7372|3
1631193720000|2021-09-09 13:22:00|7386.7|7371.7|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|2
1631193730000|2021-09-09 13:22:10|7386.1|7371.1|7386.4|7371.4|7386.6|7371.6|7386.1|7371.1|5
1631193740000|2021-09-09 13:22:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631193800000|2021-09-09 13:23:20|7386.4|7371.4|7386.3|7371.3|7386.5|7371.5|7386.2|7371.2|5
1631193820000|2021-09-09 13:23:40|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|3
1631193860000|2021-09-09 13:24:20|7386|7371|7385.9|7370.9|7386.2|7371.2|7385.9|7370.9|5
1631193870000|2021-09-09 13:24:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631193900000|2021-09-09 13:25:00|7386.2|7371.2|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|2
1631193910000|2021-09-09 13:25:10|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.1|7371.1|4
1631193930000|2021-09-09 13:25:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631193990000|2021-09-09 13:26:30|7386.2|7371.2|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|2
1631194010000|2021-09-09 13:26:50|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|9
1631194020000|2021-09-09 13:27:00|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.1|7371.1|3
1631194060000|2021-09-09 13:27:40|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|3
1631194070000|2021-09-09 13:27:50|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.4|7371.4|4
1631194080000|2021-09-09 13:28:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631194090000|2021-09-09 13:28:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631194110000|2021-09-09 13:28:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631194120000|2021-09-09 13:28:40|7386.2|7371.2|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|4
1631194160000|2021-09-09 13:29:20|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631194170000|2021-09-09 13:29:30|7386.1|7371.1|7386|7371|7386.2|7371.2|7385.9|7370.9|4
1631194180000|2021-09-09 13:29:40|7385.9|7370.9|7385.7|7370.7|7385.9|7370.9|7385.7|7370.7|2
1631194190000|2021-09-09 13:29:50|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631194200000|2021-09-09 13:30:00|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631194210000|2021-09-09 13:30:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631194220000|2021-09-09 13:30:20|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|2
1631194230000|2021-09-09 13:30:30|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|2
1631194240000|2021-09-09 13:30:40|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|6
1631194260000|2021-09-09 13:31:00|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|2
1631194270000|2021-09-09 13:31:10|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631194350000|2021-09-09 13:32:30|7386.1|7371.1|7386|7371|7386.1|7371.1|7385.9|7370.9|4
1631194370000|2021-09-09 13:32:50|7386.1|7371.1|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|3
1631194380000|2021-09-09 13:33:00|7386|7371|7386|7371|7386|7371|7386|7371|1
1631194410000|2021-09-09 13:33:30|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631194420000|2021-09-09 13:33:40|7386.2|7371.2|7386|7371|7386.2|7371.2|7386|7371|3
1631194430000|2021-09-09 13:33:50|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|2
1631194450000|2021-09-09 13:34:10|7385.9|7370.9|7386|7371|7386|7371|7385.9|7370.9|4
1631194470000|2021-09-09 13:34:30|7386.1|7371.1|7386|7371|7386.2|7371.2|7386|7371|4
1631194480000|2021-09-09 13:34:40|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|4
1631194500000|2021-09-09 13:35:00|7386.1|7371.1|7386.3|7371.3|7386.4|7371.4|7386.1|7371.1|6
1631194510000|2021-09-09 13:35:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631194520000|2021-09-09 13:35:20|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1631194530000|2021-09-09 13:35:30|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1631194590000|2021-09-09 13:36:30|7386.3|7371.3|7385.8|7370.8|7386.3|7371.3|7385.8|7370.8|5
1631194650000|2021-09-09 13:37:30|7386.1|7371.1|7386.4|7371.4|7386.4|7371.4|7386.1|7371.1|2
1631194660000|2021-09-09 13:37:40|7386.3|7371.3|7385.8|7370.8|7386.3|7371.3|7385.8|7370.8|3
1631194820000|2021-09-09 13:40:20|7385.7|7370.7|7385|7370|7385.7|7370.7|7385|7370|5
1631194850000|2021-09-09 13:40:50|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631194860000|2021-09-09 13:41:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631194870000|2021-09-09 13:41:10|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1631194880000|2021-09-09 13:41:20|7385|7370|7384.9|7369.9|7385.1|7370.1|7384.9|7369.9|3
1631194890000|2021-09-09 13:41:30|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1631194900000|2021-09-09 13:41:40|7384.8|7369.8|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|3
1631194910000|2021-09-09 13:41:50|7384.6|7369.6|7384.5|7369.5|7384.7|7369.7|7384.5|7369.5|4
1631194920000|2021-09-09 13:42:00|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1631194940000|2021-09-09 13:42:20|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|2
1631194980000|2021-09-09 13:43:00|7384.6|7369.6|7384.7|7369.7|7384.7|7369.7|7384.6|7369.6|4
1631195000000|2021-09-09 13:43:20|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1631195020000|2021-09-09 13:43:40|7384.7|7369.7|7383.8|7368.8|7384.7|7369.7|7383.8|7368.8|7
1631195030000|2021-09-09 13:43:50|7383.7|7368.7|7383.3|7368.3|7383.7|7368.7|7383.2|7368.2|11
1631195040000|2021-09-09 13:44:00|7383.2|7368.2|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|5
1631195050000|2021-09-09 13:44:10|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|2
1631195060000|2021-09-09 13:44:20|7382.3|7367.3|7381.5|7366.5|7382.3|7367.3|7381.5|7366.5|7
1631195070000|2021-09-09 13:44:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.1|7366.1|7
1631195080000|2021-09-09 13:44:40|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631195090000|2021-09-09 13:44:50|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1631195100000|2021-09-09 13:45:00|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1631195110000|2021-09-09 13:45:10|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|2
1631195140000|2021-09-09 13:45:40|7382.5|7367.5|7382.2|7367.2|7382.5|7367.5|7382.2|7367.2|5
1631195150000|2021-09-09 13:45:50|7382.3|7367.3|7382.5|7367.5|7382.5|7367.5|7382.3|7367.3|3
1631195170000|2021-09-09 13:46:10|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631195190000|2021-09-09 13:46:30|7383|7368|7383.6|7368.6|7383.6|7368.6|7383|7368|4
1631195200000|2021-09-09 13:46:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631195210000|2021-09-09 13:46:50|7382.6|7367.6|7383.4|7368.4|7383.4|7368.4|7382.3|7367.3|7
1631195220000|2021-09-09 13:47:00|7383.3|7368.3|7382.3|7367.3|7383.3|7368.3|7382.2|7367.2|7
1631195230000|2021-09-09 13:47:10|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1631195310000|2021-09-09 13:48:30|7382.2|7367.2|7382.4|7367.4|7382.4|7367.4|7382.2|7367.2|3
1631195320000|2021-09-09 13:48:40|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|2
1631195330000|2021-09-09 13:48:50|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|2
1631195340000|2021-09-09 13:49:00|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631195350000|2021-09-09 13:49:10|7382.7|7367.7|7382.4|7367.4|7383.2|7368.2|7382.4|7367.4|6
1631195360000|2021-09-09 13:49:20|7382.6|7367.6|7383.2|7368.2|7383.2|7368.2|7382.6|7367.6|3
1631195370000|2021-09-09 13:49:30|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7382.8|7367.8|4
1631195380000|2021-09-09 13:49:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631195410000|2021-09-09 13:50:10|7383.7|7368.7|7384.9|7369.9|7384.9|7369.9|7383.7|7368.7|7
1631195420000|2021-09-09 13:50:20|7384.8|7369.8|7385|7370|7385|7370|7384.8|7369.8|3
1631195430000|2021-09-09 13:50:30|7384.9|7369.9|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|2
1631195440000|2021-09-09 13:50:40|7384.4|7369.4|7383.4|7368.4|7384.6|7369.6|7383.4|7368.4|6
1631195450000|2021-09-09 13:50:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631195470000|2021-09-09 13:51:10|7383.2|7368.2|7382.9|7367.9|7383.2|7368.2|7382.9|7367.9|3
1631195490000|2021-09-09 13:51:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631195510000|2021-09-09 13:51:50|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631195520000|2021-09-09 13:52:00|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631195530000|2021-09-09 13:52:10|7383|7368|7383|7368|7383|7368|7383|7368|1
1631195540000|2021-09-09 13:52:20|7383.1|7368.1|7383.8|7368.8|7383.8|7368.8|7383.1|7368.1|9
1631195570000|2021-09-09 13:52:50|7384.1|7369.1|7384.7|7369.7|7384.7|7369.7|7384.1|7369.1|4
1631195580000|2021-09-09 13:53:00|7384.8|7369.8|7385.1|7370.1|7385.1|7370.1|7384.8|7369.8|5
1631195590000|2021-09-09 13:53:10|7385.3|7370.3|7385.3|7370.3|7385.5|7370.5|7385.3|7370.3|4
1631195600000|2021-09-09 13:53:20|7385.2|7370.2|7384.8|7369.8|7385.2|7370.2|7384.8|7369.8|4
1631195610000|2021-09-09 13:53:30|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.6|7369.6|3
1631195620000|2021-09-09 13:53:40|7384.6|7369.6|7384.4|7369.4|7384.7|7369.7|7384.2|7369.2|6
1631195630000|2021-09-09 13:53:50|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631195640000|2021-09-09 13:54:00|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1631195650000|2021-09-09 13:54:10|7384.3|7369.3|7384.7|7369.7|7384.8|7369.8|7384.3|7369.3|7
1631195660000|2021-09-09 13:54:20|7384.6|7369.6|7384.2|7369.2|7384.6|7369.6|7384.2|7369.2|5
1631195670000|2021-09-09 13:54:30|7384.3|7369.3|7384.8|7369.8|7384.8|7369.8|7384.3|7369.3|8
1631195700000|2021-09-09 13:55:00|7384.7|7369.7|7384.5|7369.5|7384.7|7369.7|7384.5|7369.5|2
1631195710000|2021-09-09 13:55:10|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631195720000|2021-09-09 13:55:20|7384.5|7369.5|7384.4|7369.4|7384.6|7369.6|7384.4|7369.4|3
1631195780000|2021-09-09 13:56:20|7384.5|7369.5|7384.9|7369.9|7384.9|7369.9|7384.5|7369.5|8
1631195790000|2021-09-09 13:56:30|7384.8|7369.8|7385.6|7370.6|7385.6|7370.6|7384.8|7369.8|6
1631195800000|2021-09-09 13:56:40|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|2
1631195810000|2021-09-09 13:56:50|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.3|7370.3|6
1631195820000|2021-09-09 13:57:00|7385.6|7370.6|7382.6|7367.6|7385.6|7370.6|7382.6|7367.6|7
1631195840000|2021-09-09 13:57:20|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631195870000|2021-09-09 13:57:50|7383.7|7368.7|7383.3|7368.3|7384.7|7369.7|7383.3|7368.3|9
1631195880000|2021-09-09 13:58:00|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631195890000|2021-09-09 13:58:10|7383.3|7368.3|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|4
1631195930000|2021-09-09 13:58:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631195990000|2021-09-09 13:59:50|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631196000000|2021-09-09 14:00:00|7383.4|7368.4|7383.3|7368.3|7383.4|7368.4|7383.3|7368.3|2
1631196010000|2021-09-09 14:00:10|7383.4|7368.4|7383.5|7368.5|7383.6|7368.6|7383.4|7368.4|4
1631196020000|2021-09-09 14:00:20|7383.6|7368.6|7384.8|7369.8|7384.8|7369.8|7383.6|7368.6|6
1631196040000|2021-09-09 14:00:40|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|4
1631196060000|2021-09-09 14:01:00|7384.9|7369.9|7385.1|7370.1|7385.1|7370.1|7384.7|7369.7|5
1631196070000|2021-09-09 14:01:10|7385|7370|7384.9|7369.9|7385|7370|7384.8|7369.8|5
1631196080000|2021-09-09 14:01:20|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631196090000|2021-09-09 14:01:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631196100000|2021-09-09 14:01:40|7384.8|7369.8|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|4
1631196120000|2021-09-09 14:02:00|7384.8|7369.8|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|3
1631196150000|2021-09-09 14:02:30|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|4
1631196160000|2021-09-09 14:02:40|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1631196170000|2021-09-09 14:02:50|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1631196180000|2021-09-09 14:03:00|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631196220000|2021-09-09 14:03:40|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1631196250000|2021-09-09 14:04:10|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631196320000|2021-09-09 14:05:20|7384.8|7369.8|7385|7370|7385|7370|7384.7|7369.7|5
1631196340000|2021-09-09 14:05:40|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|2
1631196350000|2021-09-09 14:05:50|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|4
1631196370000|2021-09-09 14:06:10|7384.9|7369.9|7384.9|7369.9|7385|7370|7384.9|7369.9|3
1631196380000|2021-09-09 14:06:20|7385|7370|7385|7370|7385|7370|7385|7370|1
1631196390000|2021-09-09 14:06:30|7384.9|7369.9|7384.8|7369.8|7385|7370|7384.8|7369.8|4
1631196410000|2021-09-09 14:06:50|7384.9|7369.9|7385.1|7370.1|7385.1|7370.1|7384.9|7369.9|2
1631196430000|2021-09-09 14:07:10|7385|7370|7384.8|7369.8|7385|7370|7384.8|7369.8|3
1631196460000|2021-09-09 14:07:40|7385|7370|7384.8|7369.8|7385|7370|7384.8|7369.8|2
1631196470000|2021-09-09 14:07:50|7384.9|7369.9|7384.9|7369.9|7385.1|7370.1|7384.9|7369.9|6
1631196480000|2021-09-09 14:08:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1631196490000|2021-09-09 14:08:10|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631196560000|2021-09-09 14:09:20|7385|7370|7385|7370|7385|7370|7385|7370|1
1631196580000|2021-09-09 14:09:40|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|3
1631196590000|2021-09-09 14:09:50|7385|7370|7385|7370|7385|7370|7385|7370|1
1631196610000|2021-09-09 14:10:10|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385|7370|3
1631196630000|2021-09-09 14:10:30|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1631196650000|2021-09-09 14:10:50|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631196660000|2021-09-09 14:11:00|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|2
1631196710000|2021-09-09 14:11:50|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631196730000|2021-09-09 14:12:10|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1631196750000|2021-09-09 14:12:30|7385|7370|7386|7371|7386|7371|7385|7370|8
1631196760000|2021-09-09 14:12:40|7386.2|7371.2|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|2
1631196770000|2021-09-09 14:12:50|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.1|7371.1|3
1631196810000|2021-09-09 14:13:30|7386.3|7371.3|7386.2|7371.2|7386.4|7371.4|7386.2|7371.2|4
1631196850000|2021-09-09 14:14:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631196870000|2021-09-09 14:14:30|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|4
1631196900000|2021-09-09 14:15:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1631196910000|2021-09-09 14:15:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631196980000|2021-09-09 14:16:20|7386.4|7371.4|7386.4|7371.4|7386.5|7371.5|7386.3|7371.3|4
1631196990000|2021-09-09 14:16:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631197000000|2021-09-09 14:16:40|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|4
1631197010000|2021-09-09 14:16:50|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1631197020000|2021-09-09 14:17:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631197050000|2021-09-09 14:17:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631197060000|2021-09-09 14:17:40|7386.1|7371.1|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|3
1631197070000|2021-09-09 14:17:50|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631197080000|2021-09-09 14:18:00|7386.1|7371.1|7386|7371|7386.1|7371.1|7385.8|7370.8|8
1631197100000|2021-09-09 14:18:20|7386.1|7371.1|7386.2|7371.2|7386.3|7371.3|7386.1|7371.1|3
1631197110000|2021-09-09 14:18:30|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386|7371|3
1631197170000|2021-09-09 14:19:30|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631197200000|2021-09-09 14:20:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631197360000|2021-09-09 14:22:40|7385.9|7370.9|7385.6|7370.6|7385.9|7370.9|7385.6|7370.6|3
1631197410000|2021-09-09 14:23:30|7385.8|7370.8|7386.2|7371.2|7386.2|7371.2|7385.8|7370.8|4
1631197490000|2021-09-09 14:24:50|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631197500000|2021-09-09 14:25:00|7385.8|7370.8|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|3
1631197630000|2021-09-09 14:27:10|7385.5|7370.5|7385.7|7370.7|7385.7|7370.7|7385.5|7370.5|2
1631197680000|2021-09-09 14:28:00|7385.6|7370.6|7385.4|7370.4|7385.6|7370.6|7385.4|7370.4|3
1631197760000|2021-09-09 14:29:20|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631197780000|2021-09-09 14:29:40|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631197790000|2021-09-09 14:29:50|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631197800000|2021-09-09 14:30:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631197810000|2021-09-09 14:30:10|7385.3|7370.3|7385.8|7370.8|7385.8|7370.8|7385.3|7370.3|4
1631197840000|2021-09-09 14:30:40|7385.7|7370.7|7385.3|7370.3|7385.7|7370.7|7385.3|7370.3|5
1631197850000|2021-09-09 14:30:50|7385.1|7370.1|7384.6|7369.6|7385.1|7370.1|7384.6|7369.6|6
1631197860000|2021-09-09 14:31:00|7384.7|7369.7|7384.7|7369.7|7384.8|7369.8|7384.6|7369.6|9
1631197870000|2021-09-09 14:31:10|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631197900000|2021-09-09 14:31:40|7385|7370|7384.8|7369.8|7385|7370|7384.8|7369.8|2
1631197910000|2021-09-09 14:31:50|7385.1|7370.1|7384.9|7369.9|7385.2|7370.2|7384.9|7369.9|5
1631197920000|2021-09-09 14:32:00|7384.8|7369.8|7384.6|7369.6|7384.8|7369.8|7384.6|7369.6|2
1631197960000|2021-09-09 14:32:40|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631197970000|2021-09-09 14:32:50|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631197980000|2021-09-09 14:33:00|7385.2|7370.2|7385|7370|7385.3|7370.3|7385|7370|6
1631197990000|2021-09-09 14:33:10|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631198020000|2021-09-09 14:33:40|7385.2|7370.2|7385.5|7370.5|7385.5|7370.5|7385.2|7370.2|3
1631198030000|2021-09-09 14:33:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631198040000|2021-09-09 14:34:00|7385.5|7370.5|7385.9|7370.9|7385.9|7370.9|7385.5|7370.5|2
1631198050000|2021-09-09 14:34:10|7386.1|7371.1|7386|7371|7386.1|7371.1|7385.8|7370.8|6
1631198060000|2021-09-09 14:34:20|7386.1|7371.1|7386.2|7371.2|7386.4|7371.4|7386|7371|4
1631198070000|2021-09-09 14:34:30|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.2|7371.2|3
1631198090000|2021-09-09 14:34:50|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1631198100000|2021-09-09 14:35:00|7386.3|7371.3|7386.4|7371.4|7386.5|7371.5|7386.3|7371.3|3
1631198110000|2021-09-09 14:35:10|7386.3|7371.3|7385.9|7370.9|7386.5|7371.5|7385.8|7370.8|8
1631198120000|2021-09-09 14:35:20|7385.8|7370.8|7385.6|7370.6|7385.8|7370.8|7385.5|7370.5|5
1631198130000|2021-09-09 14:35:30|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|2
1631198140000|2021-09-09 14:35:40|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|4
1631198190000|2021-09-09 14:36:30|7386.1|7371.1|7386.3|7371.3|7386.4|7371.4|7385.9|7370.9|6
1631198200000|2021-09-09 14:36:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631198220000|2021-09-09 14:37:00|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|2
1631198230000|2021-09-09 14:37:10|7386.1|7371.1|7386.3|7371.3|7386.4|7371.4|7386.1|7371.1|4
1631198240000|2021-09-09 14:37:20|7386|7371|7385.8|7370.8|7386|7371|7385.8|7370.8|3
1631198260000|2021-09-09 14:37:40|7385.9|7370.9|7386.1|7371.1|7386.1|7371.1|7385.9|7370.9|2
1631198270000|2021-09-09 14:37:50|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1631198280000|2021-09-09 14:38:00|7386.1|7371.1|7385.7|7370.7|7386.1|7371.1|7385.7|7370.7|4
1631198310000|2021-09-09 14:38:30|7385.8|7370.8|7386.8|7371.8|7386.8|7371.8|7385.8|7370.8|4
1631198320000|2021-09-09 14:38:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|3
1631198460000|2021-09-09 14:41:00|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631198490000|2021-09-09 14:41:30|7387|7372|7387.5|7372.5|7387.5|7372.5|7387|7372|7
1631198500000|2021-09-09 14:41:40|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|2
1631198520000|2021-09-09 14:42:00|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.7|7372.7|3
1631198560000|2021-09-09 14:42:40|7388|7373|7387.7|7372.7|7388|7373|7387.7|7372.7|3
1631198580000|2021-09-09 14:43:00|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|2
1631198620000|2021-09-09 14:43:40|7388|7373|7388|7373|7388|7373|7388|7373|1
1631198630000|2021-09-09 14:43:50|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1631198650000|2021-09-09 14:44:10|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|2
1631198670000|2021-09-09 14:44:30|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|4
1631198680000|2021-09-09 14:44:40|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|4
1631198700000|2021-09-09 14:45:00|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1631198790000|2021-09-09 14:46:30|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631198830000|2021-09-09 14:47:10|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.4|7372.4|2
1631198840000|2021-09-09 14:47:20|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631198850000|2021-09-09 14:47:30|7387.4|7372.4|7387.6|7372.6|7387.6|7372.6|7387.4|7372.4|3
1631198960000|2021-09-09 14:49:20|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631198980000|2021-09-09 14:49:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631199140000|2021-09-09 14:52:20|7387.5|7372.5|7387.1|7372.1|7387.5|7372.5|7387|7372|4
1631199150000|2021-09-09 14:52:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631199180000|2021-09-09 14:53:00|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|2
1631199190000|2021-09-09 14:53:10|7387.1|7372.1|7387|7372|7387.1|7372.1|7387|7372|2
1631199210000|2021-09-09 14:53:30|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631199220000|2021-09-09 14:53:40|7387|7372|7387|7372|7387|7372|7387|7372|1
1631199290000|2021-09-09 14:54:50|7387.1|7372.1|7387.6|7372.6|7387.6|7372.6|7387.1|7372.1|3
1631199300000|2021-09-09 14:55:00|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|2
1631199310000|2021-09-09 14:55:10|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387.5|7372.5|2
1631199370000|2021-09-09 14:56:10|7387.9|7372.9|7389|7374|7389|7374|7387.9|7372.9|9
1631199380000|2021-09-09 14:56:20|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1631199400000|2021-09-09 14:56:40|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389|7374|3
1631199420000|2021-09-09 14:57:00|7389|7374|7388.7|7373.7|7389|7374|7388.7|7373.7|4
1631199430000|2021-09-09 14:57:10|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.5|7373.5|4
1631199440000|2021-09-09 14:57:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|3
1631199450000|2021-09-09 14:57:30|7388.8|7373.8|7388.8|7373.8|7389|7374|7388.8|7373.8|5
1631199460000|2021-09-09 14:57:40|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631199470000|2021-09-09 14:57:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631199480000|2021-09-09 14:58:00|7388.2|7373.2|7388|7373|7388.2|7373.2|7388|7373|3
1631199500000|2021-09-09 14:58:20|7387.9|7372.9|7388.5|7373.5|7388.5|7373.5|7387.9|7372.9|4
1631199510000|2021-09-09 14:58:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631199530000|2021-09-09 14:58:50|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.6|7373.6|3
1631199540000|2021-09-09 14:59:00|7389|7374|7388.9|7373.9|7389.4|7374.4|7388.9|7373.9|6
1631199550000|2021-09-09 14:59:10|7388.8|7373.8|7388.5|7373.5|7388.8|7373.8|7388.5|7373.5|3
1631199570000|2021-09-09 14:59:30|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631199600000|2021-09-09 15:00:00|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1631199610000|2021-09-09 15:00:10|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1631199620000|2021-09-09 15:00:20|7388|7373|7386.6|7371.6|7388|7373|7386.5|7371.5|5
1631199630000|2021-09-09 15:00:30|7386.7|7371.7|7386.6|7371.6|7386.9|7371.9|7386.6|7371.6|5
1631199660000|2021-09-09 15:01:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631199670000|2021-09-09 15:01:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|3
1631199680000|2021-09-09 15:01:20|7386.7|7371.7|7386.5|7371.5|7387|7372|7386.5|7371.5|6
1631199690000|2021-09-09 15:01:30|7386.2|7371.2|7386|7371|7386.3|7371.3|7385.9|7370.9|7
1631199700000|2021-09-09 15:01:40|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|3
1631199730000|2021-09-09 15:02:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631199740000|2021-09-09 15:02:20|7386.5|7371.5|7387|7372|7387|7372|7386.5|7371.5|3
1631199810000|2021-09-09 15:03:30|7386.1|7371.1|7386.7|7371.7|7386.7|7371.7|7385.9|7370.9|5
1631199820000|2021-09-09 15:03:40|7386.8|7371.8|7387|7372|7387|7372|7386.8|7371.8|2
1631199850000|2021-09-09 15:04:10|7386.9|7371.9|7386.5|7371.5|7386.9|7371.9|7386.5|7371.5|3
1631199860000|2021-09-09 15:04:20|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1631199870000|2021-09-09 15:04:30|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1631199910000|2021-09-09 15:05:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631199950000|2021-09-09 15:05:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|3
1631199960000|2021-09-09 15:06:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1631199970000|2021-09-09 15:06:10|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1631199980000|2021-09-09 15:06:20|7386.4|7371.4|7386.1|7371.1|7386.4|7371.4|7386.1|7371.1|4
1631200030000|2021-09-09 15:07:10|7386.2|7371.2|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|2
1631200050000|2021-09-09 15:07:30|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|2
1631200060000|2021-09-09 15:07:40|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631200100000|2021-09-09 15:08:20|7386.2|7371.2|7386.1|7371.1|7386.4|7371.4|7386.1|7371.1|4
1631200140000|2021-09-09 15:09:00|7386|7371|7386|7371|7386|7371|7386|7371|1
1631200150000|2021-09-09 15:09:10|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631200250000|2021-09-09 15:10:50|7386.2|7371.2|7386.3|7371.3|7386.4|7371.4|7386.2|7371.2|4
1631200260000|2021-09-09 15:11:00|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1631200300000|2021-09-09 15:11:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631200370000|2021-09-09 15:12:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631200420000|2021-09-09 15:13:40|7386.4|7371.4|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|3
1631200430000|2021-09-09 15:13:50|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1631200440000|2021-09-09 15:14:00|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|2
1631200480000|2021-09-09 15:14:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631200490000|2021-09-09 15:14:50|7386.4|7371.4|7386.6|7371.6|7386.6|7371.6|7386.4|7371.4|2
1631200500000|2021-09-09 15:15:00|7386.8|7371.8|7386.6|7371.6|7386.9|7371.9|7386.5|7371.5|7
1631200510000|2021-09-09 15:15:10|7386.7|7371.7|7387|7372|7387|7372|7386.7|7371.7|2
1631200520000|2021-09-09 15:15:20|7386.9|7371.9|7386.9|7371.9|7387|7372|7386.9|7371.9|5
1631200550000|2021-09-09 15:15:50|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631200560000|2021-09-09 15:16:00|7387|7372|7387|7372|7387|7372|7387|7372|1
1631200570000|2021-09-09 15:16:10|7386.9|7371.9|7387|7372|7387.2|7372.2|7386.9|7371.9|6
1631200590000|2021-09-09 15:16:30|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631200600000|2021-09-09 15:16:40|7387|7372|7387.4|7372.4|7387.4|7372.4|7387|7372|4
1631200630000|2021-09-09 15:17:10|7387.3|7372.3|7387.2|7372.2|7387.3|7372.3|7387.2|7372.2|2
1631200640000|2021-09-09 15:17:20|7387|7372|7387|7372|7387|7372|7387|7372|1
1631200650000|2021-09-09 15:17:30|7386.9|7371.9|7387.2|7372.2|7387.2|7372.2|7386.9|7371.9|3
1631200680000|2021-09-09 15:18:00|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631200700000|2021-09-09 15:18:20|7387|7372|7387.1|7372.1|7387.1|7372.1|7387|7372|2
1631200710000|2021-09-09 15:18:30|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|2
1631200720000|2021-09-09 15:18:40|7387.4|7372.4|7387.1|7372.1|7387.4|7372.4|7387.1|7372.1|4
1631200790000|2021-09-09 15:19:50|7387.2|7372.2|7388.4|7373.4|7388.6|7373.6|7387.2|7372.2|8
1631200810000|2021-09-09 15:20:10|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631200820000|2021-09-09 15:20:20|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1631200850000|2021-09-09 15:20:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631200880000|2021-09-09 15:21:20|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1631200900000|2021-09-09 15:21:40|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631200910000|2021-09-09 15:21:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631200930000|2021-09-09 15:22:10|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631200940000|2021-09-09 15:22:20|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631201120000|2021-09-09 15:25:20|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631201130000|2021-09-09 15:25:30|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631201370000|2021-09-09 15:29:30|7387.4|7372.4|7387.3|7372.3|7387.4|7372.4|7387.3|7372.3|2
1631201430000|2021-09-09 15:30:30|7387.4|7372.4|7387|7372|7387.4|7372.4|7387|7372|4
1631201440000|2021-09-09 15:30:40|7386.8|7371.8|7386.4|7371.4|7386.8|7371.8|7386.4|7371.4|4
1631201470000|2021-09-09 15:31:10|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631201640000|2021-09-09 15:34:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631201650000|2021-09-09 15:34:10|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631201660000|2021-09-09 15:34:20|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631201690000|2021-09-09 15:34:50|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631202530000|2021-09-09 15:48:50|7386.7|7371.7|7387.2|7372.2|7387.2|7372.2|7386.7|7371.7|3
1631202640000|2021-09-09 15:50:40|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631202730000|2021-09-09 15:52:10|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631202750000|2021-09-09 15:52:30|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631202780000|2021-09-09 15:53:00|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631202980000|2021-09-09 15:56:20|7387|7372|7386.6|7371.6|7387|7372|7386.6|7371.6|4
1631202990000|2021-09-09 15:56:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631203020000|2021-09-09 15:57:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631203040000|2021-09-09 15:57:20|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1631203100000|2021-09-09 15:58:20|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631203130000|2021-09-09 15:58:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|3
1631203180000|2021-09-09 15:59:40|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631203210000|2021-09-09 16:00:10|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|2
1631203250000|2021-09-09 16:00:50|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631203280000|2021-09-09 16:01:20|7386|7371|7384.3|7369.3|7386|7371|7384.2|7369.2|10
1631203310000|2021-09-09 16:01:50|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1631203320000|2021-09-09 16:02:00|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384|7369|5
1631203330000|2021-09-09 16:02:10|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631203340000|2021-09-09 16:02:20|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631203350000|2021-09-09 16:02:30|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631203420000|2021-09-09 16:03:40|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|2
1631203490000|2021-09-09 16:04:50|7383.9|7368.9|7383.3|7368.3|7383.9|7368.9|7383.3|7368.3|4
1631203500000|2021-09-09 16:05:00|7383.6|7368.6|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|2
1631203510000|2021-09-09 16:05:10|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631203530000|2021-09-09 16:05:30|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1631203550000|2021-09-09 16:05:50|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631203580000|2021-09-09 16:06:20|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631203660000|2021-09-09 16:07:40|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.1|7369.1|3
1631203670000|2021-09-09 16:07:50|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.1|7369.1|4
1631203690000|2021-09-09 16:08:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|9
1631203700000|2021-09-09 16:08:20|7384.1|7369.1|7384.3|7369.3|7384.3|7369.3|7384.1|7369.1|13
1631203710000|2021-09-09 16:08:30|7384.4|7369.4|7384.4|7369.4|7384.6|7369.6|7384.4|7369.4|3
1631203720000|2021-09-09 16:08:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631203730000|2021-09-09 16:08:50|7384.1|7369.1|7384.8|7369.8|7384.8|7369.8|7384.1|7369.1|13
1631203740000|2021-09-09 16:09:00|7384.9|7369.9|7386.5|7371.5|7386.5|7371.5|7384.9|7369.9|6
1631203750000|2021-09-09 16:09:10|7386.7|7371.7|7387|7372|7387|7372|7386.7|7371.7|3
1631203800000|2021-09-09 16:10:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631203870000|2021-09-09 16:11:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631203880000|2021-09-09 16:11:20|7386.7|7371.7|7385.6|7370.6|7386.7|7371.7|7385.4|7370.4|10
1631203910000|2021-09-09 16:11:50|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1631203920000|2021-09-09 16:12:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631203930000|2021-09-09 16:12:10|7384.9|7369.9|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|3
1631203950000|2021-09-09 16:12:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631203970000|2021-09-09 16:12:50|7385|7370|7385.4|7370.4|7385.4|7370.4|7385|7370|6
1631203990000|2021-09-09 16:13:10|7385.3|7370.3|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|3
1631204010000|2021-09-09 16:13:30|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631204020000|2021-09-09 16:13:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631204040000|2021-09-09 16:14:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631204110000|2021-09-09 16:15:10|7385.5|7370.5|7385.4|7370.4|7385.6|7370.6|7385.4|7370.4|4
1631204190000|2021-09-09 16:16:30|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.5|7370.5|2
1631204200000|2021-09-09 16:16:40|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.5|7370.5|2
1631204250000|2021-09-09 16:17:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|3
1631204260000|2021-09-09 16:17:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631204280000|2021-09-09 16:18:00|7385.4|7370.4|7385.1|7370.1|7385.4|7370.4|7385.1|7370.1|4
1631204290000|2021-09-09 16:18:10|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1631204320000|2021-09-09 16:18:40|7384.6|7369.6|7384.3|7369.3|7384.6|7369.6|7384.3|7369.3|4
1631204330000|2021-09-09 16:18:50|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631204350000|2021-09-09 16:19:10|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1631204410000|2021-09-09 16:20:10|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1631204570000|2021-09-09 16:22:50|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631204640000|2021-09-09 16:24:00|7384.3|7369.3|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|3
1631204690000|2021-09-09 16:24:50|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1631204730000|2021-09-09 16:25:30|7384|7369|7383.5|7368.5|7384|7369|7383.5|7368.5|4
1631204740000|2021-09-09 16:25:40|7383.4|7368.4|7383.3|7368.3|7383.4|7368.4|7383.3|7368.3|2
1631204790000|2021-09-09 16:26:30|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1631204860000|2021-09-09 16:27:40|7383.3|7368.3|7383.6|7368.6|7383.6|7368.6|7383.3|7368.3|4
1631205030000|2021-09-09 16:30:30|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631205050000|2021-09-09 16:30:50|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631205150000|2021-09-09 16:32:30|7383.7|7368.7|7383.4|7368.4|7383.7|7368.7|7383.4|7368.4|3
1631205260000|2021-09-09 16:34:20|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|2
1631205420000|2021-09-09 16:37:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631205430000|2021-09-09 16:37:10|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631205720000|2021-09-09 16:42:00|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|2
1631205790000|2021-09-09 16:43:10|7383.2|7368.2|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|2
1631205800000|2021-09-09 16:43:20|7382.7|7367.7|7382.4|7367.4|7382.7|7367.7|7382.2|7367.2|6
1631205830000|2021-09-09 16:43:50|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.3|7367.3|2
1631205850000|2021-09-09 16:44:10|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.2|7367.2|4
1631205900000|2021-09-09 16:45:00|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.2|7367.2|4
1631206040000|2021-09-09 16:47:20|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631206100000|2021-09-09 16:48:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631206210000|2021-09-09 16:50:10|7382.5|7367.5|7382.6|7367.6|7382.7|7367.7|7382.5|7367.5|4
1631206230000|2021-09-09 16:50:30|7382.7|7367.7|7382.9|7367.9|7382.9|7367.9|7382.7|7367.7|2
1631206270000|2021-09-09 16:51:10|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1631206500000|2021-09-09 16:55:00|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631206770000|2021-09-09 16:59:30|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631206810000|2021-09-09 17:00:10|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631206870000|2021-09-09 17:01:10|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631206910000|2021-09-09 17:01:50|7383|7368|7383|7368|7383|7368|7382.9|7367.9|3
1631206920000|2021-09-09 17:02:00|7382.9|7367.9|7383|7368|7383|7368|7382.8|7367.8|7
1631206930000|2021-09-09 17:02:10|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|2
1631206990000|2021-09-09 17:03:10|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631207000000|2021-09-09 17:03:20|7382.9|7367.9|7382.5|7367.5|7382.9|7367.9|7382.5|7367.5|5
1631207090000|2021-09-09 17:04:50|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1631207100000|2021-09-09 17:05:00|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.3|7367.3|3
1631207110000|2021-09-09 17:05:10|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631207140000|2021-09-09 17:05:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|3
1631207150000|2021-09-09 17:05:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631207170000|2021-09-09 17:06:10|7382.5|7367.5|7382.3|7367.3|7382.5|7367.5|7382.3|7367.3|2
1631207210000|2021-09-09 17:06:50|7382.2|7367.2|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|3
1631207220000|2021-09-09 17:07:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631207250000|2021-09-09 17:07:30|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631207260000|2021-09-09 17:07:40|7382.6|7367.6|7382.5|7367.5|7382.7|7367.7|7382.4|7367.4|7
1631207270000|2021-09-09 17:07:50|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631207320000|2021-09-09 17:08:40|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7381.9|7366.9|6
1631207330000|2021-09-09 17:08:50|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1631207340000|2021-09-09 17:09:00|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|2
1631207440000|2021-09-09 17:10:40|7382|7367|7381.7|7366.7|7382|7367|7381.4|7366.4|8
1631207450000|2021-09-09 17:10:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|3
1631207460000|2021-09-09 17:11:00|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631207470000|2021-09-09 17:11:10|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631207540000|2021-09-09 17:12:20|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|4
1631207580000|2021-09-09 17:13:00|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|4
1631207630000|2021-09-09 17:13:50|7381.7|7366.7|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|2
1631207790000|2021-09-09 17:16:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631207810000|2021-09-09 17:16:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631207830000|2021-09-09 17:17:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631207880000|2021-09-09 17:18:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1631207920000|2021-09-09 17:18:40|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|2
1631207940000|2021-09-09 17:19:00|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|2
1631207960000|2021-09-09 17:19:20|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|2
1631208030000|2021-09-09 17:20:30|7382.3|7367.3|7382.7|7367.7|7382.8|7367.8|7382.3|7367.3|7
1631208050000|2021-09-09 17:20:50|7382.8|7367.8|7383|7368|7383|7368|7382.8|7367.8|4
1631208090000|2021-09-09 17:21:30|7382.9|7367.9|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|6
1631208180000|2021-09-09 17:23:00|7383|7368|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|4
1631208190000|2021-09-09 17:23:10|7383|7368|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|3
1631208200000|2021-09-09 17:23:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631208260000|2021-09-09 17:24:20|7383.3|7368.3|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|2
1631208280000|2021-09-09 17:24:40|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631208290000|2021-09-09 17:24:50|7383|7368|7383.3|7368.3|7383.3|7368.3|7383|7368|4
1631208300000|2021-09-09 17:25:00|7383.1|7368.1|7384|7369|7384|7369|7383|7368|5
1631208330000|2021-09-09 17:25:30|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.8|7368.8|2
1631208340000|2021-09-09 17:25:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|5
1631208360000|2021-09-09 17:26:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1631208440000|2021-09-09 17:27:20|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631208520000|2021-09-09 17:28:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631208530000|2021-09-09 17:28:50|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631208550000|2021-09-09 17:29:10|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1631208590000|2021-09-09 17:29:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631208600000|2021-09-09 17:30:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631208620000|2021-09-09 17:30:20|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1631208660000|2021-09-09 17:31:00|7384.4|7369.4|7385.1|7370.1|7385.1|7370.1|7384.4|7369.4|7
1631208710000|2021-09-09 17:31:50|7385.2|7370.2|7385.1|7370.1|7385.3|7370.3|7385.1|7370.1|4
1631208730000|2021-09-09 17:32:10|7385.2|7370.2|7385.4|7370.4|7385.4|7370.4|7385.2|7370.2|3
1631208740000|2021-09-09 17:32:20|7385.3|7370.3|7385.1|7370.1|7385.3|7370.3|7385.1|7370.1|2
1631208820000|2021-09-09 17:33:40|7385|7370|7385|7370|7385|7370|7385|7370|1
1631208910000|2021-09-09 17:35:10|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|4
1631208920000|2021-09-09 17:35:20|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631208950000|2021-09-09 17:35:50|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1631209050000|2021-09-09 17:37:30|7385|7370|7385|7370|7385|7370|7385|7370|1
1631209090000|2021-09-09 17:38:10|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631209100000|2021-09-09 17:38:20|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631209110000|2021-09-09 17:38:30|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|1
1631209120000|2021-09-09 17:38:40|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631209130000|2021-09-09 17:38:50|7385|7370|7385|7370|7385|7370|7385|7370|1
1631209270000|2021-09-09 17:41:10|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631209370000|2021-09-09 17:42:50|7385|7370|7385|7370|7385|7370|7385|7370|1
1631209500000|2021-09-09 17:45:00|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385|7370|3
1631209520000|2021-09-09 17:45:20|7385|7370|7385|7370|7385|7370|7385|7370|1
1631209530000|2021-09-09 17:45:30|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631209600000|2021-09-09 17:46:40|7384.9|7369.9|7383.8|7368.8|7384.9|7369.9|7383.8|7368.8|5
1631209610000|2021-09-09 17:46:50|7383.9|7368.9|7384.3|7369.3|7384.3|7369.3|7383.9|7368.9|4
1631209630000|2021-09-09 17:47:10|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631209640000|2021-09-09 17:47:20|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631209660000|2021-09-09 17:47:40|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1631209690000|2021-09-09 17:48:10|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631209780000|2021-09-09 17:49:40|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|3
1631209790000|2021-09-09 17:49:50|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631209820000|2021-09-09 17:50:20|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|2
1631209910000|2021-09-09 17:51:50|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|3
1631209930000|2021-09-09 17:52:10|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.2|7369.2|3
1631210010000|2021-09-09 17:53:30|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1631210070000|2021-09-09 17:54:30|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631210170000|2021-09-09 17:56:10|7384.1|7369.1|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|2
1631210180000|2021-09-09 17:56:20|7384|7369|7384|7369|7384|7369|7384|7369|1
1631210240000|2021-09-09 17:57:20|7383.9|7368.9|7384.1|7369.1|7384.1|7369.1|7383.9|7368.9|2
1631210390000|2021-09-09 17:59:50|7384|7369|7383|7368|7384|7369|7382.9|7367.9|7
1631210400000|2021-09-09 18:00:00|7382.9|7367.9|7382.9|7367.9|7383|7368|7382.8|7367.8|4
1631210440000|2021-09-09 18:00:40|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|2
1631210460000|2021-09-09 18:01:00|7383|7368|7383|7368|7383|7368|7383|7368|1
1631210470000|2021-09-09 18:01:10|7382.9|7367.9|7382.1|7367.1|7382.9|7367.9|7382.1|7367.1|6
1631210520000|2021-09-09 18:02:00|7381.9|7366.9|7380.5|7365.5|7381.9|7366.9|7380.5|7365.5|6
1631210530000|2021-09-09 18:02:10|7380.6|7365.6|7381|7366|7381.1|7366.1|7380.6|7365.6|3
1631210570000|2021-09-09 18:02:50|7380.6|7365.6|7380.3|7365.3|7380.6|7365.6|7380.3|7365.3|2
1631210580000|2021-09-09 18:03:00|7380.1|7365.1|7382|7367|7382|7367|7380.1|7365.1|10
1631210600000|2021-09-09 18:03:20|7382.1|7367.1|7382.5|7367.5|7382.5|7367.5|7382.1|7367.1|3
1631210630000|2021-09-09 18:03:50|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631210640000|2021-09-09 18:04:00|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|2
1631210650000|2021-09-09 18:04:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631210670000|2021-09-09 18:04:30|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631210710000|2021-09-09 18:05:10|7387.7|7362.7|7388.3|7363.3|7388.3|7363.3|7387.7|7362.7|4
1631210720000|2021-09-09 18:05:20|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|1
1631211000000|2021-09-09 18:10:00|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|1
1631211100000|2021-09-09 18:11:40|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|1
1631211110000|2021-09-09 18:11:50|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1631211160000|2021-09-09 18:12:40|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631211190000|2021-09-09 18:13:10|7388.1|7363.1|7388.1|7363.1|7388.1|7363.1|7388.1|7363.1|1
1631211220000|2021-09-09 18:13:40|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|1
1631211950000|2021-09-09 18:25:50|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|1
1631211990000|2021-09-09 18:26:30|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|1
1631212010000|2021-09-09 18:26:50|7388.8|7363.8|7388.9|7363.9|7388.9|7363.9|7388.8|7363.8|2
1631212020000|2021-09-09 18:27:00|7388.8|7363.8|7388.6|7363.6|7388.8|7363.8|7388.6|7363.6|2
1631212030000|2021-09-09 18:27:10|7388.5|7363.5|7388.6|7363.6|7388.6|7363.6|7388.5|7363.5|2
1631212040000|2021-09-09 18:27:20|7388.5|7363.5|7388.5|7363.5|7388.6|7363.6|7388.5|7363.5|3
1631212050000|2021-09-09 18:27:30|7388.6|7363.6|7388.5|7363.5|7388.6|7363.6|7388.5|7363.5|2
1631212070000|2021-09-09 18:27:50|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|1
1631212080000|2021-09-09 18:28:00|7388|7363|7388|7363|7388|7363|7388|7363|1
1631212170000|2021-09-09 18:29:30|7383|7368|7383|7368|7383|7368|7383|7368|1
1631212180000|2021-09-09 18:29:40|7383.1|7368.1|7383.2|7368.2|7383.2|7368.2|7383.1|7368.1|2
1631212190000|2021-09-09 18:29:50|7383|7368|7383|7368|7383|7368|7383|7368|1
1631212220000|2021-09-09 18:30:20|7382.9|7367.9|7382.5|7367.5|7382.9|7367.9|7382.5|7367.5|3
1631212230000|2021-09-09 18:30:30|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|6
1631212240000|2021-09-09 18:30:40|7381.7|7366.7|7387.3|7362.3|7387.3|7367.2|7381.7|7361.8|5
1631212250000|2021-09-09 18:30:50|7382.5|7367.5|7383.3|7368.3|7387.7|7368.3|7382.5|7362.7|6
1631212260000|2021-09-09 18:31:00|7383.4|7368.4|7383.6|7368.6|7383.7|7368.7|7383.4|7368.4|5
1631212270000|2021-09-09 18:31:10|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|1
1631212280000|2021-09-09 18:31:20|7388.4|7363.4|7388|7363|7388.4|7363.4|7388|7363|4
1631212300000|2021-09-09 18:31:40|7387.8|7362.8|7387.7|7362.7|7387.8|7362.8|7387.7|7362.7|2
1631212680000|2021-09-09 18:38:00|7387.8|7362.8|7388|7363|7388|7363|7387.8|7362.8|3
1631212700000|2021-09-09 18:38:20|7388.1|7363.1|7388.2|7363.2|7388.2|7363.2|7388.1|7363.1|2
1631213100000|2021-09-09 18:45:00|7388.1|7363.1|7388|7363|7388.1|7363.1|7388|7363|2
1631213140000|2021-09-09 18:45:40|7388.1|7363.1|7388|7363|7388.1|7363.1|7388|7363|2
1631213240000|2021-09-09 18:47:20|7388.1|7363.1|7388|7363|7388.1|7363.1|7388|7363|2
1631213310000|2021-09-09 18:48:30|7382.9|7367.9|7382.6|7367.6|7382.9|7367.9|7382.6|7367.6|2
1631213970000|2021-09-09 18:59:30|7382.5|7367.5|7386.9|7361.9|7386.9|7367.5|7382|7361.9|4
1631214000000|2021-09-09 19:00:00|7387|7362|7386.9|7361.9|7387|7362|7386.9|7361.9|2
1631214040000|2021-09-09 19:00:40|7387|7362|7387|7362|7387|7362|7387|7362|1
1631214900000|2021-09-09 19:15:00|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|1
1631214950000|2021-09-09 19:15:50|7387.9|7362.9|7388|7363|7388|7363|7387.9|7362.9|2
1631215090000|2021-09-09 19:18:10|7388.1|7363.1|7388|7363|7388.1|7363.1|7388|7363|2
1631215170000|2021-09-09 19:19:30|7382.9|7367.9|7382.5|7367.5|7382.9|7367.9|7382.5|7367.5|3
1631215630000|2021-09-09 19:27:10|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|2
1631215680000|2021-09-09 19:28:00|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631215800000|2021-09-09 19:30:00|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1631216600000|2021-09-09 19:43:20|7382.1|7367.1|7381.7|7366.7|7382.1|7367.1|7381.5|7366.5|5
1631216700000|2021-09-09 19:45:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631216720000|2021-09-09 19:45:20|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631216840000|2021-09-09 19:47:20|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1631216900000|2021-09-09 19:48:20|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631217030000|2021-09-09 19:50:30|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|1
1631217540000|2021-09-09 19:59:00|7387|7362|7386.9|7361.9|7387|7362|7386.9|7361.9|2
1631217570000|2021-09-09 19:59:30|7387|7362|7387.1|7362.1|7387.1|7362.1|7387|7362|2
1631217590000|2021-09-09 19:59:50|7387|7362|7387.2|7362.2|7387.2|7362.2|7387|7362|2
1631237460000|2021-09-10 01:31:00|7391.7|7366.7|7391.7|7366.7|7391.7|7366.7|7391.7|7366.7|1
1631238700000|2021-09-10 01:51:40|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1631239910000|2021-09-10 02:11:50|7391.5|7366.5|7391.6|7366.6|7391.6|7366.6|7391.5|7366.5|2
1631239920000|2021-09-10 02:12:00|7392.1|7367.1|7391.6|7366.6|7392.1|7367.1|7391.6|7366.6|2
1631240110000|2021-09-10 02:15:10|7391.5|7366.5|7390.3|7365.3|7391.5|7366.5|7390.3|7365.3|2
1631240230000|2021-09-10 02:17:10|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|1
1631240450000|2021-09-10 02:20:50|7389.9|7364.9|7389.9|7364.9|7389.9|7364.9|7389.9|7364.9|1
1631240530000|2021-09-10 02:22:10|7389.7|7364.7|7387.3|7362.3|7389.7|7364.7|7387.3|7362.3|5
1631240540000|2021-09-10 02:22:20|7387.4|7362.4|7387.3|7362.3|7387.4|7362.4|7387.3|7362.3|4
1631240550000|2021-09-10 02:22:30|7387.4|7362.4|7387.4|7362.4|7387.4|7362.4|7387.3|7362.3|7
1631240560000|2021-09-10 02:22:40|7386.7|7361.7|7384.8|7359.8|7386.7|7361.7|7384.8|7359.8|3
1631240630000|2021-09-10 02:23:50|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1631240640000|2021-09-10 02:24:00|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1631240660000|2021-09-10 02:24:20|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1631240690000|2021-09-10 02:24:50|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1631240700000|2021-09-10 02:25:00|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1631241070000|2021-09-10 02:31:10|7384.6|7359.6|7384|7359|7384.6|7359.6|7384|7359|2
1631241120000|2021-09-10 02:32:00|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|1
1631241150000|2021-09-10 02:32:30|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1631241160000|2021-09-10 02:32:40|7384|7359|7384|7359|7384|7359|7384|7359|1
1631241170000|2021-09-10 02:32:50|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|1
1631241210000|2021-09-10 02:33:30|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1631241440000|2021-09-10 02:37:20|7384.1|7359.1|7384.3|7359.3|7384.3|7359.3|7384.1|7359.1|2
1631241460000|2021-09-10 02:37:40|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|1
1631241480000|2021-09-10 02:38:00|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|1
1631241500000|2021-09-10 02:38:20|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|1
1631241510000|2021-09-10 02:38:30|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631241520000|2021-09-10 02:38:40|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|1
1631241650000|2021-09-10 02:40:50|7385|7360|7384.9|7359.9|7385|7360|7384.9|7359.9|2
1631242620000|2021-09-10 02:57:00|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631243120000|2021-09-10 03:05:20|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|1
1631243450000|2021-09-10 03:10:50|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|1
1631244590000|2021-09-10 03:29:50|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.6|7359.6|3
1631244600000|2021-09-10 03:30:00|7384.8|7359.8|7385.6|7360.6|7385.6|7360.6|7384.8|7359.8|8
1631244610000|2021-09-10 03:30:10|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|1
1631244620000|2021-09-10 03:30:20|7385.6|7360.6|7385.5|7360.5|7385.6|7360.6|7385.5|7360.5|2
1631244630000|2021-09-10 03:30:30|7385.6|7360.6|7385.5|7360.5|7385.6|7360.6|7385.5|7360.5|2
1631244650000|2021-09-10 03:30:50|7385.4|7360.4|7385.5|7360.5|7385.5|7360.5|7385.4|7360.4|2
1631244660000|2021-09-10 03:31:00|7385.4|7360.4|7385.5|7360.5|7385.5|7360.5|7385.4|7360.4|2
1631244740000|2021-09-10 03:32:20|7385.6|7360.6|7385.5|7360.5|7385.6|7360.6|7385.5|7360.5|2
1631244770000|2021-09-10 03:32:50|7385.6|7360.6|7385.5|7360.5|7385.6|7360.6|7385.5|7360.5|2
1631244900000|2021-09-10 03:35:00|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|1
1631245060000|2021-09-10 03:37:40|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|1
1631245120000|2021-09-10 03:38:40|7385.7|7360.7|7385.9|7360.9|7385.9|7360.9|7385.7|7360.7|2
1631245130000|2021-09-10 03:38:50|7386.3|7361.3|7386.4|7361.4|7386.5|7361.5|7386.3|7361.3|4
1631245140000|2021-09-10 03:39:00|7386.5|7361.5|7386.4|7361.4|7386.5|7361.5|7386.4|7361.4|2
1631245150000|2021-09-10 03:39:10|7386.5|7361.5|7386.5|7361.5|7386.5|7361.5|7386.5|7361.5|1
1631245320000|2021-09-10 03:42:00|7386.3|7361.3|7385.2|7360.2|7386.3|7361.3|7385.2|7360.2|4
1631245390000|2021-09-10 03:43:10|7385.3|7360.3|7383.3|7358.3|7385.3|7360.3|7383.3|7358.3|8
1631245400000|2021-09-10 03:43:20|7383.1|7358.1|7383|7358|7383.2|7358.2|7383|7358|4
1631245420000|2021-09-10 03:43:40|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1631245450000|2021-09-10 03:44:10|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|1
1631245460000|2021-09-10 03:44:20|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1631245500000|2021-09-10 03:45:00|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|1
1631245520000|2021-09-10 03:45:20|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1631245530000|2021-09-10 03:45:30|7383.6|7358.6|7383.5|7358.5|7383.6|7358.6|7383.5|7358.5|2
1631245550000|2021-09-10 03:45:50|7383.6|7358.6|7383.5|7358.5|7383.6|7358.6|7383.5|7358.5|2
1631245560000|2021-09-10 03:46:00|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|1
1631245590000|2021-09-10 03:46:30|7383.5|7358.5|7383.4|7358.4|7383.5|7358.5|7383.4|7358.4|2
1631245600000|2021-09-10 03:46:40|7383.5|7358.5|7383.6|7358.6|7383.6|7358.6|7383.5|7358.5|2
1631245610000|2021-09-10 03:46:50|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.6|7358.6|5
1631245620000|2021-09-10 03:47:00|7383.6|7358.6|7383.6|7358.6|7383.7|7358.7|7383.6|7358.6|5
1631245630000|2021-09-10 03:47:10|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|1
1631245640000|2021-09-10 03:47:20|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|1
1631245650000|2021-09-10 03:47:30|7383.5|7358.5|7383.1|7358.1|7383.5|7358.5|7383.1|7358.1|2
1631245660000|2021-09-10 03:47:40|7383.2|7358.2|7378|7363|7383.2|7363|7377.9|7358.2|3
1631245670000|2021-09-10 03:47:50|7377.9|7362.9|7378.1|7363.1|7378.2|7363.2|7377.9|7362.9|4
1631245680000|2021-09-10 03:48:00|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631245690000|2021-09-10 03:48:10|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1631245710000|2021-09-10 03:48:30|7378|7363|7377.4|7362.4|7378|7363|7377.4|7362.4|11
1631245720000|2021-09-10 03:48:40|7377.5|7362.5|7377.8|7362.8|7377.9|7362.9|7377.5|7362.5|8
1631245730000|2021-09-10 03:48:50|7377.7|7362.7|7377.9|7362.9|7377.9|7362.9|7377.5|7362.5|7
1631245750000|2021-09-10 03:49:10|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1631245900000|2021-09-10 03:51:40|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631245920000|2021-09-10 03:52:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631245930000|2021-09-10 03:52:10|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|2
1631246050000|2021-09-10 03:54:10|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1631246120000|2021-09-10 03:55:20|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631246130000|2021-09-10 03:55:30|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1631246160000|2021-09-10 03:56:00|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|2
1631246180000|2021-09-10 03:56:20|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|2
1631246390000|2021-09-10 03:59:50|7378.3|7363.3|7379.4|7364.4|7379.4|7364.4|7378.3|7363.3|4
1631246400000|2021-09-10 04:00:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631246420000|2021-09-10 04:00:20|7379.6|7364.6|7385.1|7360.1|7385.1|7364.8|7379.6|7360|4
1631246450000|2021-09-10 04:00:50|7385.2|7360.2|7387.7|7362.7|7387.7|7362.7|7385.2|7360.2|8
1631246460000|2021-09-10 04:01:00|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|1
1631246490000|2021-09-10 04:01:30|7387.7|7362.7|7387.6|7362.6|7387.7|7362.7|7387.6|7362.6|2
1631246500000|2021-09-10 04:01:40|7387.7|7362.7|7388.8|7363.8|7388.8|7363.8|7387.7|7362.7|4
1631246510000|2021-09-10 04:01:50|7388.5|7363.5|7388.1|7363.1|7388.5|7363.5|7388.1|7363.1|4
1631246560000|2021-09-10 04:02:40|7388|7363|7388.1|7363.1|7388.1|7363.1|7388|7363|2
1631246590000|2021-09-10 04:03:10|7388|7363|7388|7363|7388|7363|7388|7363|1
1631246650000|2021-09-10 04:04:10|7388.1|7363.1|7388.1|7363.1|7388.1|7363.1|7388.1|7363.1|1
1631246820000|2021-09-10 04:07:00|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|1
1631246850000|2021-09-10 04:07:30|7388.1|7363.1|7387.9|7362.9|7388.1|7363.1|7387.9|7362.9|5
1631246860000|2021-09-10 04:07:40|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|1
1631246880000|2021-09-10 04:08:00|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|7388.3|7363.3|1
1631247180000|2021-09-10 04:13:00|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|1
1631247270000|2021-09-10 04:14:30|7387.8|7362.8|7385.5|7360.5|7387.8|7362.8|7385.5|7360.5|13
1631247280000|2021-09-10 04:14:40|7385.6|7360.6|7385.5|7360.5|7385.7|7360.7|7385.5|7360.5|3
1631247290000|2021-09-10 04:14:50|7385.6|7360.6|7385.7|7360.7|7385.7|7360.7|7385.5|7360.5|5
1631247300000|2021-09-10 04:15:00|7385.6|7360.6|7385.5|7360.5|7385.7|7360.7|7385.5|7360.5|9
1631247310000|2021-09-10 04:15:10|7385.6|7360.6|7385.5|7360.5|7385.7|7360.7|7385.5|7360.5|5
1631247320000|2021-09-10 04:15:20|7385.6|7360.6|7385.5|7360.5|7385.7|7360.7|7385.5|7360.5|3
1631247350000|2021-09-10 04:15:50|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|1
1631247360000|2021-09-10 04:16:00|7385|7360|7384.3|7359.3|7385|7360|7384.3|7359.3|3
1631247370000|2021-09-10 04:16:10|7384.2|7359.2|7383.8|7358.8|7384.2|7359.2|7383.8|7358.8|3
1631247410000|2021-09-10 04:16:50|7383.7|7358.7|7383.6|7358.6|7383.7|7358.7|7383.6|7358.6|2
1631247420000|2021-09-10 04:17:00|7383.5|7358.5|7383.4|7358.4|7383.5|7358.5|7383.4|7358.4|2
1631247590000|2021-09-10 04:19:50|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1631247620000|2021-09-10 04:20:20|7383.4|7358.4|7383.1|7358.1|7383.4|7358.4|7383.1|7358.1|3
1631247720000|2021-09-10 04:22:00|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1631247760000|2021-09-10 04:22:40|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|1
1631247770000|2021-09-10 04:22:50|7383.5|7358.5|7383.6|7358.6|7383.6|7358.6|7383.5|7358.5|2
1631247810000|2021-09-10 04:23:30|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|1
1631247840000|2021-09-10 04:24:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631247850000|2021-09-10 04:24:10|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631247930000|2021-09-10 04:25:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631248290000|2021-09-10 04:31:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631248320000|2021-09-10 04:32:00|7379.5|7364.5|7382.4|7367.4|7382.4|7367.4|7379.5|7364.5|12
1631248330000|2021-09-10 04:32:10|7382.5|7367.5|7382.3|7367.3|7382.5|7367.5|7382.3|7367.3|2
1631248340000|2021-09-10 04:32:20|7382.4|7367.4|7384.2|7369.2|7384.2|7369.2|7382.4|7367.4|8
1631248350000|2021-09-10 04:32:30|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631248460000|2021-09-10 04:34:20|7384.3|7369.3|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|3
1631248470000|2021-09-10 04:34:30|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631248480000|2021-09-10 04:34:40|7388.5|7363.5|7382.9|7367.9|7388.5|7368.4|7382.7|7362.6|8
1631248510000|2021-09-10 04:35:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631248520000|2021-09-10 04:35:20|7387.5|7362.5|7387.5|7362.5|7387.8|7362.8|7387.5|7362.5|4
1631248540000|2021-09-10 04:35:40|7387.4|7362.4|7387.5|7362.5|7387.5|7362.5|7387.4|7362.4|2
1631248580000|2021-09-10 04:36:20|7387.4|7362.4|7387.4|7362.4|7387.4|7362.4|7387.4|7362.4|1
1631248660000|2021-09-10 04:37:40|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|1
1631248820000|2021-09-10 04:40:20|7387.4|7362.4|7387.3|7362.3|7387.4|7362.4|7387.3|7362.3|2
1631249000000|2021-09-10 04:43:20|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|1
1631249170000|2021-09-10 04:46:10|7386.7|7361.7|7385.9|7360.9|7386.7|7361.7|7385.9|7360.9|4
1631249180000|2021-09-10 04:46:20|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1631249220000|2021-09-10 04:47:00|7385.7|7360.7|7385.7|7360.7|7385.7|7360.7|7385.7|7360.7|1
1631249430000|2021-09-10 04:50:30|7385.8|7360.8|7385.9|7360.9|7385.9|7360.9|7385.8|7360.8|2
1631249440000|2021-09-10 04:50:40|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1631249460000|2021-09-10 04:51:00|7385.7|7360.7|7383.7|7358.7|7385.7|7360.7|7383.7|7358.7|9
1631249470000|2021-09-10 04:51:10|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|1
1631249510000|2021-09-10 04:51:50|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|1
1631249530000|2021-09-10 04:52:10|7383.3|7358.3|7383|7358|7383.3|7358.3|7383|7358|2
1631249540000|2021-09-10 04:52:20|7382.9|7357.9|7382.8|7357.8|7382.9|7357.9|7382.8|7357.8|2
1631249550000|2021-09-10 04:52:30|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1631249600000|2021-09-10 04:53:20|7383.1|7358.1|7383.5|7358.5|7383.5|7358.5|7383.1|7358.1|3
1631249650000|2021-09-10 04:54:10|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|2
1631249760000|2021-09-10 04:56:00|7378.8|7363.8|7377.8|7362.8|7378.8|7363.8|7377.6|7362.6|5
1631249790000|2021-09-10 04:56:30|7377.7|7362.7|7375.1|7360.1|7377.7|7362.7|7375.1|7360.1|14
1631249800000|2021-09-10 04:56:40|7379.5|7354.5|7378.7|7353.7|7379.5|7354.5|7378.7|7353.7|7
1631249810000|2021-09-10 04:56:50|7378.6|7353.6|7378.8|7353.8|7378.8|7353.8|7378.3|7353.3|5
1631249820000|2021-09-10 04:57:00|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|1
1631249830000|2021-09-10 04:57:10|7379|7354|7379.1|7354.1|7379.1|7354.1|7379|7354|2
1631249840000|2021-09-10 04:57:20|7379.2|7354.2|7374.7|7359.7|7379.2|7359.7|7374.3|7354.2|5
1631249860000|2021-09-10 04:57:40|7374.8|7359.8|7375.1|7360.1|7375.1|7360.1|7374.8|7359.8|4
1631249880000|2021-09-10 04:58:00|7375.3|7360.3|7375.6|7360.6|7375.6|7360.6|7375.3|7360.3|2
1631249920000|2021-09-10 04:58:40|7375.7|7360.7|7376.9|7361.9|7376.9|7361.9|7375.7|7360.7|5
1631249930000|2021-09-10 04:58:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631249940000|2021-09-10 04:59:00|7377.1|7362.1|7381.5|7356.5|7381.8|7362.1|7377.1|7356.5|3
1631249970000|2021-09-10 04:59:30|7381.4|7356.4|7376.2|7361.2|7381.4|7361.2|7376.2|7356.4|2
1631249980000|2021-09-10 04:59:40|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631249990000|2021-09-10 04:59:50|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631250100000|2021-09-10 05:01:40|7376.5|7361.5|7376|7361|7376.5|7361.5|7376|7361|3
1631250130000|2021-09-10 05:02:10|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631250140000|2021-09-10 05:02:20|7376|7361|7376.9|7361.9|7376.9|7361.9|7376|7361|4
1631250150000|2021-09-10 05:02:30|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631250170000|2021-09-10 05:02:50|7376.9|7361.9|7378.1|7363.1|7378.1|7363.1|7376.9|7361.9|6
1631250200000|2021-09-10 05:03:20|7378|7363|7382.6|7357.6|7382.6|7363|7377.9|7357.6|3
1631250210000|2021-09-10 05:03:30|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|7382.5|7357.5|1
1631250230000|2021-09-10 05:03:50|7382.3|7357.3|7382.3|7357.3|7382.3|7357.3|7382.3|7357.3|1
1631250240000|2021-09-10 05:04:00|7377|7362|7377|7362|7377|7362|7377|7362|1
1631250260000|2021-09-10 05:04:20|7377.2|7362.2|7382.4|7357.4|7382.4|7362.2|7377.2|7357.4|2
1631250270000|2021-09-10 05:04:30|7382.3|7357.3|7382.3|7357.3|7382.3|7357.3|7382.3|7357.3|1
1631250300000|2021-09-10 05:05:00|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|1
1631250320000|2021-09-10 05:05:20|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|1
1631250330000|2021-09-10 05:05:30|7381.6|7356.6|7380.9|7355.9|7381.6|7356.6|7380.8|7355.8|6
1631250340000|2021-09-10 05:05:40|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|1
1631250370000|2021-09-10 05:06:10|7380.6|7355.6|7380.2|7355.2|7380.6|7355.6|7380.2|7355.2|5
1631250460000|2021-09-10 05:07:40|7380.3|7355.3|7380.6|7355.6|7380.6|7355.6|7380.3|7355.3|2
1631250510000|2021-09-10 05:08:30|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631250520000|2021-09-10 05:08:40|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|1
1631250550000|2021-09-10 05:09:10|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|1
1631250570000|2021-09-10 05:09:30|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|1
1631250630000|2021-09-10 05:10:30|7380.8|7355.8|7380.9|7355.9|7380.9|7355.9|7380.8|7355.8|2
1631250710000|2021-09-10 05:11:50|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1631250720000|2021-09-10 05:12:00|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1631250800000|2021-09-10 05:13:20|7381|7356|7381|7356|7381|7356|7381|7356|1
1631250910000|2021-09-10 05:15:10|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1631250920000|2021-09-10 05:15:20|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1631251060000|2021-09-10 05:17:40|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|1
1631251080000|2021-09-10 05:18:00|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1631251110000|2021-09-10 05:18:30|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631251120000|2021-09-10 05:18:40|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1631251130000|2021-09-10 05:18:50|7381.1|7356.1|7380.9|7355.9|7381.1|7356.1|7380.9|7355.9|3
1631251160000|2021-09-10 05:19:20|7381|7356|7381|7356|7381|7356|7381|7356|1
1631251190000|2021-09-10 05:19:50|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|1
1631251220000|2021-09-10 05:20:20|7381|7356|7380.9|7355.9|7381|7356|7380.9|7355.9|2
1631251270000|2021-09-10 05:21:10|7381|7356|7381|7356|7381|7356|7381|7356|1
1631251310000|2021-09-10 05:21:50|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631251320000|2021-09-10 05:22:00|7381|7356|7380.9|7355.9|7381|7356|7380.9|7355.9|2
1631251330000|2021-09-10 05:22:10|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1631251440000|2021-09-10 05:24:00|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|1
1631251500000|2021-09-10 05:25:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1631251510000|2021-09-10 05:25:10|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631251520000|2021-09-10 05:25:20|7375.4|7360.4|7380.5|7355.5|7380.5|7360.4|7375.4|7355.5|2
1631251600000|2021-09-10 05:26:40|7380.3|7355.3|7379.8|7354.8|7380.3|7355.3|7379.8|7354.8|3
1631251710000|2021-09-10 05:28:30|7374.8|7359.8|7374.4|7359.4|7374.8|7359.8|7374.4|7359.4|2
1631251720000|2021-09-10 05:28:40|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631251750000|2021-09-10 05:29:10|7374.7|7359.7|7373.8|7358.8|7374.8|7359.8|7373.8|7358.8|5
1631251770000|2021-09-10 05:29:30|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1631251780000|2021-09-10 05:29:40|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|1
1631251820000|2021-09-10 05:30:20|7378.7|7353.7|7379.5|7354.5|7379.5|7354.5|7378.7|7353.7|4
1631251860000|2021-09-10 05:31:00|7379.4|7354.4|7379.4|7354.4|7379.4|7354.4|7379.4|7354.4|1
1631251970000|2021-09-10 05:32:50|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|1
1631252050000|2021-09-10 05:34:10|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631252400000|2021-09-10 05:40:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1631252440000|2021-09-10 05:40:40|7373.7|7358.7|7373.2|7358.2|7373.7|7358.7|7373.2|7358.2|5
1631252450000|2021-09-10 05:40:50|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631252460000|2021-09-10 05:41:00|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1631252490000|2021-09-10 05:41:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631252520000|2021-09-10 05:42:00|7373.2|7358.2|7378.6|7353.6|7378.6|7358.3|7373.2|7353.6|3
1631252700000|2021-09-10 05:45:00|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1631252710000|2021-09-10 05:45:10|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|7378.5|7353.5|3
1631252750000|2021-09-10 05:45:50|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|1
1631252760000|2021-09-10 05:46:00|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1631252770000|2021-09-10 05:46:10|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|1
1631252830000|2021-09-10 05:47:10|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|1
1631252840000|2021-09-10 05:47:20|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|1
1631252860000|2021-09-10 05:47:40|7378.8|7353.8|7379.8|7354.8|7379.8|7354.8|7378.8|7353.8|4
1631252870000|2021-09-10 05:47:50|7379.9|7354.9|7380|7355|7380.1|7355.1|7379.9|7354.9|4
1631252880000|2021-09-10 05:48:00|7380.2|7355.2|7381.7|7356.7|7381.7|7356.7|7380.2|7355.2|9
1631252890000|2021-09-10 05:48:10|7381.8|7356.8|7382|7357|7382|7357|7381.8|7356.8|2
1631252900000|2021-09-10 05:48:20|7382.1|7357.1|7382.4|7357.4|7382.4|7357.4|7382.1|7357.1|4
1631252910000|2021-09-10 05:48:30|7382.3|7357.3|7382.4|7357.4|7382.4|7357.4|7382.3|7357.3|2
1631252920000|2021-09-10 05:48:40|7382.3|7357.3|7382.1|7357.1|7382.3|7357.3|7382.1|7357.1|2
1631252930000|2021-09-10 05:48:50|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|1
1631252950000|2021-09-10 05:49:10|7381.6|7356.6|7381.4|7356.4|7381.6|7356.6|7381.4|7356.4|2
1631252960000|2021-09-10 05:49:20|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|7381|7356|3
1631252970000|2021-09-10 05:49:30|7381.7|7356.7|7377.3|7362.3|7381.9|7362.3|7377.2|7356.7|6
1631252980000|2021-09-10 05:49:40|7381.8|7356.8|7382|7357|7382|7357|7381.8|7356.8|3
1631252990000|2021-09-10 05:49:50|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|1
1631253000000|2021-09-10 05:50:00|7382|7357|7382|7357|7382|7357|7382|7357|1
1631253010000|2021-09-10 05:50:10|7381.9|7356.9|7382.3|7357.3|7382.3|7357.3|7381.9|7356.9|4
1631253030000|2021-09-10 05:50:30|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|1
1631253040000|2021-09-10 05:50:40|7382.1|7357.1|7382|7357|7382.1|7357.1|7382|7357|2
1631253050000|2021-09-10 05:50:50|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|7381.9|7356.9|1
1631253100000|2021-09-10 05:51:40|7382|7357|7381.9|7356.9|7382|7357|7381.9|7356.9|2
1631253170000|2021-09-10 05:52:50|7381.8|7356.8|7381.4|7356.4|7381.8|7356.8|7381.4|7356.4|2
1631253180000|2021-09-10 05:53:00|7376.5|7361.5|7381.8|7356.8|7381.9|7361.5|7376.5|7356.8|3
1631253210000|2021-09-10 05:53:30|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|1
1631253310000|2021-09-10 05:55:10|7381.5|7356.5|7381.4|7356.4|7381.5|7356.5|7381.4|7356.4|2
1631253350000|2021-09-10 05:55:50|7381.5|7356.5|7381.7|7356.7|7381.7|7356.7|7381.5|7356.5|2
1631253370000|2021-09-10 05:56:10|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|1
1631253380000|2021-09-10 05:56:20|7382|7357|7381.8|7356.8|7382|7357|7381.8|7356.8|2
1631253420000|2021-09-10 05:57:00|7381.9|7356.9|7381.8|7356.8|7381.9|7356.9|7381.8|7356.8|2
1631253460000|2021-09-10 05:57:40|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1631253470000|2021-09-10 05:57:50|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|1
1631253480000|2021-09-10 05:58:00|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|1
1631253490000|2021-09-10 05:58:10|7381.4|7356.4|7381.2|7356.2|7381.4|7356.4|7381.2|7356.2|3
1631253510000|2021-09-10 05:58:30|7381.1|7356.1|7380.7|7355.7|7381.1|7356.1|7380.7|7355.7|3
1631253530000|2021-09-10 05:58:50|7380.6|7355.6|7380.4|7355.4|7380.6|7355.6|7380.4|7355.4|3
1631253540000|2021-09-10 05:59:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1631253550000|2021-09-10 05:59:10|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|1
1631253570000|2021-09-10 05:59:30|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1631253590000|2021-09-10 05:59:50|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|1
1631253600000|2021-09-10 06:00:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1631253610000|2021-09-10 06:00:10|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|1
1631253620000|2021-09-10 06:00:20|7380.1|7355.1|7379.4|7354.4|7380.1|7355.1|7379.4|7354.4|3
1631253640000|2021-09-10 06:00:40|7379.3|7354.3|7378.9|7353.9|7379.3|7354.3|7378.9|7353.9|3
1631253650000|2021-09-10 06:00:50|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|1
1631253680000|2021-09-10 06:01:20|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|1
1631253720000|2021-09-10 06:02:00|7378.9|7353.9|7379|7354|7379|7354|7378.9|7353.9|2
1631253730000|2021-09-10 06:02:10|7379.1|7354.1|7379.1|7354.1|7379.1|7354.1|7379.1|7354.1|1
1631253740000|2021-09-10 06:02:20|7379.2|7354.2|7379.2|7354.2|7379.2|7354.2|7379.2|7354.2|1
1631253820000|2021-09-10 06:03:40|7379.3|7354.3|7379.5|7354.5|7379.5|7354.5|7379.3|7354.3|3
1631253850000|2021-09-10 06:04:10|7379.9|7354.9|7380|7355|7380|7355|7379.9|7354.9|2
1631253860000|2021-09-10 06:04:20|7379.6|7354.6|7379.5|7354.5|7379.6|7354.6|7379.5|7354.5|2
1631253900000|2021-09-10 06:05:00|7379.2|7354.2|7379.1|7354.1|7379.2|7354.2|7379.1|7354.1|2
1631253910000|2021-09-10 06:05:10|7378.9|7353.9|7378.8|7353.8|7378.9|7353.9|7378.8|7353.8|2
1631253920000|2021-09-10 06:05:20|7378.5|7353.5|7378.4|7353.4|7378.5|7353.5|7378.4|7353.4|2
1631253940000|2021-09-10 06:05:40|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|1
1631253970000|2021-09-10 06:06:10|7378.8|7353.8|7378.9|7353.9|7378.9|7353.9|7378.8|7353.8|2
1631253980000|2021-09-10 06:06:20|7379.1|7354.1|7379.2|7354.2|7379.2|7354.2|7379.1|7354.1|2
1631254050000|2021-09-10 06:07:30|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631254060000|2021-09-10 06:07:40|7379.2|7354.2|7379.5|7354.5|7379.5|7354.5|7379.2|7354.2|4
1631254090000|2021-09-10 06:08:10|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1631254110000|2021-09-10 06:08:30|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|1
1631254140000|2021-09-10 06:09:00|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1631254170000|2021-09-10 06:09:30|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|1
1631254240000|2021-09-10 06:10:40|7380|7355|7376.6|7361.6|7381|7361.6|7375.2|7355|11
1631254250000|2021-09-10 06:10:50|7376.7|7361.7|7382.4|7357.4|7382.4|7362|7376.7|7357|8
1631254260000|2021-09-10 06:11:00|7377.6|7362.6|7377.7|7362.7|7377.7|7362.7|7377.6|7362.6|2
1631254270000|2021-09-10 06:11:10|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|1
1631254300000|2021-09-10 06:11:40|7382.3|7357.3|7382.2|7357.2|7382.3|7357.3|7382.2|7357.2|2
1631254320000|2021-09-10 06:12:00|7382.1|7357.1|7381.5|7356.5|7382.1|7357.1|7381.5|7356.5|4
1631254340000|2021-09-10 06:12:20|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|1
1631254350000|2021-09-10 06:12:30|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|1
1631254380000|2021-09-10 06:13:00|7381.2|7356.2|7381|7356|7381.2|7356.2|7381|7356|2
1631254420000|2021-09-10 06:13:40|7380.8|7355.8|7380.5|7355.5|7380.8|7355.8|7380.5|7355.5|4
1631254430000|2021-09-10 06:13:50|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|1
1631254440000|2021-09-10 06:14:00|7380|7355|7380|7355|7380|7355|7380|7355|1
1631254460000|2021-09-10 06:14:20|7380.2|7355.2|7380.2|7355.2|7380.4|7355.4|7380.2|7355.2|5
1631254470000|2021-09-10 06:14:30|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1631254480000|2021-09-10 06:14:40|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|1
1631254500000|2021-09-10 06:15:00|7380.7|7355.7|7380.8|7355.8|7380.8|7355.8|7380.7|7355.7|2
1631254510000|2021-09-10 06:15:10|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631254520000|2021-09-10 06:15:20|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1631254530000|2021-09-10 06:15:30|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1631254540000|2021-09-10 06:15:40|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1631254550000|2021-09-10 06:15:50|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1631254560000|2021-09-10 06:16:00|7380.5|7355.5|7380.4|7355.4|7380.5|7355.5|7380.4|7355.4|2
1631254570000|2021-09-10 06:16:10|7380.5|7355.5|7380.6|7355.6|7380.6|7355.6|7380.5|7355.5|2
1631254600000|2021-09-10 06:16:40|7380.7|7355.7|7380.8|7355.8|7380.8|7355.8|7380.7|7355.7|2
1631254620000|2021-09-10 06:17:00|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|1
1631254630000|2021-09-10 06:17:10|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|7380.4|7355.4|4
1631254640000|2021-09-10 06:17:20|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|1
1631254650000|2021-09-10 06:17:30|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1631254670000|2021-09-10 06:17:50|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|1
1631254710000|2021-09-10 06:18:30|7380.2|7355.2|7380.2|7355.2|7380.2|7355.2|7380.2|7355.2|1
1631254720000|2021-09-10 06:18:40|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|1
1631254750000|2021-09-10 06:19:10|7380.6|7355.6|7380.5|7355.5|7380.6|7355.6|7380.5|7355.5|2
1631254760000|2021-09-10 06:19:20|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|7380.6|7355.6|1
1631254770000|2021-09-10 06:19:30|7380.5|7355.5|7380.8|7355.8|7380.8|7355.8|7380.5|7355.5|3
1631254860000|2021-09-10 06:21:00|7380.9|7355.9|7382.6|7357.6|7382.6|7357.6|7380.9|7355.9|9
1631254870000|2021-09-10 06:21:10|7382.7|7357.7|7383.5|7358.5|7383.5|7358.5|7382.7|7357.7|6
1631254880000|2021-09-10 06:21:20|7383.4|7358.4|7383.1|7358.1|7383.4|7358.4|7383.1|7358.1|3
1631254910000|2021-09-10 06:21:50|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1631254920000|2021-09-10 06:22:00|7383|7358|7381.9|7356.9|7383|7358|7381.9|7356.9|6
1631254930000|2021-09-10 06:22:10|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|1
1631254940000|2021-09-10 06:22:20|7381.7|7356.7|7381.6|7356.6|7381.7|7356.7|7381.6|7356.6|2
1631254960000|2021-09-10 06:22:40|7381.5|7356.5|7381.4|7356.4|7381.5|7356.5|7381.4|7356.4|2
1631254990000|2021-09-10 06:23:10|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|1
1631255020000|2021-09-10 06:23:40|7381.4|7356.4|7381.6|7356.6|7381.6|7356.6|7381.4|7356.4|3
1631255080000|2021-09-10 06:24:40|7381.7|7356.7|7381.6|7356.6|7381.8|7356.8|7381.6|7356.6|3
1631255100000|2021-09-10 06:25:00|7381.8|7356.8|7381.3|7356.3|7381.8|7356.8|7381.3|7356.3|4
1631255140000|2021-09-10 06:25:40|7381.5|7356.5|7381.5|7356.5|7381.5|7361.7|7376.7|7356.5|3
1631255200000|2021-09-10 06:26:40|7381.6|7356.6|7381.8|7356.8|7381.8|7356.8|7381.6|7356.6|2
1631255230000|2021-09-10 06:27:10|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1631255250000|2021-09-10 06:27:30|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631255260000|2021-09-10 06:27:40|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631255410000|2021-09-10 06:30:10|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1631255460000|2021-09-10 06:31:00|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631255540000|2021-09-10 06:32:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631255560000|2021-09-10 06:32:40|7376.7|7361.7|7376.4|7361.4|7376.7|7361.7|7376.4|7361.4|3
1631255580000|2021-09-10 06:33:00|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631255600000|2021-09-10 06:33:20|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|2
1631255630000|2021-09-10 06:33:50|7376.6|7361.6|7376.8|7361.8|7376.8|7361.8|7376.6|7361.6|3
1631255660000|2021-09-10 06:34:20|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1631255690000|2021-09-10 06:34:50|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1631255720000|2021-09-10 06:35:20|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1631256080000|2021-09-10 06:41:20|7376.7|7361.7|7376.3|7361.3|7376.7|7361.7|7376.3|7361.3|4
1631256110000|2021-09-10 06:41:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631256120000|2021-09-10 06:42:00|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|4
1631256130000|2021-09-10 06:42:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631256140000|2021-09-10 06:42:20|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|6
1631256200000|2021-09-10 06:43:20|7376.2|7361.2|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|3
1631256210000|2021-09-10 06:43:30|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631256310000|2021-09-10 06:45:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631256370000|2021-09-10 06:46:10|7376.4|7361.4|7376.7|7361.7|7376.8|7361.8|7376.4|7361.4|4
1631256380000|2021-09-10 06:46:20|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1631256390000|2021-09-10 06:46:30|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631256410000|2021-09-10 06:46:50|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1631256420000|2021-09-10 06:47:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631256440000|2021-09-10 06:47:20|7376.6|7361.6|7376.8|7361.8|7376.8|7361.8|7376.6|7361.6|3
1631256460000|2021-09-10 06:47:40|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|2
1631256470000|2021-09-10 06:47:50|7376.6|7361.6|7376.1|7361.1|7376.8|7361.8|7376.1|7361.1|6
1631256480000|2021-09-10 06:48:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1631256530000|2021-09-10 06:48:50|7375.8|7360.8|7375.5|7360.5|7375.8|7360.8|7375.5|7360.5|3
1631256590000|2021-09-10 06:49:50|7375.6|7360.6|7376.2|7361.2|7376.2|7361.2|7375.6|7360.6|5
1631256600000|2021-09-10 06:50:00|7376.3|7361.3|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|3
1631256610000|2021-09-10 06:50:10|7376.4|7361.4|7376.1|7361.1|7376.4|7361.4|7376|7361|3
1631256620000|2021-09-10 06:50:20|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631256680000|2021-09-10 06:51:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631256690000|2021-09-10 06:51:30|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631256700000|2021-09-10 06:51:40|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|2
1631256710000|2021-09-10 06:51:50|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631256720000|2021-09-10 06:52:00|7376.2|7361.2|7376|7361|7376.2|7361.2|7376|7361|2
1631256740000|2021-09-10 06:52:20|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631256750000|2021-09-10 06:52:30|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631256760000|2021-09-10 06:52:40|7375.9|7360.9|7375.9|7360.9|7376.1|7361.1|7375.9|7360.9|4
1631256770000|2021-09-10 06:52:50|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1631256860000|2021-09-10 06:54:20|7376|7361|7376|7361|7376|7361|7376|7361|1
1631256890000|2021-09-10 06:54:50|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631256900000|2021-09-10 06:55:00|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631256910000|2021-09-10 06:55:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631256930000|2021-09-10 06:55:30|7376.1|7361.1|7375.9|7360.9|7376.1|7361.1|7375.9|7360.9|3
1631256950000|2021-09-10 06:55:50|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631256980000|2021-09-10 06:56:20|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631256990000|2021-09-10 06:56:30|7376|7361|7376|7361|7376|7361|7376|7361|1
1631257030000|2021-09-10 06:57:10|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631257040000|2021-09-10 06:57:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631257080000|2021-09-10 06:58:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631257100000|2021-09-10 06:58:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631257110000|2021-09-10 06:58:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.6|7360.6|3
1631257160000|2021-09-10 06:59:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631257190000|2021-09-10 06:59:50|7375.7|7360.7|7376.5|7361.5|7376.5|7361.5|7375.6|7360.6|8
1631257200000|2021-09-10 07:00:00|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|3
1631257210000|2021-09-10 07:00:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631257240000|2021-09-10 07:00:40|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.8|7361.8|4
1631257260000|2021-09-10 07:01:00|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631257290000|2021-09-10 07:01:30|7376.7|7361.7|7376.3|7361.3|7376.8|7361.8|7376.3|7361.3|6
1631257300000|2021-09-10 07:01:40|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1631257310000|2021-09-10 07:01:50|7376|7361|7375.3|7360.3|7376|7361|7375.3|7360.3|6
1631257320000|2021-09-10 07:02:00|7375.2|7360.2|7374.3|7359.3|7375.2|7360.2|7374.3|7359.3|7
1631257340000|2021-09-10 07:02:20|7374.4|7359.4|7374.5|7359.5|7374.5|7359.5|7374.4|7359.4|2
1631257350000|2021-09-10 07:02:30|7374.6|7359.6|7374.5|7359.5|7374.6|7359.6|7374.5|7359.5|2
1631257390000|2021-09-10 07:03:10|7374.6|7359.6|7374.7|7359.7|7374.8|7359.8|7374.6|7359.6|4
1631257400000|2021-09-10 07:03:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631257410000|2021-09-10 07:03:30|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631257450000|2021-09-10 07:04:10|7374.6|7359.6|7373.9|7358.9|7374.6|7359.6|7373.9|7358.9|7
1631257460000|2021-09-10 07:04:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1631257470000|2021-09-10 07:04:30|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1631257480000|2021-09-10 07:04:40|7374|7359|7374|7359|7374|7359|7374|7359|1
1631257510000|2021-09-10 07:05:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631257560000|2021-09-10 07:06:00|7374.1|7359.1|7373.9|7358.9|7374.1|7359.1|7373.9|7358.9|2
1631257610000|2021-09-10 07:06:50|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|2
1631257620000|2021-09-10 07:07:00|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|1
1631257630000|2021-09-10 07:07:10|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|1
1631257660000|2021-09-10 07:07:40|7379|7354|7379|7354|7379|7354|7379|7354|1
1631257680000|2021-09-10 07:08:00|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|1
1631257700000|2021-09-10 07:08:20|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|1
1631257710000|2021-09-10 07:08:30|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|7378.7|7353.7|1
1631257720000|2021-09-10 07:08:40|7378.6|7353.6|7378.2|7353.2|7378.6|7353.6|7378.2|7353.2|3
1631257730000|2021-09-10 07:08:50|7378.1|7353.1|7378.2|7353.2|7378.2|7353.2|7378.1|7353.1|2
1631257740000|2021-09-10 07:09:00|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|1
1631257760000|2021-09-10 07:09:20|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|7378.2|7353.2|1
1631257770000|2021-09-10 07:09:30|7373|7358|7373|7358|7373|7358|7373|7358|1
1631257790000|2021-09-10 07:09:50|7373.1|7358.1|7371.2|7356.2|7373.1|7358.1|7371.2|7356.2|6
1631257800000|2021-09-10 07:10:00|7371|7356|7370.2|7355.2|7371|7356|7370.2|7355.2|5
1631257830000|2021-09-10 07:10:30|7370.4|7355.4|7370.8|7355.8|7370.9|7355.9|7370.4|7355.4|5
1631257860000|2021-09-10 07:11:00|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631257870000|2021-09-10 07:11:10|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631257940000|2021-09-10 07:12:20|7371|7356|7371|7356|7371|7356|7371|7356|1
1631257950000|2021-09-10 07:12:30|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631257980000|2021-09-10 07:13:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1631257990000|2021-09-10 07:13:10|7371.1|7356.1|7371.3|7356.3|7371.3|7356.3|7371.1|7356.1|3
1631258010000|2021-09-10 07:13:30|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631258030000|2021-09-10 07:13:50|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631258120000|2021-09-10 07:15:20|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1631258160000|2021-09-10 07:16:00|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1631258270000|2021-09-10 07:17:50|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631258280000|2021-09-10 07:18:00|7371.8|7356.8|7372.7|7357.7|7372.7|7357.7|7371.8|7356.8|4
1631258310000|2021-09-10 07:18:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631258320000|2021-09-10 07:18:40|7372.9|7357.9|7373.3|7358.3|7373.3|7358.3|7372.9|7357.9|4
1631258370000|2021-09-10 07:19:30|7373.4|7358.4|7373.6|7358.6|7373.6|7358.6|7373.4|7358.4|2
1631258410000|2021-09-10 07:20:10|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631258420000|2021-09-10 07:20:20|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1631258430000|2021-09-10 07:20:30|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1631258440000|2021-09-10 07:20:40|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631258450000|2021-09-10 07:20:50|7373.7|7358.7|7374.3|7359.3|7374.7|7359.7|7373.7|7358.7|6
1631258470000|2021-09-10 07:21:10|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1631258480000|2021-09-10 07:21:20|7374.3|7359.3|7374.1|7359.1|7374.3|7359.3|7374|7359|5
1631258500000|2021-09-10 07:21:40|7374.5|7359.5|7374.7|7359.7|7374.7|7359.7|7374.5|7359.5|2
1631258540000|2021-09-10 07:22:20|7374.8|7359.8|7374.5|7359.5|7374.8|7359.8|7374.5|7359.5|4
1631258570000|2021-09-10 07:22:50|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631258630000|2021-09-10 07:23:50|7374.5|7359.5|7374.3|7359.3|7374.6|7359.6|7374.3|7359.3|4
1631258660000|2021-09-10 07:24:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631258670000|2021-09-10 07:24:30|7374.3|7359.3|7374.4|7359.4|7374.4|7359.4|7374.3|7359.3|4
1631258680000|2021-09-10 07:24:40|7374.3|7359.3|7374.1|7359.1|7374.3|7359.3|7374.1|7359.1|3
1631258700000|2021-09-10 07:25:00|7374|7359|7373.2|7358.2|7374.1|7359.1|7373.2|7358.2|7
1631258730000|2021-09-10 07:25:30|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1631258740000|2021-09-10 07:25:40|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631258760000|2021-09-10 07:26:00|7372.7|7357.7|7372.9|7357.9|7372.9|7357.9|7372.5|7357.5|5
1631258770000|2021-09-10 07:26:10|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.7|7357.7|3
1631258780000|2021-09-10 07:26:20|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.6|7357.6|4
1631258790000|2021-09-10 07:26:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631258830000|2021-09-10 07:27:10|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631258840000|2021-09-10 07:27:20|7373|7358|7373.4|7358.4|7373.4|7358.4|7373|7358|4
1631258870000|2021-09-10 07:27:50|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.4|7358.4|2
1631258880000|2021-09-10 07:28:00|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631258890000|2021-09-10 07:28:10|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|2
1631258900000|2021-09-10 07:28:20|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631259000000|2021-09-10 07:30:00|7378.3|7353.3|7378.1|7353.1|7378.3|7353.3|7378.1|7353.1|2
1631259010000|2021-09-10 07:30:10|7378|7353|7378|7353|7378|7353|7378|7353|1
1631259030000|2021-09-10 07:30:30|7373|7358|7373|7358|7373.1|7358.1|7373|7358|3
1631259050000|2021-09-10 07:30:50|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|7377.8|7352.8|3
1631259060000|2021-09-10 07:31:00|7377.8|7352.8|7377.3|7352.3|7377.8|7352.8|7377.3|7352.3|4
1631259070000|2021-09-10 07:31:10|7377.2|7352.2|7377.3|7352.3|7377.3|7352.3|7377.2|7352.2|2
1631259130000|2021-09-10 07:32:10|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|1
1631259220000|2021-09-10 07:33:40|7377.4|7352.4|7377.5|7352.5|7377.5|7352.5|7377.4|7352.4|2
1631259260000|2021-09-10 07:34:20|7377.4|7352.4|7377.3|7352.3|7377.4|7352.4|7377.3|7352.3|2
1631259280000|2021-09-10 07:34:40|7377.4|7352.4|7377.5|7352.5|7377.5|7352.5|7377.4|7352.4|2
1631259360000|2021-09-10 07:36:00|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|1
1631259370000|2021-09-10 07:36:10|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|1
1631259420000|2021-09-10 07:37:00|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|1
1631259440000|2021-09-10 07:37:20|7377.2|7352.2|7377.1|7352.1|7377.2|7352.2|7377.1|7352.1|2
1631259450000|2021-09-10 07:37:30|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|1
1631259460000|2021-09-10 07:37:40|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|1
1631259490000|2021-09-10 07:38:10|7377.1|7352.1|7376.5|7351.5|7377.1|7352.1|7376.4|7351.4|5
1631259500000|2021-09-10 07:38:20|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|1
1631259520000|2021-09-10 07:38:40|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1631259540000|2021-09-10 07:39:00|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|1
1631259550000|2021-09-10 07:39:10|7376.3|7351.3|7371.5|7356.5|7376.3|7356.5|7371.2|7351.3|4
1631259590000|2021-09-10 07:39:50|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631259650000|2021-09-10 07:40:50|7372.1|7357.1|7373|7358|7373|7358|7372.1|7357.1|6
1631259660000|2021-09-10 07:41:00|7378.2|7353.2|7378.8|7353.8|7378.8|7353.8|7378.2|7353.2|4
1631259720000|2021-09-10 07:42:00|7378.9|7353.9|7378.8|7353.8|7378.9|7353.9|7378.8|7353.8|2
1631259730000|2021-09-10 07:42:10|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|1
1631259760000|2021-09-10 07:42:40|7379|7354|7379.1|7354.1|7379.1|7354.1|7379|7354|2
1631259770000|2021-09-10 07:42:50|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|1
1631259780000|2021-09-10 07:43:00|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1631259870000|2021-09-10 07:44:30|7379.4|7354.4|7379.5|7354.5|7379.5|7354.5|7379.4|7354.4|2
1631259920000|2021-09-10 07:45:20|7379.3|7354.3|7378.7|7353.7|7379.3|7354.3|7378.7|7353.7|3
1631259960000|2021-09-10 07:46:00|7378.8|7353.8|7378.9|7353.9|7378.9|7353.9|7378.8|7353.8|2
1631259980000|2021-09-10 07:46:20|7378.8|7353.8|7378.5|7353.5|7378.8|7353.8|7378.5|7353.5|3
1631259990000|2021-09-10 07:46:30|7378.6|7353.6|7378.9|7353.9|7379|7354|7378.6|7353.6|5
1631260000000|2021-09-10 07:46:40|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|1
1631260010000|2021-09-10 07:46:50|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|7378.9|7353.9|1
1631260020000|2021-09-10 07:47:00|7379.2|7354.2|7379.4|7354.4|7379.4|7354.4|7379.2|7354.2|2
1631260040000|2021-09-10 07:47:20|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|1
1631260120000|2021-09-10 07:48:40|7378.9|7353.9|7378.7|7353.7|7378.9|7353.9|7378.7|7353.7|2
1631260150000|2021-09-10 07:49:10|7378.6|7353.6|7378.5|7353.5|7378.6|7353.6|7378.5|7353.5|2
1631260170000|2021-09-10 07:49:30|7378.6|7353.6|7378.7|7353.7|7378.7|7353.7|7378.6|7353.6|2
1631260210000|2021-09-10 07:50:10|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|1
1631260230000|2021-09-10 07:50:30|7378.7|7353.7|7378.2|7353.2|7378.7|7353.7|7378.2|7353.2|3
1631260240000|2021-09-10 07:50:40|7378.1|7353.1|7377.9|7352.9|7378.1|7353.1|7377.9|7352.9|3
1631260250000|2021-09-10 07:50:50|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|1
1631260260000|2021-09-10 07:51:00|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|1
1631260270000|2021-09-10 07:51:10|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|1
1631260280000|2021-09-10 07:51:20|7377.5|7352.5|7377.4|7352.4|7377.5|7352.5|7377.4|7352.4|2
1631260290000|2021-09-10 07:51:30|7377.3|7352.3|7377.5|7352.5|7377.5|7352.5|7377.2|7352.2|4
1631260300000|2021-09-10 07:51:40|7377.6|7352.6|7377.8|7352.8|7377.8|7352.8|7377.6|7352.6|2
1631260310000|2021-09-10 07:51:50|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|7377.9|7352.9|1
1631260320000|2021-09-10 07:52:00|7378|7353|7377.7|7352.7|7378.1|7353.1|7377.7|7352.7|4
1631260330000|2021-09-10 07:52:10|7377.6|7352.6|7377.5|7352.5|7377.6|7352.6|7377.4|7352.4|4
1631260350000|2021-09-10 07:52:30|7377.6|7352.6|7377.5|7352.5|7377.6|7352.6|7377.5|7352.5|2
1631260380000|2021-09-10 07:53:00|7377.4|7352.4|7377.2|7352.2|7377.4|7352.4|7376.9|7351.9|4
1631260510000|2021-09-10 07:55:10|7372.5|7357.5|7376.9|7351.9|7377.8|7358.6|7372.5|7351.9|8
1631260520000|2021-09-10 07:55:20|7371.8|7356.8|7372.5|7357.5|7372.5|7357.5|7371.8|7356.8|4
1631260530000|2021-09-10 07:55:30|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|2
1631260630000|2021-09-10 07:57:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631260650000|2021-09-10 07:57:30|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|1
1631260670000|2021-09-10 07:57:50|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|7377.8|7352.8|1
1631260680000|2021-09-10 07:58:00|7377.7|7352.7|7377.6|7352.6|7377.7|7352.7|7377.6|7352.6|2
1631260750000|2021-09-10 07:59:10|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1631260760000|2021-09-10 07:59:20|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631260790000|2021-09-10 07:59:50|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1631260800000|2021-09-10 08:00:00|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1631260830000|2021-09-10 08:00:30|7372.4|7357.4|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|3
1631260940000|2021-09-10 08:02:20|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631261130000|2021-09-10 08:05:30|7372.4|7357.4|7372.1|7357.1|7372.5|7357.5|7372.1|7357.1|4
1631261140000|2021-09-10 08:05:40|7372.2|7357.2|7372|7357|7372.2|7357.2|7372|7357|2
1631261170000|2021-09-10 08:06:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631261210000|2021-09-10 08:06:50|7371.5|7356.5|7371.6|7356.6|7371.8|7356.8|7371.2|7356.2|7
1631261220000|2021-09-10 08:07:00|7371.5|7356.5|7371.2|7356.2|7371.5|7356.5|7371.2|7356.2|2
1631261240000|2021-09-10 08:07:20|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371|7356|6
1631261250000|2021-09-10 08:07:30|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|2
1631261290000|2021-09-10 08:08:10|7371.3|7356.3|7371|7356|7371.3|7356.3|7371|7356|2
1631261330000|2021-09-10 08:08:50|7370.9|7355.9|7371.3|7356.3|7371.3|7356.3|7370.9|7355.9|5
1631261340000|2021-09-10 08:09:00|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631261360000|2021-09-10 08:09:20|7371.2|7356.2|7371|7356|7371.2|7356.2|7371|7356|2
1631261380000|2021-09-10 08:09:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631261410000|2021-09-10 08:10:10|7371|7356|7371|7356|7371|7356|7371|7356|1
1631261440000|2021-09-10 08:10:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631261450000|2021-09-10 08:10:50|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631261460000|2021-09-10 08:11:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631261470000|2021-09-10 08:11:10|7370.4|7355.4|7370.6|7355.6|7370.6|7355.6|7370.4|7355.4|2
1631261480000|2021-09-10 08:11:20|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631261500000|2021-09-10 08:11:40|7370.3|7355.3|7370.2|7355.2|7370.4|7355.4|7370.2|7355.2|3
1631261510000|2021-09-10 08:11:50|7370.4|7355.4|7370.2|7355.2|7370.4|7355.4|7370.2|7355.2|3
1631261520000|2021-09-10 08:12:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631261530000|2021-09-10 08:12:10|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|2
1631261540000|2021-09-10 08:12:20|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631261560000|2021-09-10 08:12:40|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631261570000|2021-09-10 08:12:50|7370.4|7355.4|7369.9|7354.9|7370.4|7355.4|7369.9|7354.9|4
1631261580000|2021-09-10 08:13:00|7370|7355|7369.8|7354.8|7370|7355|7369.8|7354.8|2
1631261590000|2021-09-10 08:13:10|7369.7|7354.7|7370|7355|7370|7355|7369.7|7354.7|3
1631261610000|2021-09-10 08:13:30|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|3
1631261620000|2021-09-10 08:13:40|7370.4|7355.4|7370.3|7355.3|7370.4|7355.4|7370.3|7355.3|2
1631261640000|2021-09-10 08:14:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631261670000|2021-09-10 08:14:30|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.2|7355.2|2
1631261680000|2021-09-10 08:14:40|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631261700000|2021-09-10 08:15:00|7370|7355|7370.1|7355.1|7370.1|7355.1|7369.9|7354.9|6
1631261770000|2021-09-10 08:16:10|7370|7355|7370|7355|7370|7355|7370|7355|1
1631261820000|2021-09-10 08:17:00|7369.9|7354.9|7370.1|7355.1|7370.2|7355.2|7369.9|7354.9|6
1631261830000|2021-09-10 08:17:10|7369.8|7354.8|7369.2|7354.2|7369.8|7354.8|7369.2|7354.2|3
1631261840000|2021-09-10 08:17:20|7369.1|7354.1|7368.7|7353.7|7369.1|7354.1|7368.7|7353.7|5
1631261850000|2021-09-10 08:17:30|7368.4|7353.4|7369|7354|7369|7354|7368.1|7353.1|7
1631261930000|2021-09-10 08:18:50|7368.9|7353.9|7369|7354|7369|7354|7368.9|7353.9|2
1631261980000|2021-09-10 08:19:40|7369.3|7354.3|7369.8|7354.8|7369.8|7354.8|7369.3|7354.3|7
1631261990000|2021-09-10 08:19:50|7369.9|7354.9|7370.7|7355.7|7370.7|7355.7|7369.9|7354.9|6
1631262000000|2021-09-10 08:20:00|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1631262010000|2021-09-10 08:20:10|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631262020000|2021-09-10 08:20:20|7370.5|7355.5|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|2
1631262040000|2021-09-10 08:20:40|7370.7|7355.7|7370.8|7355.8|7370.8|7355.8|7370.7|7355.7|2
1631262060000|2021-09-10 08:21:00|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631262110000|2021-09-10 08:21:50|7371.3|7356.3|7371.8|7356.8|7371.8|7356.8|7371.3|7356.3|5
1631262190000|2021-09-10 08:23:10|7371.6|7356.6|7371.2|7356.2|7371.6|7356.6|7371.2|7356.2|5
1631262200000|2021-09-10 08:23:20|7376.1|7351.1|7376.2|7351.2|7376.2|7351.2|7376.1|7351.1|2
1631262210000|2021-09-10 08:23:30|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1631262250000|2021-09-10 08:24:10|7376.4|7351.4|7376.2|7351.2|7376.4|7351.4|7376.2|7351.2|2
1631262260000|2021-09-10 08:24:20|7376|7351|7376|7351|7376|7351|7376|7351|1
1631262290000|2021-09-10 08:24:50|7376.4|7351.4|7376.5|7351.5|7376.5|7351.5|7376.4|7351.4|2
1631262360000|2021-09-10 08:26:00|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|1
1631262390000|2021-09-10 08:26:30|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1631262410000|2021-09-10 08:26:50|7371.4|7356.4|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|5
1631262430000|2021-09-10 08:27:10|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|2
1631262480000|2021-09-10 08:28:00|7371.4|7356.4|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|2
1631262500000|2021-09-10 08:28:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631262510000|2021-09-10 08:28:30|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631262540000|2021-09-10 08:29:00|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631262620000|2021-09-10 08:30:20|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631262630000|2021-09-10 08:30:30|7372.5|7357.5|7371.9|7356.9|7372.8|7357.8|7371.9|7356.9|8
1631262640000|2021-09-10 08:30:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631262650000|2021-09-10 08:30:50|7371.6|7356.6|7371.1|7356.1|7371.6|7356.6|7371|7356|4
1631262660000|2021-09-10 08:31:00|7371|7356|7370.3|7355.3|7371|7356|7370.3|7355.3|5
1631262670000|2021-09-10 08:31:10|7370.2|7355.2|7374.9|7349.9|7374.9|7355.2|7370.2|7349.9|2
1631262680000|2021-09-10 08:31:20|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1631262690000|2021-09-10 08:31:30|7374.6|7349.6|7374.4|7349.4|7374.6|7349.6|7374.4|7349.4|2
1631262700000|2021-09-10 08:31:40|7374.5|7349.5|7374.4|7349.4|7374.5|7349.5|7374.4|7349.4|2
1631262710000|2021-09-10 08:31:50|7369.9|7354.9|7374.8|7349.8|7374.8|7354.9|7369.9|7349.8|2
1631262740000|2021-09-10 08:32:20|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|1
1631262790000|2021-09-10 08:33:10|7375.2|7350.2|7375.4|7350.4|7375.4|7350.4|7375.2|7350.2|3
1631262800000|2021-09-10 08:33:20|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|1
1631262830000|2021-09-10 08:33:50|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1631262850000|2021-09-10 08:34:10|7370.5|7355.5|7375|7350|7375|7355.5|7370.1|7350|4
1631262880000|2021-09-10 08:34:40|7374.9|7349.9|7374.6|7349.6|7374.9|7349.9|7374.6|7349.6|4
1631262890000|2021-09-10 08:34:50|7374.5|7349.5|7374.3|7349.3|7374.5|7349.5|7374.3|7349.3|3
1631262900000|2021-09-10 08:35:00|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|1
1631262920000|2021-09-10 08:35:20|7374.4|7349.4|7374.5|7349.5|7374.5|7349.5|7374.4|7349.4|2
1631262930000|2021-09-10 08:35:30|7374.4|7349.4|7374.3|7349.3|7374.4|7349.4|7374.3|7349.3|2
1631262940000|2021-09-10 08:35:40|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|1
1631262960000|2021-09-10 08:36:00|7374.4|7349.4|7374.5|7349.5|7374.5|7349.5|7374.4|7349.4|2
1631263000000|2021-09-10 08:36:40|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|1
1631263030000|2021-09-10 08:37:10|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1631263080000|2021-09-10 08:38:00|7374.6|7349.6|7374.5|7349.5|7374.6|7349.6|7374.5|7349.5|2
1631263150000|2021-09-10 08:39:10|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|7374.6|7349.6|1
1631263160000|2021-09-10 08:39:20|7374.5|7349.5|7374.6|7349.6|7374.6|7349.6|7374.5|7349.5|2
1631263190000|2021-09-10 08:39:50|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1631263210000|2021-09-10 08:40:10|7374.6|7349.6|7375.3|7350.3|7375.3|7350.3|7374.6|7349.6|6
1631263220000|2021-09-10 08:40:20|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1631263230000|2021-09-10 08:40:30|7375.3|7350.3|7375.6|7350.6|7375.6|7350.6|7375.3|7350.3|3
1631263240000|2021-09-10 08:40:40|7375.7|7350.7|7375.9|7350.9|7375.9|7350.9|7375.7|7350.7|3
1631263320000|2021-09-10 08:42:00|7376|7351|7375.7|7350.7|7376|7351|7375.7|7350.7|4
1631263340000|2021-09-10 08:42:20|7375.8|7350.8|7375.9|7350.9|7375.9|7350.9|7375.8|7350.8|2
1631263360000|2021-09-10 08:42:40|7376|7351|7376|7351|7376|7351|7376|7351|1
1631263380000|2021-09-10 08:43:00|7376.2|7351.2|7376.5|7351.5|7376.5|7351.5|7376.2|7351.2|2
1631263390000|2021-09-10 08:43:10|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|1
1631263410000|2021-09-10 08:43:30|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1631263420000|2021-09-10 08:43:40|7372.1|7357.1|7376.7|7351.7|7376.7|7357.1|7372.1|7351.7|2
1631263450000|2021-09-10 08:44:10|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1631263470000|2021-09-10 08:44:30|7376.5|7351.5|7376.6|7351.6|7376.6|7351.6|7376.5|7351.5|2
1631263480000|2021-09-10 08:44:40|7376.7|7351.7|7376.6|7351.6|7376.7|7351.7|7376.6|7351.6|2
1631263590000|2021-09-10 08:46:30|7376.7|7351.7|7373|7358|7376.9|7358|7372.8|7351.7|5
1631263600000|2021-09-10 08:46:40|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1631263690000|2021-09-10 08:48:10|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|2
1631263710000|2021-09-10 08:48:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631263720000|2021-09-10 08:48:40|7372.4|7357.4|7372.8|7357.8|7372.8|7357.8|7371.8|7356.8|9
1631263730000|2021-09-10 08:48:50|7372.6|7357.6|7372.2|7357.2|7372.6|7357.6|7372.2|7357.2|2
1631263740000|2021-09-10 08:49:00|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631263760000|2021-09-10 08:49:20|7372|7357|7372|7357|7372|7357|7372|7357|1
1631263770000|2021-09-10 08:49:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631263780000|2021-09-10 08:49:40|7372|7357|7372|7357|7372|7357|7372|7357|1
1631263830000|2021-09-10 08:50:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631263890000|2021-09-10 08:51:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631263900000|2021-09-10 08:51:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631263910000|2021-09-10 08:51:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631263920000|2021-09-10 08:52:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631264000000|2021-09-10 08:53:20|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631264020000|2021-09-10 08:53:40|7372|7357|7371.5|7356.5|7372|7357|7371.5|7356.5|5
1631264030000|2021-09-10 08:53:50|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631264050000|2021-09-10 08:54:10|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1631264070000|2021-09-10 08:54:30|7371.3|7356.3|7370.8|7355.8|7371.3|7356.3|7370.8|7355.8|5
1631264080000|2021-09-10 08:54:40|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631264090000|2021-09-10 08:54:50|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1631264110000|2021-09-10 08:55:10|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1631264160000|2021-09-10 08:56:00|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|1
1631264260000|2021-09-10 08:57:40|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1631264270000|2021-09-10 08:57:50|7375.6|7350.6|7376|7351|7376|7351|7375.6|7350.6|3
1631264280000|2021-09-10 08:58:00|7375.9|7350.9|7376|7351|7376|7351|7375.9|7350.9|2
1631264290000|2021-09-10 08:58:10|7376.5|7351.5|7376.1|7351.1|7376.7|7351.7|7376.1|7351.1|8
1631264340000|2021-09-10 08:59:00|7376.6|7351.6|7372|7357|7376.6|7357|7371.9|7351.6|3
1631264350000|2021-09-10 08:59:10|7377|7352|7377|7352|7377|7352|7377|7352|1
1631264390000|2021-09-10 08:59:50|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631264400000|2021-09-10 09:00:00|7371.7|7356.7|7371.6|7356.6|7371.7|7356.7|7371.6|7356.6|2
1631264420000|2021-09-10 09:00:20|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1631264460000|2021-09-10 09:01:00|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|1
1631264490000|2021-09-10 09:01:30|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1631264520000|2021-09-10 09:02:00|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|1
1631264530000|2021-09-10 09:02:10|7372.5|7357.5|7372.9|7357.9|7372.9|7357.9|7372.5|7357.5|3
1631264680000|2021-09-10 09:04:40|7373|7358|7373.2|7358.2|7373.2|7358.2|7373|7358|2
1631264690000|2021-09-10 09:04:50|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1631264700000|2021-09-10 09:05:00|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631264720000|2021-09-10 09:05:20|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631264820000|2021-09-10 09:07:00|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631264870000|2021-09-10 09:07:50|7373|7358|7373.1|7358.1|7373.1|7358.1|7372.8|7357.8|4
1631264880000|2021-09-10 09:08:00|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1631264930000|2021-09-10 09:08:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631264940000|2021-09-10 09:09:00|7373.2|7358.2|7373.1|7358.1|7373.2|7358.2|7373.1|7358.1|2
1631264950000|2021-09-10 09:09:10|7373|7358|7373.2|7358.2|7373.2|7358.2|7373|7358|3
1631265010000|2021-09-10 09:10:10|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631265020000|2021-09-10 09:10:20|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1631265110000|2021-09-10 09:11:50|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|2
1631265130000|2021-09-10 09:12:10|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|2
1631265140000|2021-09-10 09:12:20|7373|7358|7373|7358|7373|7358|7373|7358|1
1631265180000|2021-09-10 09:13:00|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631265190000|2021-09-10 09:13:10|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|2
1631265230000|2021-09-10 09:13:50|7373|7358|7373.2|7358.2|7373.2|7358.2|7373|7358|2
1631265270000|2021-09-10 09:14:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631265310000|2021-09-10 09:15:10|7373|7358|7372.2|7357.2|7373|7358|7372|7357|8
1631265320000|2021-09-10 09:15:20|7372.1|7357.1|7372|7357|7372.2|7357.2|7372|7357|4
1631265330000|2021-09-10 09:15:30|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631265390000|2021-09-10 09:16:30|7371.7|7356.7|7371.5|7356.5|7371.7|7356.7|7371.5|7356.5|3
1631265440000|2021-09-10 09:17:20|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1631265510000|2021-09-10 09:18:30|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631265520000|2021-09-10 09:18:40|7372|7357|7372|7357|7372|7357|7372|7357|1
1631265670000|2021-09-10 09:21:10|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631265740000|2021-09-10 09:22:20|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|2
1631266100000|2021-09-10 09:28:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631266130000|2021-09-10 09:28:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631266180000|2021-09-10 09:29:40|7371.6|7356.6|7371.6|7356.6|7371.7|7356.7|7371.6|7356.6|3
1631266240000|2021-09-10 09:30:40|7371.7|7356.7|7371.6|7356.6|7371.8|7356.8|7371.6|7356.6|4
1631266480000|2021-09-10 09:34:40|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1631266490000|2021-09-10 09:34:50|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1631266500000|2021-09-10 09:35:00|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631266510000|2021-09-10 09:35:10|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631266790000|2021-09-10 09:39:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|3
1631266910000|2021-09-10 09:41:50|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631266920000|2021-09-10 09:42:00|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631266930000|2021-09-10 09:42:10|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631266940000|2021-09-10 09:42:20|7371.7|7356.7|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|5
1631267000000|2021-09-10 09:43:20|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631267020000|2021-09-10 09:43:40|7371.9|7356.9|7372.1|7357.1|7372.2|7357.2|7371.9|7356.9|4
1631267070000|2021-09-10 09:44:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|5
1631267080000|2021-09-10 09:44:40|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1631267100000|2021-09-10 09:45:00|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|4
1631267110000|2021-09-10 09:45:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631267120000|2021-09-10 09:45:20|7372|7357|7372|7357|7372|7357|7372|7357|1
1631267150000|2021-09-10 09:45:50|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631267180000|2021-09-10 09:46:20|7372.3|7357.3|7373.4|7358.4|7373.4|7358.4|7372.3|7357.3|5
1631267190000|2021-09-10 09:46:30|7373.5|7358.5|7373.7|7358.7|7373.7|7358.7|7373.5|7358.5|2
1631267240000|2021-09-10 09:47:20|7373.9|7358.9|7374.3|7359.3|7374.3|7359.3|7373.9|7358.9|2
1631267250000|2021-09-10 09:47:30|7374.5|7359.5|7380.2|7355.2|7380.3|7359.6|7374.5|7354.7|7
1631267290000|2021-09-10 09:48:10|7380.3|7355.3|7380.3|7355.3|7380.4|7355.4|7380.3|7355.3|3
1631267320000|2021-09-10 09:48:40|7380.4|7355.4|7375.6|7360.6|7380.4|7360.6|7375.6|7355.4|2
1631267330000|2021-09-10 09:48:50|7375.5|7360.5|7375|7360|7375.5|7360.5|7375|7360|4
1631267380000|2021-09-10 09:49:40|7374.9|7359.9|7374.3|7359.3|7379.6|7359.9|7374.3|7354.6|4
1631267390000|2021-09-10 09:49:50|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1631267400000|2021-09-10 09:50:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631267410000|2021-09-10 09:50:10|7374.4|7359.4|7374.5|7359.5|7374.5|7359.5|7374.4|7359.4|2
1631267440000|2021-09-10 09:50:40|7374.7|7359.7|7374.9|7359.9|7374.9|7359.9|7374.7|7359.7|4
1631267510000|2021-09-10 09:51:50|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631267540000|2021-09-10 09:52:20|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1631267550000|2021-09-10 09:52:30|7375|7360|7375|7360|7375|7360|7374.9|7359.9|3
1631267570000|2021-09-10 09:52:50|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|2
1631267580000|2021-09-10 09:53:00|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|2
1631267620000|2021-09-10 09:53:40|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|2
1631267710000|2021-09-10 09:55:10|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1631267720000|2021-09-10 09:55:20|7375|7360|7375.1|7360.1|7375.1|7360.1|7375|7360|2
1631267760000|2021-09-10 09:56:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631267770000|2021-09-10 09:56:10|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631267790000|2021-09-10 09:56:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631267820000|2021-09-10 09:57:00|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631267840000|2021-09-10 09:57:20|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631267860000|2021-09-10 09:57:40|7374.5|7359.5|7374.4|7359.4|7374.5|7359.5|7374.4|7359.4|2
1631268000000|2021-09-10 10:00:00|7374.3|7359.3|7374.1|7359.1|7374.3|7359.3|7374.1|7359.1|3
1631268010000|2021-09-10 10:00:10|7374|7359|7374|7359|7374|7359|7374|7359|1
1631268230000|2021-09-10 10:03:50|7373.9|7358.9|7373|7358|7373.9|7358.9|7373|7358|5
1631268240000|2021-09-10 10:04:00|7373.1|7358.1|7372.7|7357.7|7373.1|7358.1|7372.5|7357.5|11
1631268250000|2021-09-10 10:04:10|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|1
1631268260000|2021-09-10 10:04:20|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|1
1631268280000|2021-09-10 10:04:40|7377.6|7352.6|7377.5|7352.5|7377.6|7352.6|7377.5|7352.5|2
1631268290000|2021-09-10 10:04:50|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|7377.6|7352.6|1
1631268350000|2021-09-10 10:05:50|7372.4|7357.4|7377.2|7352.2|7377.2|7357.4|7372.4|7352.1|4
1631268390000|2021-09-10 10:06:30|7372|7357|7371.7|7356.7|7372|7357|7371.6|7356.6|3
1631268400000|2021-09-10 10:06:40|7371.4|7356.4|7371.2|7356.2|7371.4|7356.4|7371|7356|6
1631268440000|2021-09-10 10:07:20|7371|7356|7371|7356|7371|7356|7371|7356|1
1631268500000|2021-09-10 10:08:20|7371.1|7356.1|7370.1|7355.1|7371.1|7356.1|7370.1|7355.1|5
1631268510000|2021-09-10 10:08:30|7370|7355|7368.9|7353.9|7370|7355|7368.9|7353.9|4
1631268520000|2021-09-10 10:08:40|7369.6|7354.6|7369.7|7354.7|7369.7|7354.7|7369.6|7354.6|2
1631268530000|2021-09-10 10:08:50|7369.8|7354.8|7370.5|7355.5|7370.6|7355.6|7369.8|7354.8|4
1631268540000|2021-09-10 10:09:00|7370.6|7355.6|7370.8|7355.8|7370.8|7355.8|7370.6|7355.6|2
1631268560000|2021-09-10 10:09:20|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631268600000|2021-09-10 10:10:00|7371|7356|7371.5|7356.5|7371.5|7356.5|7371|7356|5
1631268610000|2021-09-10 10:10:10|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1631268650000|2021-09-10 10:10:50|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1631268700000|2021-09-10 10:11:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631268780000|2021-09-10 10:13:00|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631268830000|2021-09-10 10:13:50|7371.6|7356.6|7376.2|7351.2|7376.2|7356.6|7371.3|7351.2|3
1631268880000|2021-09-10 10:14:40|7376.1|7351.1|7371|7356|7376.1|7356|7370.8|7351.1|3
1631268890000|2021-09-10 10:14:50|7371.1|7356.1|7371.9|7356.9|7371.9|7356.9|7371.1|7356.1|4
1631268900000|2021-09-10 10:15:00|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631268930000|2021-09-10 10:15:30|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631268950000|2021-09-10 10:15:50|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631268990000|2021-09-10 10:16:30|7371.6|7356.6|7371|7356|7371.6|7356.6|7371|7356|4
1631269110000|2021-09-10 10:18:30|7370.9|7355.9|7371.2|7356.2|7371.2|7356.2|7370.9|7355.9|3
1631269190000|2021-09-10 10:19:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631269230000|2021-09-10 10:20:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631269240000|2021-09-10 10:20:40|7371.4|7356.4|7371.7|7356.7|7371.7|7356.7|7371.4|7356.4|3
1631269290000|2021-09-10 10:21:30|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631269300000|2021-09-10 10:21:40|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631269490000|2021-09-10 10:24:50|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631269510000|2021-09-10 10:25:10|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631269530000|2021-09-10 10:25:30|7371.6|7356.6|7371.9|7356.9|7371.9|7356.9|7371.6|7356.6|3
1631269680000|2021-09-10 10:28:00|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1631269720000|2021-09-10 10:28:40|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.6|7356.6|3
1631269830000|2021-09-10 10:30:30|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631269920000|2021-09-10 10:32:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1631269940000|2021-09-10 10:32:20|7372.2|7357.2|7372.1|7357.1|7372.3|7357.3|7372.1|7357.1|3
1631269950000|2021-09-10 10:32:30|7372|7357|7372|7357|7372|7357|7372|7357|1
1631269970000|2021-09-10 10:32:50|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631269990000|2021-09-10 10:33:10|7372|7357|7373.1|7358.1|7373.2|7358.2|7372|7357|4
1631270000000|2021-09-10 10:33:20|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631270060000|2021-09-10 10:34:20|7373.2|7358.2|7373.3|7358.3|7373.3|7358.3|7373.2|7358.2|2
1631270080000|2021-09-10 10:34:40|7373.2|7358.2|7372.9|7357.9|7373.2|7358.2|7372.9|7357.9|3
1631270130000|2021-09-10 10:35:30|7372.8|7357.8|7372.5|7357.5|7372.8|7357.8|7372.5|7357.5|2
1631270250000|2021-09-10 10:37:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631270330000|2021-09-10 10:38:50|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631270340000|2021-09-10 10:39:00|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631270380000|2021-09-10 10:39:40|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|2
1631270390000|2021-09-10 10:39:50|7371.8|7356.8|7372|7357|7372|7357|7371.8|7356.8|3
1631270960000|2021-09-10 10:49:20|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631271000000|2021-09-10 10:50:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631271390000|2021-09-10 10:56:30|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|2
1631271400000|2021-09-10 10:56:40|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631271420000|2021-09-10 10:57:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631271440000|2021-09-10 10:57:20|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631271570000|2021-09-10 10:59:30|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1631271580000|2021-09-10 10:59:40|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.5|7351.5|3
1631271630000|2021-09-10 11:00:30|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|1
1631271660000|2021-09-10 11:01:00|7376.8|7351.8|7376.9|7351.9|7376.9|7351.9|7376.8|7351.8|2
1631271670000|2021-09-10 11:01:10|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|7376.8|7351.8|1
1631271680000|2021-09-10 11:01:20|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|7376.7|7351.7|1
1631271720000|2021-09-10 11:02:00|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1631271810000|2021-09-10 11:03:30|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631271840000|2021-09-10 11:04:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|3
1631271850000|2021-09-10 11:04:10|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631271860000|2021-09-10 11:04:20|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631271920000|2021-09-10 11:05:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631271960000|2021-09-10 11:06:00|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631271980000|2021-09-10 11:06:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631271990000|2021-09-10 11:06:30|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631272000000|2021-09-10 11:06:40|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631272170000|2021-09-10 11:09:30|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631272260000|2021-09-10 11:11:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631272270000|2021-09-10 11:11:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631272330000|2021-09-10 11:12:10|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1631272420000|2021-09-10 11:13:40|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1631272580000|2021-09-10 11:16:20|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1631272640000|2021-09-10 11:17:20|7371|7356|7371.1|7356.1|7371.1|7356.1|7370.9|7355.9|3
1631272790000|2021-09-10 11:19:50|7371|7356|7371|7356|7371|7356|7371|7356|1
1631272800000|2021-09-10 11:20:00|7370.9|7355.9|7371.1|7356.1|7371.1|7356.1|7370.9|7355.9|2
1631272810000|2021-09-10 11:20:10|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|2
1631272820000|2021-09-10 11:20:20|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1631272870000|2021-09-10 11:21:10|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631273130000|2021-09-10 11:25:30|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631273140000|2021-09-10 11:25:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631273280000|2021-09-10 11:28:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631273390000|2021-09-10 11:29:50|7370.8|7355.8|7370.7|7355.7|7370.9|7355.9|7370.7|7355.7|3
1631273410000|2021-09-10 11:30:10|7371|7356|7370.7|7355.7|7371|7356|7370.7|7355.7|2
1631273470000|2021-09-10 11:31:10|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631273500000|2021-09-10 11:31:40|7370.2|7355.2|7369.7|7354.7|7370.2|7355.2|7369.7|7354.7|5
1631273510000|2021-09-10 11:31:50|7369.6|7354.6|7369.7|7354.7|7369.7|7354.7|7369.6|7354.6|2
1631273520000|2021-09-10 11:32:00|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1631273530000|2021-09-10 11:32:10|7369.5|7354.5|7373.8|7348.8|7374|7354.5|7369|7348.8|5
1631273560000|2021-09-10 11:32:40|7373.7|7348.7|7373.7|7348.7|7373.7|7348.7|7373.7|7348.7|1
1631273570000|2021-09-10 11:32:50|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|1
1631273590000|2021-09-10 11:33:10|7373.9|7348.9|7373.8|7348.8|7373.9|7348.9|7373.8|7348.8|2
1631273810000|2021-09-10 11:36:50|7373.9|7348.9|7374.5|7349.5|7375|7350|7373.9|7348.9|11
1631273840000|2021-09-10 11:37:20|7374.2|7349.2|7375|7350|7375|7350|7373.9|7348.9|4
1631273910000|2021-09-10 11:38:30|7374.9|7349.9|7374.8|7349.8|7374.9|7349.9|7374.8|7349.8|2
1631273920000|2021-09-10 11:38:40|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|1
1631273930000|2021-09-10 11:38:50|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1631273950000|2021-09-10 11:39:10|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1631273960000|2021-09-10 11:39:20|7370|7355|7370|7355|7370|7355|7370|7355|1
1631273990000|2021-09-10 11:39:50|7370.1|7355.1|7370|7355|7370.1|7355.1|7370|7355|2
1631274600000|2021-09-10 11:50:00|7370.1|7355.1|7370.2|7355.2|7370.2|7355.2|7370.1|7355.1|2
1631274820000|2021-09-10 11:53:40|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631274970000|2021-09-10 11:56:10|7370.4|7355.4|7370.8|7355.8|7370.8|7355.8|7370.4|7355.4|2
1631274990000|2021-09-10 11:56:30|7370.9|7355.9|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|2
1631275060000|2021-09-10 11:57:40|7371.1|7356.1|7371.3|7356.3|7371.3|7356.3|7371.1|7356.1|2
1631275070000|2021-09-10 11:57:50|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1631275120000|2021-09-10 11:58:40|7371|7356|7371.1|7356.1|7371.1|7356.1|7371|7356|2
1631275130000|2021-09-10 11:58:50|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1631275230000|2021-09-10 12:00:30|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631275270000|2021-09-10 12:01:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631275320000|2021-09-10 12:02:00|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|1
1631275370000|2021-09-10 12:02:50|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1631275380000|2021-09-10 12:03:00|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1631275440000|2021-09-10 12:04:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1631276650000|2021-09-10 12:24:10|7376.6|7351.6|7376.5|7351.5|7376.9|7351.9|7376.3|7351.3|14
1631276660000|2021-09-10 12:24:20|7376.6|7351.6|7376.6|7351.6|7376.7|7351.7|7376.6|7351.6|5
1631276680000|2021-09-10 12:24:40|7376.7|7351.7|7376.6|7351.6|7376.7|7351.7|7376.5|7351.5|4
1631276690000|2021-09-10 12:24:50|7376.5|7351.5|7376.3|7351.3|7376.5|7351.5|7376.3|7351.3|2
1631276720000|2021-09-10 12:25:20|7376.4|7351.4|7376.7|7351.7|7376.7|7351.7|7376.3|7351.3|7
1631276730000|2021-09-10 12:25:30|7376.8|7351.8|7376.5|7351.5|7376.8|7351.8|7376.5|7351.5|5
1631276740000|2021-09-10 12:25:40|7376.6|7351.6|7376.7|7351.7|7376.8|7351.8|7376.5|7351.5|6
1631276750000|2021-09-10 12:25:50|7376.6|7351.6|7376.9|7351.9|7376.9|7351.9|7376.5|7351.5|5
1631276790000|2021-09-10 12:26:30|7376.8|7351.8|7376.7|7351.7|7376.8|7351.8|7376.7|7351.7|2
1631276880000|2021-09-10 12:28:00|7377.1|7352.1|7377|7352|7377.1|7352.1|7376.9|7351.9|9
1631276890000|2021-09-10 12:28:10|7377.1|7352.1|7377|7352|7377.2|7352.2|7377|7352|8
1631276900000|2021-09-10 12:28:20|7377.1|7352.1|7377.2|7352.2|7377.2|7352.2|7377.1|7352.1|4
1631276910000|2021-09-10 12:28:30|7377.1|7352.1|7376.4|7351.4|7377.2|7352.2|7376.4|7351.4|12
1631276920000|2021-09-10 12:28:40|7376.2|7351.2|7376.2|7351.2|7376.2|7351.2|7376.2|7351.2|1
1631276970000|2021-09-10 12:29:30|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1631276990000|2021-09-10 12:29:50|7376.2|7351.2|7376.7|7351.7|7376.7|7356.9|7371.8|7351.2|5
1631277000000|2021-09-10 12:30:00|7376.8|7351.8|7376.5|7351.5|7376.9|7351.9|7376.4|7351.4|13
1631277010000|2021-09-10 12:30:10|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|7376.4|7351.4|1
1631277030000|2021-09-10 12:30:30|7376.7|7351.7|7376.8|7351.8|7376.8|7351.8|7376.6|7351.6|4
1631277040000|2021-09-10 12:30:40|7376.6|7351.6|7376.4|7351.4|7376.6|7351.6|7376.4|7351.4|2
1631277050000|2021-09-10 12:30:50|7376.3|7351.3|7376.6|7351.6|7376.6|7351.6|7376.3|7351.3|4
1631277060000|2021-09-10 12:31:00|7376.5|7351.5|7376.9|7351.9|7376.9|7351.9|7376.5|7351.5|6
1631277070000|2021-09-10 12:31:10|7376.7|7351.7|7376.6|7351.6|7376.9|7351.9|7376.6|7351.6|5
1631277080000|2021-09-10 12:31:20|7376.5|7351.5|7376.7|7351.7|7376.9|7351.9|7376.5|7351.5|11
1631277090000|2021-09-10 12:31:30|7376.6|7351.6|7376.6|7351.6|7376.9|7351.9|7376.6|7351.6|7
1631277100000|2021-09-10 12:31:40|7376.8|7351.8|7376.9|7351.9|7376.9|7351.9|7376.8|7351.8|2
1631277110000|2021-09-10 12:31:50|7377|7352|7376.9|7351.9|7377|7352|7376.9|7351.9|2
1631277120000|2021-09-10 12:32:00|7377|7352|7376.8|7351.8|7377|7352|7376.8|7351.8|4
1631277140000|2021-09-10 12:32:20|7376.9|7351.9|7376.9|7351.9|7377.2|7352.2|7376.9|7351.9|6
1631277170000|2021-09-10 12:32:50|7377.2|7352.2|7377.3|7352.3|7377.4|7352.4|7377.2|7352.2|4
1631277180000|2021-09-10 12:33:00|7377.4|7352.4|7377.4|7352.4|7377.6|7352.6|7377.1|7352.1|5
1631277190000|2021-09-10 12:33:10|7377.6|7352.6|7377.3|7352.3|7377.7|7352.7|7377.3|7352.3|4
1631277200000|2021-09-10 12:33:20|7377.4|7352.4|7377.3|7352.3|7377.4|7352.4|7377.3|7352.3|2
1631277220000|2021-09-10 12:33:40|7377.5|7352.5|7377.4|7352.4|7377.6|7352.6|7377.4|7352.4|3
1631277230000|2021-09-10 12:33:50|7377.3|7352.3|7377.2|7352.2|7377.3|7352.3|7377.2|7352.2|2
1631277240000|2021-09-10 12:34:00|7377.1|7352.1|7377.3|7352.3|7377.3|7352.3|7377.1|7352.1|3
1631277250000|2021-09-10 12:34:10|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|7377.2|7352.2|1
1631277280000|2021-09-10 12:34:40|7377.3|7352.3|7377.2|7352.2|7377.6|7352.6|7377.2|7352.2|6
1631277290000|2021-09-10 12:34:50|7377.3|7352.3|7377.2|7352.2|7377.3|7352.3|7377.2|7352.2|2
1631277320000|2021-09-10 12:35:20|7377.3|7352.3|7373.1|7358.1|7377.6|7358.1|7373.1|7352.3|4
1631277330000|2021-09-10 12:35:30|7373|7358|7372.7|7357.7|7373|7358|7372.7|7357.7|3
1631277340000|2021-09-10 12:35:40|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631277380000|2021-09-10 12:36:20|7372.3|7357.3|7372.5|7357.5|7372.6|7357.6|7372.3|7357.3|3
1631277390000|2021-09-10 12:36:30|7372.2|7357.2|7376.6|7351.6|7377|7357.2|7372.2|7351.4|6
1631277400000|2021-09-10 12:36:40|7376.4|7351.4|7376.3|7351.3|7376.4|7351.4|7376.2|7351.2|3
1631277410000|2021-09-10 12:36:50|7376.6|7351.6|7376.8|7351.8|7376.8|7351.8|7376.6|7351.6|3
1631277430000|2021-09-10 12:37:10|7377|7352|7377.1|7352.1|7377.1|7352.1|7377|7352|2
1631277440000|2021-09-10 12:37:20|7376.9|7351.9|7376.7|7351.7|7376.9|7351.9|7376.7|7351.7|5
1631277470000|2021-09-10 12:37:50|7376.9|7351.9|7376.8|7351.8|7376.9|7351.9|7376.8|7351.8|2
1631277500000|2021-09-10 12:38:20|7376.7|7351.7|7376.8|7351.8|7376.9|7351.9|7376.7|7351.7|4
1631277520000|2021-09-10 12:38:40|7376.7|7351.7|7376.1|7351.1|7376.7|7351.7|7376.1|7351.1|3
1631277530000|2021-09-10 12:38:50|7376.2|7351.2|7376.3|7351.3|7376.3|7351.3|7376.2|7351.2|2
1631277590000|2021-09-10 12:39:50|7376.2|7351.2|7376.2|7351.2|7376.2|7351.2|7376.2|7351.2|1
1631277600000|2021-09-10 12:40:00|7376.3|7351.3|7376.1|7351.1|7376.3|7351.3|7376.1|7351.1|2
1631277610000|2021-09-10 12:40:10|7376.2|7351.2|7376.3|7351.3|7376.3|7351.3|7376.2|7351.2|2
1631277620000|2021-09-10 12:40:20|7376.4|7351.4|7376.3|7351.3|7376.4|7351.4|7376.3|7351.3|4
1631277640000|2021-09-10 12:40:40|7376.4|7351.4|7376.3|7351.3|7376.4|7351.4|7376.3|7351.3|4
1631277670000|2021-09-10 12:41:10|7376.4|7351.4|7376.3|7351.3|7376.4|7351.4|7376.3|7351.3|4
1631277680000|2021-09-10 12:41:20|7376.4|7351.4|7376.6|7351.6|7376.6|7351.6|7376.4|7351.4|3
1631277690000|2021-09-10 12:41:30|7376.7|7351.7|7376.8|7351.8|7376.8|7351.8|7376.7|7351.7|2
1631277700000|2021-09-10 12:41:40|7376.7|7351.7|7376.6|7351.6|7376.7|7351.7|7376.6|7351.6|2
1631277710000|2021-09-10 12:41:50|7376.7|7351.7|7376.3|7351.3|7376.7|7351.7|7376.3|7351.3|4
1631277740000|2021-09-10 12:42:20|7376.2|7351.2|7376.2|7351.2|7376.4|7351.4|7376.2|7351.2|4
1631277770000|2021-09-10 12:42:50|7376.1|7351.1|7375.8|7350.8|7376.1|7351.1|7375.8|7350.8|5
1631277780000|2021-09-10 12:43:00|7375.6|7350.6|7375.6|7350.6|7375.7|7350.7|7375.6|7350.6|3
1631277800000|2021-09-10 12:43:20|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|1
1631277810000|2021-09-10 12:43:30|7375.5|7350.5|7375.6|7350.6|7375.6|7350.6|7375.5|7350.5|2
1631277820000|2021-09-10 12:43:40|7375.3|7350.3|7375.4|7350.4|7375.6|7350.6|7375.3|7350.3|9
1631277830000|2021-09-10 12:43:50|7375.5|7350.5|7375.6|7350.6|7375.6|7350.6|7375.5|7350.5|2
1631277850000|2021-09-10 12:44:10|7375.7|7350.7|7376.1|7351.1|7376.1|7351.1|7375.7|7350.7|4
1631277910000|2021-09-10 12:45:10|7376|7351|7375|7350|7376|7351|7375|7350|5
1631278000000|2021-09-10 12:46:40|7374.9|7349.9|7374.6|7349.6|7374.9|7349.9|7374.6|7349.6|2
1631278010000|2021-09-10 12:46:50|7374.5|7349.5|7374.2|7349.2|7374.5|7349.5|7374.2|7349.2|3
1631278020000|2021-09-10 12:47:00|7374.3|7349.3|7374.4|7349.4|7374.4|7349.4|7374.2|7349.2|4
1631278030000|2021-09-10 12:47:10|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|7374.5|7349.5|1
1631278060000|2021-09-10 12:47:40|7374.3|7349.3|7374.2|7349.2|7374.3|7349.3|7374.2|7349.2|2
1631278070000|2021-09-10 12:47:50|7374.3|7349.3|7374.2|7349.2|7374.4|7349.4|7374.2|7349.2|4
1631278080000|2021-09-10 12:48:00|7373.9|7348.9|7374.1|7349.1|7374.1|7349.1|7373.9|7348.9|3
1631278110000|2021-09-10 12:48:30|7374.2|7349.2|7374|7349|7374.2|7349.2|7374|7349|3
1631278120000|2021-09-10 12:48:40|7374.1|7349.1|7374.2|7349.2|7374.4|7349.4|7374.1|7349.1|3
1631278130000|2021-09-10 12:48:50|7374.4|7349.4|7374.6|7349.6|7374.6|7349.6|7374.4|7349.4|2
1631278170000|2021-09-10 12:49:30|7374.9|7349.9|7374.9|7349.9|7375|7350|7374.9|7349.9|3
1631278180000|2021-09-10 12:49:40|7374.8|7349.8|7374.6|7349.6|7374.8|7349.8|7374.5|7349.5|5
1631278190000|2021-09-10 12:49:50|7374.7|7349.7|7374.9|7349.9|7374.9|7349.9|7374.7|7349.7|2
1631278210000|2021-09-10 12:50:10|7369.4|7354.4|7369.2|7354.2|7369.4|7354.4|7369.1|7354.1|3
1631278240000|2021-09-10 12:50:40|7369.1|7354.1|7373.8|7348.8|7373.8|7354.1|7369.1|7348.8|2
1631278250000|2021-09-10 12:50:50|7373.6|7348.6|7373.6|7348.6|7373.6|7348.6|7373.6|7348.6|1
1631278260000|2021-09-10 12:51:00|7368.8|7353.8|7369.1|7354.1|7369.1|7354.1|7368.8|7353.8|3
1631278280000|2021-09-10 12:51:20|7369.2|7354.2|7370|7355|7370|7355|7369.2|7354.2|3
1631278290000|2021-09-10 12:51:30|7370.1|7355.1|7370.4|7355.4|7370.4|7355.4|7370.1|7355.1|4
1631278310000|2021-09-10 12:51:50|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631278340000|2021-09-10 12:52:20|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631278350000|2021-09-10 12:52:30|7370.7|7355.7|7371|7356|7371|7356|7370.7|7355.7|2
1631278360000|2021-09-10 12:52:40|7370.9|7355.9|7371|7356|7371|7356|7370.9|7355.9|4
1631278380000|2021-09-10 12:53:00|7370.9|7355.9|7370.3|7355.3|7370.9|7355.9|7370.3|7355.3|4
1631278390000|2021-09-10 12:53:10|7370.5|7355.5|7370.7|7355.7|7370.7|7355.7|7370.5|7355.5|3
1631278430000|2021-09-10 12:53:50|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1631278440000|2021-09-10 12:54:00|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1631278460000|2021-09-10 12:54:20|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|2
1631278500000|2021-09-10 12:55:00|7371.1|7356.1|7371.8|7356.8|7371.9|7356.9|7371.1|7356.1|6
1631278580000|2021-09-10 12:56:20|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631278590000|2021-09-10 12:56:30|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631278780000|2021-09-10 12:59:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631278790000|2021-09-10 12:59:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631278820000|2021-09-10 13:00:20|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631278830000|2021-09-10 13:00:30|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631278840000|2021-09-10 13:00:40|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|2
1631278870000|2021-09-10 13:01:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|3
1631278880000|2021-09-10 13:01:20|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631278910000|2021-09-10 13:01:50|7372|7357|7371.8|7356.8|7372|7357|7371.8|7356.8|2
1631278950000|2021-09-10 13:02:30|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631278960000|2021-09-10 13:02:40|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631278980000|2021-09-10 13:03:00|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1631279090000|2021-09-10 13:04:50|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631279110000|2021-09-10 13:05:10|7372|7357|7372|7357|7372|7357|7372|7357|1
1631279120000|2021-09-10 13:05:20|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631279230000|2021-09-10 13:07:10|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631279340000|2021-09-10 13:09:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631279360000|2021-09-10 13:09:20|7371.9|7356.9|7371.9|7356.9|7372|7357|7371.8|7356.8|6
1631279400000|2021-09-10 13:10:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1631279440000|2021-09-10 13:10:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631279480000|2021-09-10 13:11:20|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631279620000|2021-09-10 13:13:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631279670000|2021-09-10 13:14:30|7372|7357|7372|7357|7372|7357|7372|7357|1
1631279720000|2021-09-10 13:15:20|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631279750000|2021-09-10 13:15:50|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631279770000|2021-09-10 13:16:10|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.7|7356.7|4
1631279820000|2021-09-10 13:17:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631279840000|2021-09-10 13:17:20|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|2
1631279850000|2021-09-10 13:17:30|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|3
1631279870000|2021-09-10 13:17:50|7372|7357|7371.8|7356.8|7372|7357|7371.8|7356.8|2
1631279880000|2021-09-10 13:18:00|7371.9|7356.9|7371.6|7356.6|7371.9|7356.9|7371.6|7356.6|4
1631279900000|2021-09-10 13:18:20|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1631279910000|2021-09-10 13:18:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.5|7356.5|4
1631279920000|2021-09-10 13:18:40|7371.8|7356.8|7371.5|7356.5|7371.8|7356.8|7371.5|7356.5|4
1631279930000|2021-09-10 13:18:50|7371.4|7356.4|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|2
1631280000000|2021-09-10 13:20:00|7371.3|7356.3|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|3
1631280060000|2021-09-10 13:21:00|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1631280090000|2021-09-10 13:21:30|7371.3|7356.3|7371.4|7356.4|7371.5|7356.5|7371.3|7356.3|3
1631280100000|2021-09-10 13:21:40|7371.5|7356.5|7371.2|7356.2|7371.5|7356.5|7371.2|7356.2|4
1631280110000|2021-09-10 13:21:50|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1631280120000|2021-09-10 13:22:00|7371.3|7356.3|7371.6|7356.6|7371.6|7356.6|7371.3|7356.3|3
1631280150000|2021-09-10 13:22:30|7371.7|7356.7|7371.4|7356.4|7371.8|7356.8|7371.3|7356.3|10
1631280160000|2021-09-10 13:22:40|7371.6|7356.6|7372.2|7357.2|7372.3|7357.3|7371.6|7356.6|12
1631280200000|2021-09-10 13:23:20|7372.1|7357.1|7371.6|7356.6|7372.1|7357.1|7371.6|7356.6|4
1631280220000|2021-09-10 13:23:40|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|3
1631280230000|2021-09-10 13:23:50|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|4
1631280240000|2021-09-10 13:24:00|7371.3|7356.3|7371.4|7356.4|7371.5|7356.5|7371.3|7356.3|11
1631280250000|2021-09-10 13:24:10|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|8
1631280260000|2021-09-10 13:24:20|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|8
1631280280000|2021-09-10 13:24:40|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|5
1631280290000|2021-09-10 13:24:50|7371.4|7356.4|7371.6|7356.6|7371.6|7356.6|7371.4|7356.4|5
1631280300000|2021-09-10 13:25:00|7371.5|7356.5|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|6
1631280310000|2021-09-10 13:25:10|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.2|7356.2|6
1631280320000|2021-09-10 13:25:20|7372.2|7357.2|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|3
1631280330000|2021-09-10 13:25:30|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631280400000|2021-09-10 13:26:40|7371.9|7356.9|7371.6|7356.6|7371.9|7356.9|7371.6|7356.6|4
1631280460000|2021-09-10 13:27:40|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631280490000|2021-09-10 13:28:10|7371.6|7356.6|7371.5|7356.5|7371.7|7356.7|7371.5|7356.5|6
1631280550000|2021-09-10 13:29:10|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|4
1631280590000|2021-09-10 13:29:50|7372.2|7357.2|7372.6|7357.6|7372.6|7357.6|7372.2|7357.2|3
1631280650000|2021-09-10 13:30:50|7372.7|7357.7|7372.3|7357.3|7372.8|7357.8|7372.3|7357.3|5
1631280660000|2021-09-10 13:31:00|7372.2|7357.2|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|3
1631280670000|2021-09-10 13:31:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631280700000|2021-09-10 13:31:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631280710000|2021-09-10 13:31:50|7372.1|7357.1|7372.5|7357.5|7372.5|7357.5|7372.1|7357.1|4
1631280740000|2021-09-10 13:32:20|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1631280750000|2021-09-10 13:32:30|7372.2|7357.2|7372|7357|7372.2|7357.2|7372|7357|5
1631280760000|2021-09-10 13:32:40|7372.1|7357.1|7372.7|7357.7|7372.7|7357.7|7372.1|7357.1|3
1631280830000|2021-09-10 13:33:50|7372.2|7357.2|7371.8|7356.8|7372.2|7357.2|7371.6|7356.6|4
1631280840000|2021-09-10 13:34:00|7371.7|7356.7|7371.4|7356.4|7371.7|7356.7|7371.4|7356.4|3
1631280890000|2021-09-10 13:34:50|7371.5|7356.5|7371.8|7356.8|7371.8|7356.8|7371.5|7356.5|2
1631280900000|2021-09-10 13:35:00|7371.4|7356.4|7371.8|7356.8|7371.8|7356.8|7371.4|7356.4|4
1631280920000|2021-09-10 13:35:20|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631280930000|2021-09-10 13:35:30|7371.5|7356.5|7372.1|7357.1|7372.1|7357.1|7371.5|7356.5|2
1631280960000|2021-09-10 13:36:00|7372.2|7357.2|7372|7357|7372.2|7357.2|7372|7357|3
1631280970000|2021-09-10 13:36:10|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.6|7356.6|3
1631281010000|2021-09-10 13:36:50|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1631281050000|2021-09-10 13:37:30|7371.5|7356.5|7371.2|7356.2|7371.5|7356.5|7371|7356|5
1631281060000|2021-09-10 13:37:40|7371.4|7356.4|7370.8|7355.8|7371.6|7356.6|7370.8|7355.8|7
1631281070000|2021-09-10 13:37:50|7371.6|7356.6|7371.6|7356.6|7371.7|7356.7|7371|7356|12
1631281140000|2021-09-10 13:39:00|7371.1|7356.1|7371.7|7356.7|7371.7|7356.7|7370.9|7355.9|5
1631281150000|2021-09-10 13:39:10|7371.4|7356.4|7371.8|7356.8|7371.8|7356.8|7370.9|7355.9|20
1631281230000|2021-09-10 13:40:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631281300000|2021-09-10 13:41:40|7371.6|7356.6|7370.9|7355.9|7371.6|7356.6|7370.8|7355.8|6
1631281310000|2021-09-10 13:41:50|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631281330000|2021-09-10 13:42:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|3
1631281350000|2021-09-10 13:42:30|7370.9|7355.9|7370.7|7355.7|7370.9|7355.9|7370.7|7355.7|2
1631281360000|2021-09-10 13:42:40|7371|7356|7370.9|7355.9|7371|7356|7370.7|7355.7|7
1631281370000|2021-09-10 13:42:50|7371|7356|7370.1|7355.1|7371|7356|7369.9|7354.9|6
1631281380000|2021-09-10 13:43:00|7370.4|7355.4|7370.6|7355.6|7370.7|7355.7|7370.4|7355.4|3
1631281410000|2021-09-10 13:43:30|7370.3|7355.3|7369.5|7354.5|7370.3|7355.3|7369.5|7354.5|4
1631281420000|2021-09-10 13:43:40|7369.8|7354.8|7371.1|7356.1|7371.1|7356.1|7369.7|7354.7|16
1631281430000|2021-09-10 13:43:50|7371.2|7356.2|7370.8|7355.8|7372.1|7357.1|7370.8|7355.8|7
1631281450000|2021-09-10 13:44:10|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.6|7355.6|2
1631281460000|2021-09-10 13:44:20|7370.7|7355.7|7370.6|7355.6|7370.8|7355.8|7370.6|7355.6|4
1631281480000|2021-09-10 13:44:40|7370.5|7355.5|7370.3|7355.3|7370.5|7355.5|7370.3|7355.3|2
1631281490000|2021-09-10 13:44:50|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631281500000|2021-09-10 13:45:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631281510000|2021-09-10 13:45:10|7370.4|7355.4|7370.3|7355.3|7370.4|7355.4|7370.3|7355.3|2
1631281550000|2021-09-10 13:45:50|7370.5|7355.5|7370.6|7355.6|7370.7|7355.7|7370.5|7355.5|4
1631281600000|2021-09-10 13:46:40|7370.5|7355.5|7369.1|7354.1|7370.5|7355.5|7369.1|7354.1|7
1631281610000|2021-09-10 13:46:50|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|2
1631281620000|2021-09-10 13:47:00|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1631281630000|2021-09-10 13:47:10|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1631281670000|2021-09-10 13:47:50|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1631281700000|2021-09-10 13:48:20|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|2
1631281710000|2021-09-10 13:48:30|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|2
1631281730000|2021-09-10 13:48:50|7369.2|7354.2|7369|7354|7369.2|7354.2|7369|7354|2
1631281770000|2021-09-10 13:49:30|7369.1|7354.1|7369.1|7354.1|7369.2|7354.2|7369.1|7354.1|3
1631281780000|2021-09-10 13:49:40|7369|7354|7369.2|7354.2|7369.2|7354.2|7369|7354|2
1631281790000|2021-09-10 13:49:50|7369.3|7354.3|7369.2|7354.2|7369.3|7354.3|7369.2|7354.2|4
1631281800000|2021-09-10 13:50:00|7369.3|7354.3|7369.2|7354.2|7369.3|7354.3|7369.2|7354.2|2
1631281820000|2021-09-10 13:50:20|7369.3|7354.3|7369.4|7354.4|7369.8|7354.8|7369.3|7354.3|5
1631281830000|2021-09-10 13:50:30|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|2
1631281840000|2021-09-10 13:50:40|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|2
1631281860000|2021-09-10 13:51:00|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1631281870000|2021-09-10 13:51:10|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1631281890000|2021-09-10 13:51:30|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1631281900000|2021-09-10 13:51:40|7369.3|7354.3|7369.9|7354.9|7369.9|7354.9|7369.3|7354.3|4
1631281910000|2021-09-10 13:51:50|7369.6|7354.6|7369.4|7354.4|7369.6|7354.6|7369.4|7354.4|3
1631281920000|2021-09-10 13:52:00|7369.5|7354.5|7369.9|7354.9|7369.9|7354.9|7369.5|7354.5|3
1631281950000|2021-09-10 13:52:30|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.7|7354.7|2
1631281960000|2021-09-10 13:52:40|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1631281970000|2021-09-10 13:52:50|7369.9|7354.9|7370.2|7355.2|7370.2|7355.2|7369.9|7354.9|3
1631282000000|2021-09-10 13:53:20|7370|7355|7370|7355|7370|7355|7370|7355|1
1631282010000|2021-09-10 13:53:30|7370.1|7355.1|7370.2|7355.2|7370.2|7355.2|7370.1|7355.1|2
1631282020000|2021-09-10 13:53:40|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631282030000|2021-09-10 13:53:50|7370|7355|7370.5|7355.5|7370.5|7355.5|7369.8|7354.8|6
1631282040000|2021-09-10 13:54:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|3
1631282110000|2021-09-10 13:55:10|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|2
1631282160000|2021-09-10 13:56:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631282210000|2021-09-10 13:56:50|7370.4|7355.4|7370.3|7355.3|7370.4|7355.4|7370.3|7355.3|2
1631282280000|2021-09-10 13:58:00|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|2
1631282310000|2021-09-10 13:58:30|7370.4|7355.4|7370.3|7355.3|7370.4|7355.4|7370.3|7355.3|2
1631282320000|2021-09-10 13:58:40|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631282330000|2021-09-10 13:58:50|7370.2|7355.2|7370.1|7355.1|7370.2|7355.2|7370.1|7355.1|2
1631282340000|2021-09-10 13:59:00|7370.2|7355.2|7370.1|7355.1|7370.3|7355.3|7370.1|7355.1|3
1631282350000|2021-09-10 13:59:10|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|2
1631282370000|2021-09-10 13:59:30|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631282400000|2021-09-10 14:00:00|7370|7355|7370.2|7355.2|7370.2|7355.2|7369.9|7354.9|4
1631282420000|2021-09-10 14:00:20|7370.1|7355.1|7370.2|7355.2|7370.2|7355.2|7370|7355|4
1631282490000|2021-09-10 14:01:30|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.2|7355.2|2
1631282680000|2021-09-10 14:04:40|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631282700000|2021-09-10 14:05:00|7370.2|7355.2|7370.4|7355.4|7370.5|7355.5|7370.2|7355.2|5
1631282760000|2021-09-10 14:06:00|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631282820000|2021-09-10 14:07:00|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1631282830000|2021-09-10 14:07:10|7370.6|7355.6|7370.8|7355.8|7370.8|7355.8|7370.6|7355.6|3
1631282840000|2021-09-10 14:07:20|7371.1|7356.1|7371.1|7356.1|7371.2|7356.2|7371|7356|5
1631282950000|2021-09-10 14:09:10|7371|7356|7370.8|7355.8|7371|7356|7370.8|7355.8|2
1631283010000|2021-09-10 14:10:10|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.6|7355.6|2
1631283080000|2021-09-10 14:11:20|7370.7|7355.7|7371.2|7356.2|7371.2|7356.2|7370.7|7355.7|3
1631283090000|2021-09-10 14:11:30|7371|7356|7371|7356|7371|7356|7371|7356|1
1631283180000|2021-09-10 14:13:00|7370.9|7355.9|7370.7|7355.7|7370.9|7355.9|7370.7|7355.7|3
1631283280000|2021-09-10 14:14:40|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1631283290000|2021-09-10 14:14:50|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1631283300000|2021-09-10 14:15:00|7370.2|7355.2|7369.9|7354.9|7370.2|7355.2|7369.9|7354.9|2
1631283310000|2021-09-10 14:15:10|7370|7355|7370.1|7355.1|7370.4|7355.4|7370|7355|3
1631283360000|2021-09-10 14:16:00|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|2
1631283470000|2021-09-10 14:17:50|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7369.9|7354.9|3
1631283480000|2021-09-10 14:18:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1631283500000|2021-09-10 14:18:20|7369.9|7354.9|7369.9|7354.9|7370|7355|7369.9|7354.9|3
1631283510000|2021-09-10 14:18:30|7370.2|7355.2|7370.5|7355.5|7370.5|7355.5|7370.2|7355.2|2
1631283520000|2021-09-10 14:18:40|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|4
1631283530000|2021-09-10 14:18:50|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1631283540000|2021-09-10 14:19:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631283550000|2021-09-10 14:19:10|7370.5|7355.5|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|2
1631283560000|2021-09-10 14:19:20|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631283570000|2021-09-10 14:19:30|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1631283600000|2021-09-10 14:20:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631283630000|2021-09-10 14:20:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631283690000|2021-09-10 14:21:30|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631283700000|2021-09-10 14:21:40|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.7|7355.7|3
1631283710000|2021-09-10 14:21:50|7370.7|7355.7|7370.8|7355.8|7370.9|7355.9|7370.7|7355.7|3
1631283800000|2021-09-10 14:23:20|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1631283830000|2021-09-10 14:23:50|7370.8|7355.8|7371.1|7356.1|7371.2|7356.2|7370.8|7355.8|5
1631283850000|2021-09-10 14:24:10|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631283860000|2021-09-10 14:24:20|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631283960000|2021-09-10 14:26:00|7371|7356|7370.6|7355.6|7371|7356|7370.6|7355.6|3
1631283970000|2021-09-10 14:26:10|7370.3|7355.3|7369.9|7354.9|7370.3|7355.3|7369.8|7354.8|6
1631284090000|2021-09-10 14:28:10|7370|7355|7370|7355|7370|7355|7370|7355|1
1631284100000|2021-09-10 14:28:20|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1631284120000|2021-09-10 14:28:40|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631284150000|2021-09-10 14:29:10|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631284200000|2021-09-10 14:30:00|7370.3|7355.3|7370.7|7355.7|7370.7|7355.7|7370.3|7355.3|5
1631284210000|2021-09-10 14:30:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631284230000|2021-09-10 14:30:30|7370.9|7355.9|7371.5|7356.5|7371.5|7356.5|7370.9|7355.9|4
1631284240000|2021-09-10 14:30:40|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631284250000|2021-09-10 14:30:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631284350000|2021-09-10 14:32:30|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631284370000|2021-09-10 14:32:50|7371.7|7356.7|7373|7358|7373|7358|7371.7|7356.7|6
1631284380000|2021-09-10 14:33:00|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|2
1631284410000|2021-09-10 14:33:30|7372.9|7357.9|7372.2|7357.2|7372.9|7357.9|7372|7357|8
1631284420000|2021-09-10 14:33:40|7372.1|7357.1|7372|7357|7372.2|7357.2|7372|7357|8
1631284450000|2021-09-10 14:34:10|7371.9|7356.9|7371.8|7356.8|7372|7357|7371.8|7356.8|6
1631284460000|2021-09-10 14:34:20|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631284480000|2021-09-10 14:34:40|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|4
1631284490000|2021-09-10 14:34:50|7371.8|7356.8|7371.9|7356.9|7372.1|7357.1|7371.8|7356.8|10
1631284500000|2021-09-10 14:35:00|7372|7357|7372|7357|7372.1|7357.1|7371.8|7356.8|12
1631284510000|2021-09-10 14:35:10|7371.9|7356.9|7372.1|7357.1|7372.3|7357.3|7371.9|7356.9|6
1631284520000|2021-09-10 14:35:20|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|5
1631284530000|2021-09-10 14:35:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631284550000|2021-09-10 14:35:50|7371.9|7356.9|7371.5|7356.5|7371.9|7356.9|7371.5|7356.5|4
1631284600000|2021-09-10 14:36:40|7371.9|7356.9|7371.5|7356.5|7371.9|7356.9|7371.5|7356.5|4
1631284610000|2021-09-10 14:36:50|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631284620000|2021-09-10 14:37:00|7371.9|7356.9|7371.6|7356.6|7371.9|7356.9|7371.6|7356.6|4
1631284660000|2021-09-10 14:37:40|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1631284670000|2021-09-10 14:37:50|7371.5|7356.5|7371.6|7356.6|7371.9|7356.9|7371.5|7356.5|6
1631284680000|2021-09-10 14:38:00|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631284740000|2021-09-10 14:39:00|7371.6|7356.6|7371.6|7356.6|7371.7|7356.7|7371.6|7356.6|3
1631284750000|2021-09-10 14:39:10|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|4
1631284760000|2021-09-10 14:39:20|7371.7|7356.7|7371.6|7356.6|7371.8|7356.8|7371.6|7356.6|4
1631284770000|2021-09-10 14:39:30|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|6
1631284780000|2021-09-10 14:39:40|7371.7|7356.7|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|5
1631284790000|2021-09-10 14:39:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|3
1631284810000|2021-09-10 14:40:10|7371.7|7356.7|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|3
1631284820000|2021-09-10 14:40:20|7371.8|7356.8|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|2
1631284860000|2021-09-10 14:41:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631284930000|2021-09-10 14:42:10|7371.7|7356.7|7371.3|7356.3|7371.7|7356.7|7371.3|7356.3|3
1631284940000|2021-09-10 14:42:20|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631284950000|2021-09-10 14:42:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631284990000|2021-09-10 14:43:10|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631285000000|2021-09-10 14:43:20|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1631285280000|2021-09-10 14:48:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631285290000|2021-09-10 14:48:10|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631285350000|2021-09-10 14:49:10|7371.3|7356.3|7371.7|7356.7|7371.7|7356.7|7371.3|7356.3|4
1631285380000|2021-09-10 14:49:40|7371.6|7356.6|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|8
1631285400000|2021-09-10 14:50:00|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.4|7356.4|3
1631285410000|2021-09-10 14:50:10|7371.4|7356.4|7371.1|7356.1|7371.4|7356.4|7371.1|7356.1|4
1631285420000|2021-09-10 14:50:20|7371.2|7356.2|7371.5|7356.5|7371.5|7356.5|7371.2|7356.2|4
1631285520000|2021-09-10 14:52:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631285650000|2021-09-10 14:54:10|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|7
1631285660000|2021-09-10 14:54:20|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631285700000|2021-09-10 14:55:00|7371.3|7356.3|7371.8|7356.8|7372|7357|7371.3|7356.3|12
1631285710000|2021-09-10 14:55:10|7371.7|7356.7|7371.4|7356.4|7371.7|7356.7|7371.4|7356.4|6
1631285720000|2021-09-10 14:55:20|7371.3|7356.3|7372.1|7357.1|7372.2|7357.2|7371.3|7356.3|10
1631285730000|2021-09-10 14:55:30|7372.2|7357.2|7373.2|7358.2|7373.4|7358.4|7372.2|7357.2|6
1631285740000|2021-09-10 14:55:40|7373.4|7358.4|7374.2|7359.2|7374.2|7359.2|7373.4|7358.4|6
1631285750000|2021-09-10 14:55:50|7374.1|7359.1|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|3
1631285760000|2021-09-10 14:56:00|7374|7359|7373.9|7358.9|7374|7359|7373.7|7358.7|4
1631285770000|2021-09-10 14:56:10|7374.3|7359.3|7374.4|7359.4|7374.4|7359.4|7374.3|7359.3|2
1631285780000|2021-09-10 14:56:20|7374.3|7359.3|7375.2|7360.2|7375.3|7360.3|7374.3|7359.3|7
1631285790000|2021-09-10 14:56:30|7375.1|7360.1|7374.9|7359.9|7375.1|7360.1|7374.9|7359.9|5
1631285810000|2021-09-10 14:56:50|7375|7360|7375|7360|7375.1|7360.1|7375|7360|3
1631285820000|2021-09-10 14:57:00|7375.3|7360.3|7376.8|7361.8|7376.8|7361.8|7375.3|7360.3|6
1631285830000|2021-09-10 14:57:10|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|2
1631285890000|2021-09-10 14:58:10|7377|7362|7376.7|7361.7|7377.1|7362.1|7376.6|7361.6|5
1631285900000|2021-09-10 14:58:20|7376.9|7361.9|7375.7|7360.7|7377|7362|7375.6|7360.6|9
1631285910000|2021-09-10 14:58:30|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|2
1631285920000|2021-09-10 14:58:40|7375.6|7360.6|7375|7360|7375.6|7360.6|7375|7360|3
1631285930000|2021-09-10 14:58:50|7374.8|7359.8|7374.6|7359.6|7374.8|7359.8|7374.6|7359.6|2
1631285950000|2021-09-10 14:59:10|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631285970000|2021-09-10 14:59:30|7375.1|7360.1|7375.9|7360.9|7375.9|7360.9|7375.1|7360.1|3
1631285980000|2021-09-10 14:59:40|7376|7361|7376.8|7361.8|7376.8|7361.8|7376|7361|4
1631285990000|2021-09-10 14:59:50|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|3
1631286000000|2021-09-10 15:00:00|7376.4|7361.4|7376.2|7361.2|7376.4|7361.4|7376.2|7361.2|3
1631286010000|2021-09-10 15:00:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631286020000|2021-09-10 15:00:20|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631286030000|2021-09-10 15:00:30|7376.1|7361.1|7375.9|7360.9|7376.1|7361.1|7375.9|7360.9|2
1631286040000|2021-09-10 15:00:40|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631286050000|2021-09-10 15:00:50|7375.9|7360.9|7377.2|7362.2|7377.2|7362.2|7375.9|7360.9|3
1631286080000|2021-09-10 15:01:20|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631286110000|2021-09-10 15:01:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631286120000|2021-09-10 15:02:00|7377.1|7362.1|7376|7361|7377.2|7362.2|7375.9|7360.9|11
1631286130000|2021-09-10 15:02:10|7376.1|7361.1|7377.2|7362.2|7377.2|7362.2|7376.1|7361.1|4
1631286190000|2021-09-10 15:03:10|7376.9|7361.9|7376.3|7361.3|7376.9|7361.9|7376.3|7361.3|3
1631286200000|2021-09-10 15:03:20|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631286210000|2021-09-10 15:03:30|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|3
1631286230000|2021-09-10 15:03:50|7376.5|7361.5|7377.2|7362.2|7377.2|7362.2|7376.5|7361.5|4
1631286260000|2021-09-10 15:04:20|7377.4|7362.4|7377.6|7362.6|7377.6|7362.6|7377.4|7362.4|2
1631286270000|2021-09-10 15:04:30|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631286290000|2021-09-10 15:04:50|7377.6|7362.6|7377.4|7362.4|7377.6|7362.6|7377.4|7362.4|2
1631286330000|2021-09-10 15:05:30|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|2
1631286350000|2021-09-10 15:05:50|7378|7363|7378.4|7363.4|7378.5|7363.5|7378|7363|7
1631286360000|2021-09-10 15:06:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631286410000|2021-09-10 15:06:50|7378.6|7363.6|7378.9|7363.9|7378.9|7363.9|7378.6|7363.6|3
1631286430000|2021-09-10 15:07:10|7379|7364|7379.5|7364.5|7379.5|7364.5|7379|7364|5
1631286470000|2021-09-10 15:07:50|7379.9|7364.9|7380.3|7365.3|7380.3|7365.3|7379.9|7364.9|4
1631286480000|2021-09-10 15:08:00|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|2
1631286490000|2021-09-10 15:08:10|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|3
1631286520000|2021-09-10 15:08:40|7380.5|7365.5|7380.2|7365.2|7380.5|7365.5|7380.2|7365.2|6
1631286530000|2021-09-10 15:08:50|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1631286540000|2021-09-10 15:09:00|7380.3|7365.3|7380|7365|7380.3|7365.3|7379.8|7364.8|5
1631286550000|2021-09-10 15:09:10|7379.8|7364.8|7380.6|7365.6|7380.6|7365.6|7379.8|7364.8|7
1631286580000|2021-09-10 15:09:40|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|6
1631286600000|2021-09-10 15:10:00|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1631286610000|2021-09-10 15:10:10|7380.9|7365.9|7381.2|7366.2|7381.2|7366.2|7380.9|7365.9|3
1631286630000|2021-09-10 15:10:30|7381.3|7366.3|7381.5|7366.5|7381.5|7366.5|7381.3|7366.3|2
1631286640000|2021-09-10 15:10:40|7381.6|7366.6|7381.4|7366.4|7381.6|7366.6|7381.4|7366.4|3
1631286650000|2021-09-10 15:10:50|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631286660000|2021-09-10 15:11:00|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|4
1631286670000|2021-09-10 15:11:10|7381.4|7366.4|7381.5|7366.5|7381.6|7366.6|7381.4|7366.4|6
1631286690000|2021-09-10 15:11:30|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631286700000|2021-09-10 15:11:40|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1631286710000|2021-09-10 15:11:50|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|2
1631286730000|2021-09-10 15:12:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631286760000|2021-09-10 15:12:40|7381.1|7366.1|7380.9|7365.9|7381.1|7366.1|7380.9|7365.9|2
1631286770000|2021-09-10 15:12:50|7381.6|7366.6|7380|7365|7381.6|7366.6|7380|7365|12
1631286780000|2021-09-10 15:13:00|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.6|7364.6|6
1631286790000|2021-09-10 15:13:10|7380|7365|7379.9|7364.9|7380.2|7365.2|7379.9|7364.9|6
1631286820000|2021-09-10 15:13:40|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631286850000|2021-09-10 15:14:10|7379.8|7364.8|7379.8|7364.8|7380|7365|7379.8|7364.8|5
1631286910000|2021-09-10 15:15:10|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631286920000|2021-09-10 15:15:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|3
1631286940000|2021-09-10 15:15:40|7379.7|7364.7|7379|7364|7379.7|7364.7|7379|7364|6
1631286950000|2021-09-10 15:15:50|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|2
1631286960000|2021-09-10 15:16:00|7379.3|7364.3|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|3
1631286990000|2021-09-10 15:16:30|7379.2|7364.2|7379|7364|7379.2|7364.2|7379|7364|3
1631287010000|2021-09-10 15:16:50|7379.1|7364.1|7379|7364|7379.1|7364.1|7379|7364|2
1631287020000|2021-09-10 15:17:00|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1631287030000|2021-09-10 15:17:10|7378.8|7363.8|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|5
1631287050000|2021-09-10 15:17:30|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631287060000|2021-09-10 15:17:40|7379|7364|7379.1|7364.1|7379.2|7364.2|7379|7364|5
1631287070000|2021-09-10 15:17:50|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|2
1631287080000|2021-09-10 15:18:00|7379|7364|7379|7364|7379|7364|7379|7364|1
1631287090000|2021-09-10 15:18:10|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631287100000|2021-09-10 15:18:20|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|4
1631287110000|2021-09-10 15:18:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631287120000|2021-09-10 15:18:40|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1631287130000|2021-09-10 15:18:50|7379.3|7364.3|7379.6|7364.6|7379.6|7364.6|7379.3|7364.3|3
1631287140000|2021-09-10 15:19:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631287160000|2021-09-10 15:19:20|7379.4|7364.4|7379.1|7364.1|7379.5|7364.5|7379.1|7364.1|5
1631287190000|2021-09-10 15:19:50|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631287200000|2021-09-10 15:20:00|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|2
1631287210000|2021-09-10 15:20:10|7379.3|7364.3|7379|7364|7379.3|7364.3|7378.8|7363.8|12
1631287220000|2021-09-10 15:20:20|7378.9|7363.9|7379|7364|7379|7364|7378.8|7363.8|5
1631287230000|2021-09-10 15:20:30|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631287240000|2021-09-10 15:20:40|7379|7364|7379.4|7364.4|7379.4|7364.4|7378.9|7363.9|6
1631287320000|2021-09-10 15:22:00|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|3
1631287340000|2021-09-10 15:22:20|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|2
1631287350000|2021-09-10 15:22:30|7379.4|7364.4|7379.7|7364.7|7379.8|7364.8|7379.4|7364.4|3
1631287360000|2021-09-10 15:22:40|7379.8|7364.8|7379.2|7364.2|7379.8|7364.8|7379.1|7364.1|9
1631287370000|2021-09-10 15:22:50|7379.3|7364.3|7384.4|7359.4|7384.4|7364.4|7379.2|7359.2|14
1631287380000|2021-09-10 15:23:00|7384.3|7359.3|7384.4|7359.4|7384.4|7359.4|7384.3|7359.3|2
1631287390000|2021-09-10 15:23:10|7384.6|7359.6|7379.3|7364.3|7384.6|7364.3|7379.3|7359.6|2
1631287400000|2021-09-10 15:23:20|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1631287420000|2021-09-10 15:23:40|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|5
1631287430000|2021-09-10 15:23:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631287440000|2021-09-10 15:24:00|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|7
1631287460000|2021-09-10 15:24:20|7379.6|7364.6|7379.1|7364.1|7379.6|7364.6|7379.1|7364.1|5
1631287470000|2021-09-10 15:24:30|7379|7364|7378.7|7363.7|7379|7364|7378.7|7363.7|2
1631287480000|2021-09-10 15:24:40|7378.8|7363.8|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|3
1631287500000|2021-09-10 15:25:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631287520000|2021-09-10 15:25:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631287560000|2021-09-10 15:26:00|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631287570000|2021-09-10 15:26:10|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|2
1631287580000|2021-09-10 15:26:20|7378.5|7363.5|7377.4|7362.4|7378.5|7363.5|7377.2|7362.2|9
1631287670000|2021-09-10 15:27:50|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377|7362|6
1631287730000|2021-09-10 15:28:50|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631287740000|2021-09-10 15:29:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631287770000|2021-09-10 15:29:30|7377.3|7362.3|7377.1|7362.1|7377.3|7362.3|7377.1|7362.1|3
1631287800000|2021-09-10 15:30:00|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631287850000|2021-09-10 15:30:50|7377.1|7362.1|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|3
1631287860000|2021-09-10 15:31:00|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|4
1631287870000|2021-09-10 15:31:10|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7376.8|7361.8|5
1631287880000|2021-09-10 15:31:20|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7376.9|7361.9|6
1631287950000|2021-09-10 15:32:30|7377.3|7362.3|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|3
1631287960000|2021-09-10 15:32:40|7377.2|7362.2|7376.8|7361.8|7377.2|7362.2|7376.8|7361.8|3
1631288040000|2021-09-10 15:34:00|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|2
1631288060000|2021-09-10 15:34:20|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|2
1631288120000|2021-09-10 15:35:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631288130000|2021-09-10 15:35:30|7376.5|7361.5|7375|7360|7376.5|7361.5|7375|7360|7
1631288150000|2021-09-10 15:35:50|7374.9|7359.9|7375.1|7360.1|7375.1|7360.1|7374.9|7359.9|3
1631288170000|2021-09-10 15:36:10|7375|7360|7375|7360|7375|7360|7375|7360|1
1631288240000|2021-09-10 15:37:20|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|2
1631288260000|2021-09-10 15:37:40|7374.9|7359.9|7375|7360|7375.1|7360.1|7374.9|7359.9|5
1631288270000|2021-09-10 15:37:50|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631288280000|2021-09-10 15:38:00|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|3
1631288310000|2021-09-10 15:38:30|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|2
1631288320000|2021-09-10 15:38:40|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1631288330000|2021-09-10 15:38:50|7375.7|7360.7|7375.9|7360.9|7375.9|7360.9|7375.7|7360.7|3
1631288340000|2021-09-10 15:39:00|7375.8|7360.8|7376|7361|7376|7361|7375.8|7360.8|3
1631288380000|2021-09-10 15:39:40|7376.1|7361.1|7375.9|7360.9|7376.1|7361.1|7375.9|7360.9|2
1631288390000|2021-09-10 15:39:50|7376|7361|7376|7361|7376|7361|7376|7361|1
1631288400000|2021-09-10 15:40:00|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631288410000|2021-09-10 15:40:10|7376.2|7361.2|7377.5|7362.5|7377.5|7362.5|7376.2|7361.2|6
1631288430000|2021-09-10 15:40:30|7377.6|7362.6|7377.5|7362.5|7377.9|7362.9|7377.5|7362.5|6
1631288490000|2021-09-10 15:41:30|7377.7|7362.7|7377.9|7362.9|7377.9|7362.9|7377.7|7362.7|4
1631288510000|2021-09-10 15:41:50|7377.8|7362.8|7378|7363|7378|7363|7377.7|7362.7|4
1631288520000|2021-09-10 15:42:00|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1631288530000|2021-09-10 15:42:10|7377.7|7362.7|7378|7363|7378|7363|7377.7|7362.7|2
1631288540000|2021-09-10 15:42:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631288560000|2021-09-10 15:42:40|7377.6|7362.6|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|3
1631288590000|2021-09-10 15:43:10|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631288640000|2021-09-10 15:44:00|7377.6|7362.6|7377.7|7362.7|7377.9|7362.9|7377.5|7362.5|9
1631288650000|2021-09-10 15:44:10|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1631288700000|2021-09-10 15:45:00|7377.9|7362.9|7378.2|7363.2|7378.2|7363.2|7377.8|7362.8|3
1631288710000|2021-09-10 15:45:10|7378.3|7363.3|7378.1|7363.1|7378.3|7363.3|7378.1|7363.1|3
1631288720000|2021-09-10 15:45:20|7378|7363|7378|7363|7378.1|7363.1|7378|7363|3
1631288730000|2021-09-10 15:45:30|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378|7363|3
1631288740000|2021-09-10 15:45:40|7378|7363|7378|7363|7378|7363|7377.9|7362.9|3
1631288760000|2021-09-10 15:46:00|7378.1|7363.1|7378.4|7363.4|7378.4|7363.4|7378.1|7363.1|8
1631288770000|2021-09-10 15:46:10|7378.6|7363.6|7378.2|7363.2|7378.7|7363.7|7378.2|7363.2|7
1631288780000|2021-09-10 15:46:20|7378.3|7363.3|7378.5|7363.5|7378.5|7363.5|7378.3|7363.3|2
1631288830000|2021-09-10 15:47:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|3
1631288840000|2021-09-10 15:47:20|7378.9|7363.9|7378.5|7363.5|7379|7364|7378.5|7363.5|6
1631288850000|2021-09-10 15:47:30|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1631288860000|2021-09-10 15:47:40|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631288870000|2021-09-10 15:47:50|7378.5|7363.5|7379.3|7364.3|7379.4|7364.4|7378.4|7363.4|8
1631288910000|2021-09-10 15:48:30|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|2
1631288930000|2021-09-10 15:48:50|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|4
1631288950000|2021-09-10 15:49:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631288960000|2021-09-10 15:49:20|7379.7|7364.7|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|2
1631288970000|2021-09-10 15:49:30|7380|7365|7380|7365|7380|7365|7380|7365|1
1631289000000|2021-09-10 15:50:00|7380.1|7365.1|7380.6|7365.6|7380.8|7365.8|7380|7365|10
1631289010000|2021-09-10 15:50:10|7380.7|7365.7|7381.7|7366.7|7381.7|7366.7|7380.7|7365.7|6
1631289020000|2021-09-10 15:50:20|7381.8|7366.8|7381.7|7366.7|7381.9|7366.9|7381.7|7366.7|3
1631289040000|2021-09-10 15:50:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631289050000|2021-09-10 15:50:50|7381.7|7366.7|7381.5|7366.5|7381.7|7366.7|7381.3|7366.3|5
1631289060000|2021-09-10 15:51:00|7381.6|7366.6|7381.9|7366.9|7381.9|7366.9|7381.6|7366.6|4
1631289070000|2021-09-10 15:51:10|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|4
1631289080000|2021-09-10 15:51:20|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1631289090000|2021-09-10 15:51:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631289100000|2021-09-10 15:51:40|7381.9|7366.9|7382.5|7367.5|7382.5|7367.5|7381.9|7366.9|3
1631289140000|2021-09-10 15:52:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631289150000|2021-09-10 15:52:30|7382.3|7367.3|7381.4|7366.4|7382.3|7367.3|7381.3|7366.3|7
1631289170000|2021-09-10 15:52:50|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1631289180000|2021-09-10 15:53:00|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1631289200000|2021-09-10 15:53:20|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1631289220000|2021-09-10 15:53:40|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|3
1631289240000|2021-09-10 15:54:00|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|3
1631289250000|2021-09-10 15:54:10|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631289260000|2021-09-10 15:54:20|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631289270000|2021-09-10 15:54:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631289320000|2021-09-10 15:55:20|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|4
1631289330000|2021-09-10 15:55:30|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631289340000|2021-09-10 15:55:40|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631289350000|2021-09-10 15:55:50|7381.7|7366.7|7381.8|7366.8|7381.9|7366.9|7381.7|7366.7|3
1631289370000|2021-09-10 15:56:10|7381.7|7366.7|7381.5|7366.5|7381.7|7366.7|7381.4|7366.4|5
1631289380000|2021-09-10 15:56:20|7381.6|7366.6|7381.7|7366.7|7381.8|7366.8|7381.4|7366.4|5
1631289410000|2021-09-10 15:56:50|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|2
1631289460000|2021-09-10 15:57:40|7381.9|7366.9|7381.5|7366.5|7382|7367|7381.5|7366.5|7
1631289470000|2021-09-10 15:57:50|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|4
1631289480000|2021-09-10 15:58:00|7381.7|7366.7|7380.9|7365.9|7381.7|7366.7|7380.9|7365.9|6
1631289530000|2021-09-10 15:58:50|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|3
1631289540000|2021-09-10 15:59:00|7380.5|7365.5|7380.6|7365.6|7380.9|7365.9|7380.5|7365.5|5
1631289550000|2021-09-10 15:59:10|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631289560000|2021-09-10 15:59:20|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1631289600000|2021-09-10 16:00:00|7380.2|7365.2|7380.3|7365.3|7380.4|7365.4|7380.1|7365.1|6
1631289610000|2021-09-10 16:00:10|7380.2|7365.2|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|3
1631289650000|2021-09-10 16:00:50|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1631289660000|2021-09-10 16:01:00|7380.7|7365.7|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|3
1631289750000|2021-09-10 16:02:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631289780000|2021-09-10 16:03:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|3
1631289790000|2021-09-10 16:03:10|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631289800000|2021-09-10 16:03:20|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631289810000|2021-09-10 16:03:30|7380.2|7365.2|7380.2|7365.2|7380.4|7365.4|7380.2|7365.2|6
1631289830000|2021-09-10 16:03:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631289840000|2021-09-10 16:04:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631289860000|2021-09-10 16:04:20|7380.3|7365.3|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|2
1631289890000|2021-09-10 16:04:50|7380.3|7365.3|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|3
1631289940000|2021-09-10 16:05:40|7380.2|7365.2|7380|7365|7380.2|7365.2|7379.8|7364.8|4
1631289950000|2021-09-10 16:05:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631289960000|2021-09-10 16:06:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631289970000|2021-09-10 16:06:10|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631289990000|2021-09-10 16:06:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631290020000|2021-09-10 16:07:00|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.7|7364.7|4
1631290030000|2021-09-10 16:07:10|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|2
1631290040000|2021-09-10 16:07:20|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631290050000|2021-09-10 16:07:30|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.3|7364.3|6
1631290070000|2021-09-10 16:07:50|7379.4|7364.4|7379.6|7364.6|7379.9|7364.9|7379.3|7364.3|4
1631290080000|2021-09-10 16:08:00|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631290100000|2021-09-10 16:08:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631290200000|2021-09-10 16:10:00|7379.3|7364.3|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|7
1631290210000|2021-09-10 16:10:10|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|2
1631290260000|2021-09-10 16:11:00|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631290360000|2021-09-10 16:12:40|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1631290430000|2021-09-10 16:13:50|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1631290460000|2021-09-10 16:14:20|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|3
1631290500000|2021-09-10 16:15:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631290530000|2021-09-10 16:15:30|7379.7|7364.7|7378.5|7363.5|7379.7|7364.7|7378.5|7363.5|5
1631290580000|2021-09-10 16:16:20|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|2
1631290600000|2021-09-10 16:16:40|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|3
1631290610000|2021-09-10 16:16:50|7378.5|7363.5|7378.7|7363.7|7378.7|7363.7|7378.5|7363.5|3
1631290620000|2021-09-10 16:17:00|7378.8|7363.8|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|2
1631290630000|2021-09-10 16:17:10|7378.5|7363.5|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|5
1631290640000|2021-09-10 16:17:20|7378.8|7363.8|7379|7364|7379|7364|7378.7|7363.7|4
1631290650000|2021-09-10 16:17:30|7378.8|7363.8|7378.6|7363.6|7378.8|7363.8|7378.5|7363.5|5
1631290660000|2021-09-10 16:17:40|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631290670000|2021-09-10 16:17:50|7378.6|7363.6|7381.3|7366.3|7381.3|7366.3|7378.5|7363.5|7
1631290680000|2021-09-10 16:18:00|7381.1|7366.1|7380|7365|7385.3|7366.1|7380|7360.3|7
1631290700000|2021-09-10 16:18:20|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|1
1631290710000|2021-09-10 16:18:30|7385|7360|7384.9|7359.9|7385|7360|7384.9|7359.9|2
1631290720000|2021-09-10 16:18:40|7385|7360|7385|7360|7385|7360|7385|7360|1
1631290760000|2021-09-10 16:19:20|7384.9|7359.9|7385|7360|7385|7360|7384.9|7359.9|2
1631290950000|2021-09-10 16:22:30|7385.4|7360.4|7385.5|7360.5|7385.5|7360.5|7385.4|7360.4|2
1631290960000|2021-09-10 16:22:40|7385.3|7360.3|7380.3|7365.3|7385.3|7365.3|7379.9|7360.3|3
1631290970000|2021-09-10 16:22:50|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631290980000|2021-09-10 16:23:00|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1631291010000|2021-09-10 16:23:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631291020000|2021-09-10 16:23:40|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631291040000|2021-09-10 16:24:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631291050000|2021-09-10 16:24:10|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631291080000|2021-09-10 16:24:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631291100000|2021-09-10 16:25:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631291120000|2021-09-10 16:25:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631291130000|2021-09-10 16:25:30|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631291140000|2021-09-10 16:25:40|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631291160000|2021-09-10 16:26:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631291170000|2021-09-10 16:26:10|7380.8|7365.8|7380.7|7365.7|7380.9|7365.9|7380.7|7365.7|4
1631291180000|2021-09-10 16:26:20|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1631291200000|2021-09-10 16:26:40|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1631291210000|2021-09-10 16:26:50|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|4
1631291230000|2021-09-10 16:27:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631291330000|2021-09-10 16:28:50|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1631291340000|2021-09-10 16:29:00|7380.7|7365.7|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|4
1631291400000|2021-09-10 16:30:00|7380.5|7365.5|7385.8|7360.8|7385.8|7365.7|7380.4|7360.5|11
1631291410000|2021-09-10 16:30:10|7385.9|7360.9|7385.5|7360.5|7385.9|7360.9|7385.5|7360.5|6
1631291450000|2021-09-10 16:30:50|7380.7|7365.7|7385.8|7360.8|7385.8|7365.9|7380.7|7360.7|5
1631291470000|2021-09-10 16:31:10|7381.3|7366.3|7385.8|7360.8|7386|7366.3|7381.3|7360.7|7
1631291540000|2021-09-10 16:32:20|7380.9|7365.9|7385.8|7360.8|7385.8|7365.9|7380.9|7360.7|3
1631291580000|2021-09-10 16:33:00|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1631291590000|2021-09-10 16:33:10|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|6
1631291600000|2021-09-10 16:33:20|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|4
1631291610000|2021-09-10 16:33:30|7380.7|7365.7|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|3
1631291620000|2021-09-10 16:33:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631291650000|2021-09-10 16:34:10|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1631291660000|2021-09-10 16:34:20|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1631291680000|2021-09-10 16:34:40|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|4
1631291700000|2021-09-10 16:35:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631291710000|2021-09-10 16:35:10|7380.6|7365.6|7380.8|7365.8|7380.8|7365.8|7380.6|7365.6|7
1631291720000|2021-09-10 16:35:20|7380.7|7365.7|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|9
1631291730000|2021-09-10 16:35:30|7380.8|7365.8|7385.7|7360.7|7385.7|7365.8|7380.7|7360.5|8
1631291740000|2021-09-10 16:35:40|7385.6|7360.6|7385.4|7360.4|7385.7|7360.7|7385.4|7360.4|6
1631291770000|2021-09-10 16:36:10|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|1
1631291820000|2021-09-10 16:37:00|7385.3|7360.3|7385.2|7360.2|7385.3|7360.3|7385.2|7360.2|2
1631291840000|2021-09-10 16:37:20|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1631291860000|2021-09-10 16:37:40|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|1
1631291880000|2021-09-10 16:38:00|7385.1|7360.1|7384.8|7359.8|7385.1|7360.1|7384.8|7359.8|4
1631291910000|2021-09-10 16:38:30|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1631291920000|2021-09-10 16:38:40|7384.9|7359.9|7384.8|7359.8|7384.9|7359.9|7384.8|7359.8|2
1631291960000|2021-09-10 16:39:20|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631291970000|2021-09-10 16:39:30|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631291980000|2021-09-10 16:39:40|7379.5|7364.5|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|2
1631291990000|2021-09-10 16:39:50|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631292040000|2021-09-10 16:40:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631292060000|2021-09-10 16:41:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|3
1631292070000|2021-09-10 16:41:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631292170000|2021-09-10 16:42:50|7379.4|7364.4|7384.6|7359.6|7384.7|7364.4|7379.4|7359.5|4
1631292180000|2021-09-10 16:43:00|7384.5|7359.5|7384.3|7359.3|7384.5|7359.5|7384.3|7359.3|4
1631292200000|2021-09-10 16:43:20|7384.4|7359.4|7384|7359|7384.4|7359.4|7384|7359|2
1631292210000|2021-09-10 16:43:30|7384.3|7359.3|7384.1|7359.1|7384.3|7359.3|7384.1|7359.1|3
1631292220000|2021-09-10 16:43:40|7383.9|7358.9|7383.3|7358.3|7384.1|7359.1|7383.3|7358.3|5
1631292240000|2021-09-10 16:44:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.4|7358.4|3
1631292250000|2021-09-10 16:44:10|7383.3|7358.3|7383.5|7358.5|7383.6|7358.6|7383.3|7358.3|6
1631292260000|2021-09-10 16:44:20|7383.3|7358.3|7383.3|7358.3|7383.5|7358.5|7383.3|7358.3|13
1631292270000|2021-09-10 16:44:30|7383.4|7358.4|7383.5|7358.5|7383.5|7358.5|7383.3|7358.3|5
1631292360000|2021-09-10 16:46:00|7383.4|7358.4|7383.3|7358.3|7383.4|7358.4|7383.3|7358.3|2
1631292370000|2021-09-10 16:46:10|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|1
1631292380000|2021-09-10 16:46:20|7383.3|7358.3|7383.4|7358.4|7383.4|7358.4|7383.3|7358.3|4
1631292390000|2021-09-10 16:46:30|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|2
1631292410000|2021-09-10 16:46:50|7383.7|7358.7|7378.4|7363.4|7383.7|7363.4|7378.4|7358.7|2
1631292420000|2021-09-10 16:47:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.4|7363.4|3
1631292430000|2021-09-10 16:47:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631292440000|2021-09-10 16:47:20|7378.5|7363.5|7378.5|7363.5|7383.6|7363.7|7378.5|7358.4|11
1631292450000|2021-09-10 16:47:30|7383.4|7358.4|7383.4|7358.4|7383.5|7358.5|7383.4|7358.4|3
1631292480000|2021-09-10 16:48:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1631292490000|2021-09-10 16:48:10|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|1
1631292530000|2021-09-10 16:48:50|7383.5|7358.5|7383.4|7358.4|7383.5|7358.5|7383.4|7358.4|2
1631292540000|2021-09-10 16:49:00|7383.5|7358.5|7378.4|7363.4|7383.5|7363.6|7378.4|7358.4|5
1631292550000|2021-09-10 16:49:10|7378.5|7363.5|7384.8|7359.8|7384.8|7363.7|7378.5|7359.1|4
1631292560000|2021-09-10 16:49:20|7384.9|7359.9|7385.1|7360.1|7385.1|7360.1|7384.9|7359.9|3
1631292640000|2021-09-10 16:50:40|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|1
1631292750000|2021-09-10 16:52:30|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|7385.4|7360.4|5
1631292770000|2021-09-10 16:52:50|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|1
1631293020000|2021-09-10 16:57:00|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|1
1631293030000|2021-09-10 16:57:10|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|1
1631293130000|2021-09-10 16:58:50|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|1
1631293160000|2021-09-10 16:59:20|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|1
1631293190000|2021-09-10 16:59:50|7385.4|7360.4|7384.6|7359.6|7385.4|7365|7379.9|7359.6|5
1631293200000|2021-09-10 17:00:00|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.6|7359.6|3
1631293210000|2021-09-10 17:00:10|7384.6|7359.6|7384.5|7359.5|7384.7|7359.7|7384.5|7359.5|3
1631293220000|2021-09-10 17:00:20|7384.7|7359.7|7384.4|7359.4|7384.7|7359.7|7384.4|7359.4|4
1631293250000|2021-09-10 17:00:50|7384.1|7359.1|7383.9|7358.9|7384.1|7364.1|7379.1|7358.9|4
1631293270000|2021-09-10 17:01:10|7384|7359|7384|7359|7384|7359|7384|7359|1
1631293300000|2021-09-10 17:01:40|7379|7364|7378.9|7363.9|7379|7364|7378.9|7363.9|2
1631293310000|2021-09-10 17:01:50|7379|7364|7379|7364|7379|7364|7379|7364|1
1631293320000|2021-09-10 17:02:00|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631293390000|2021-09-10 17:03:10|7378.7|7363.7|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|3
1631293410000|2021-09-10 17:03:30|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|2
1631293470000|2021-09-10 17:04:30|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631293510000|2021-09-10 17:05:10|7378.4|7363.4|7378.5|7363.5|7378.5|7363.5|7378.4|7363.4|2
1631293540000|2021-09-10 17:05:40|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|3
1631293550000|2021-09-10 17:05:50|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.5|7363.5|3
1631293620000|2021-09-10 17:07:00|7379|7364|7379.6|7364.6|7379.6|7364.6|7379|7364|5
1631293630000|2021-09-10 17:07:10|7379.5|7364.5|7384|7359|7384|7364.5|7379.2|7359|5
1631293640000|2021-09-10 17:07:20|7384.1|7359.1|7384|7359|7384.1|7359.1|7384|7359|2
1631293650000|2021-09-10 17:07:30|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|1
1631293670000|2021-09-10 17:07:50|7384|7359|7384|7359|7384|7359|7384|7359|1
1631293690000|2021-09-10 17:08:10|7383.9|7358.9|7384|7359|7384.1|7359.1|7383.8|7358.8|4
1631293700000|2021-09-10 17:08:20|7384.2|7359.2|7384|7359|7384.2|7359.2|7384|7359|2
1631293750000|2021-09-10 17:09:10|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|1
1631293760000|2021-09-10 17:09:20|7384.3|7359.3|7384.4|7359.4|7384.4|7359.4|7384.2|7359.2|4
1631293770000|2021-09-10 17:09:30|7379.6|7364.6|7384.7|7359.7|7384.7|7364.7|7379.6|7359.5|5
1631293780000|2021-09-10 17:09:40|7384.5|7359.5|7384.5|7359.5|7384.6|7359.6|7384.5|7359.5|3
1631293800000|2021-09-10 17:10:00|7384.7|7359.7|7379.7|7364.7|7384.7|7364.7|7379.7|7359.7|2
1631293810000|2021-09-10 17:10:10|7379.1|7364.1|7379.6|7364.6|7379.7|7364.7|7379.1|7364.1|5
1631293820000|2021-09-10 17:10:20|7384.5|7359.5|7384.4|7359.4|7384.5|7359.5|7384.2|7359.2|8
1631293840000|2021-09-10 17:10:40|7384.3|7359.3|7384.3|7359.3|7384.4|7359.4|7384.3|7359.3|3
1631293850000|2021-09-10 17:10:50|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|1
1631293860000|2021-09-10 17:11:00|7384.2|7359.2|7384.4|7359.4|7384.4|7359.4|7384.2|7359.2|5
1631293870000|2021-09-10 17:11:10|7384.2|7359.2|7384.7|7359.7|7384.7|7359.7|7384.2|7359.2|3
1631293880000|2021-09-10 17:11:20|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|1
1631293900000|2021-09-10 17:11:40|7384.4|7359.4|7384|7359|7384.4|7359.4|7384|7359|3
1631293930000|2021-09-10 17:12:10|7384.1|7359.1|7384.1|7359.1|7384.4|7364.2|7379.2|7359.1|21
1631293940000|2021-09-10 17:12:20|7384|7359|7384|7359|7384|7359|7384|7359|1
1631293950000|2021-09-10 17:12:30|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|1
1631293960000|2021-09-10 17:12:40|7383.9|7358.9|7383.8|7358.8|7383.9|7358.9|7383.8|7358.8|2
1631293970000|2021-09-10 17:12:50|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|7383.4|7358.4|3
1631293990000|2021-09-10 17:13:10|7383.4|7358.4|7383.6|7358.6|7383.6|7358.6|7383.4|7358.4|3
1631294030000|2021-09-10 17:13:50|7383.4|7358.4|7383.7|7358.7|7383.9|7363.7|7378.7|7358.4|6
1631294040000|2021-09-10 17:14:00|7383.8|7358.8|7383.6|7358.6|7383.8|7363.7|7378.7|7358.4|17
1631294050000|2021-09-10 17:14:10|7383.5|7358.5|7383.4|7358.4|7383.5|7358.5|7383.4|7358.4|2
1631294070000|2021-09-10 17:14:30|7378.6|7363.6|7383.8|7358.8|7383.8|7363.7|7378.6|7358.4|19
1631294080000|2021-09-10 17:14:40|7383.6|7358.6|7383.6|7358.6|7383.8|7358.8|7383.5|7358.5|16
1631294090000|2021-09-10 17:14:50|7383.8|7358.8|7383.5|7358.5|7383.8|7358.8|7383.5|7358.5|8
1631294100000|2021-09-10 17:15:00|7383.6|7358.6|7383.5|7358.5|7383.8|7358.8|7383.5|7358.5|15
1631294110000|2021-09-10 17:15:10|7383.6|7358.6|7383.7|7358.7|7383.7|7358.7|7383.6|7358.6|2
1631294120000|2021-09-10 17:15:20|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1631294130000|2021-09-10 17:15:30|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|1
1631294160000|2021-09-10 17:16:00|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.7|7358.7|3
1631294180000|2021-09-10 17:16:20|7383.6|7358.6|7383.8|7358.8|7383.8|7358.8|7383.6|7358.6|7
1631294190000|2021-09-10 17:16:30|7383.9|7358.9|7384.7|7359.7|7384.7|7364.6|7379.4|7358.9|12
1631294200000|2021-09-10 17:16:40|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631294210000|2021-09-10 17:16:50|7384.6|7359.6|7384.6|7359.6|7384.8|7359.8|7384.6|7359.6|3
1631294220000|2021-09-10 17:17:00|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631294230000|2021-09-10 17:17:10|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|1
1631294240000|2021-09-10 17:17:20|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631294270000|2021-09-10 17:17:50|7384.6|7359.6|7384.6|7359.6|7384.7|7359.7|7384.6|7359.6|3
1631294280000|2021-09-10 17:18:00|7384.5|7359.5|7384.4|7359.4|7384.5|7359.5|7384.4|7359.4|2
1631294300000|2021-09-10 17:18:20|7384.6|7359.6|7384.5|7359.5|7384.6|7359.6|7384.5|7359.5|2
1631294320000|2021-09-10 17:18:40|7384.6|7359.6|7379|7364|7384.6|7364.3|7379|7359.6|3
1631294330000|2021-09-10 17:18:50|7378.7|7363.7|7384.1|7359.1|7384.1|7363.7|7378.7|7358.5|9
1631294430000|2021-09-10 17:20:30|7383.9|7358.9|7384.1|7359.1|7384.1|7359.1|7383.9|7358.9|2
1631294440000|2021-09-10 17:20:40|7383.9|7358.9|7384|7359|7384.2|7359.2|7383.9|7358.9|4
1631294450000|2021-09-10 17:20:50|7384.2|7359.2|7379.8|7364.8|7384.7|7364.8|7379.6|7359.2|8
1631294460000|2021-09-10 17:21:00|7379.6|7364.6|7379.6|7364.6|7379.9|7364.9|7379.6|7364.6|5
1631294470000|2021-09-10 17:21:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631294550000|2021-09-10 17:22:30|7380.1|7365.1|7379.9|7364.9|7385|7365.2|7379.9|7359.9|9
1631294560000|2021-09-10 17:22:40|7380.1|7365.1|7385.1|7360.1|7385.1|7365.3|7380.1|7360.1|3
1631294580000|2021-09-10 17:23:00|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1631294590000|2021-09-10 17:23:10|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|7385|7360|3
1631294600000|2021-09-10 17:23:20|7385|7360|7385.1|7360.1|7385.3|7360.3|7385|7360|14
1631294610000|2021-09-10 17:23:30|7385|7360|7385.1|7360.1|7385.3|7360.3|7385|7360|10
1631294620000|2021-09-10 17:23:40|7385.3|7360.3|7385.1|7360.1|7385.3|7360.3|7385.1|7360.1|2
1631294630000|2021-09-10 17:23:50|7385.2|7360.2|7385|7360|7385.3|7360.3|7385|7360|6
1631294640000|2021-09-10 17:24:00|7385.2|7360.2|7385.5|7360.5|7385.5|7365.7|7380.6|7360.2|4
1631294660000|2021-09-10 17:24:20|7385.6|7360.6|7385.4|7360.4|7385.6|7365.8|7380.7|7360.4|8
1631294690000|2021-09-10 17:24:50|7385.5|7360.5|7385.4|7360.4|7385.5|7360.5|7385.4|7360.4|2
1631294720000|2021-09-10 17:25:20|7385.6|7360.6|7385.5|7360.5|7385.6|7360.6|7385.5|7360.5|2
1631294740000|2021-09-10 17:25:40|7385.3|7360.3|7385.4|7360.4|7385.4|7360.4|7385.3|7360.3|2
1631294760000|2021-09-10 17:26:00|7385.2|7360.2|7385.5|7360.5|7385.5|7365.3|7380.3|7360.2|14
1631294770000|2021-09-10 17:26:10|7385.2|7360.2|7385.3|7360.3|7385.4|7360.4|7385.2|7360.2|4
1631294780000|2021-09-10 17:26:20|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|1
1631294790000|2021-09-10 17:26:30|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1631294800000|2021-09-10 17:26:40|7385.2|7360.2|7385.3|7360.3|7385.8|7365.7|7380.7|7360.2|13
1631294810000|2021-09-10 17:26:50|7385.1|7360.1|7385.9|7360.9|7385.9|7360.9|7385.1|7360.1|11
1631294820000|2021-09-10 17:27:00|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|1
1631294860000|2021-09-10 17:27:40|7385.7|7360.7|7385.8|7360.8|7385.8|7360.8|7385.7|7360.7|2
1631294870000|2021-09-10 17:27:50|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|1
1631294880000|2021-09-10 17:28:00|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1631294910000|2021-09-10 17:28:30|7385.6|7360.6|7385.7|7360.7|7385.8|7360.8|7385.6|7360.6|3
1631294940000|2021-09-10 17:29:00|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1631294950000|2021-09-10 17:29:10|7385.7|7360.7|7385.7|7360.7|7385.7|7360.7|7385.7|7360.7|1
1631295000000|2021-09-10 17:30:00|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1631295010000|2021-09-10 17:30:10|7385.7|7360.7|7385.7|7360.7|7385.7|7360.7|7385.7|7360.7|1
1631295100000|2021-09-10 17:31:40|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1631295130000|2021-09-10 17:32:10|7385.7|7360.7|7385.5|7360.5|7385.7|7360.7|7385.5|7360.5|3
1631295340000|2021-09-10 17:35:40|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631295350000|2021-09-10 17:35:50|7380.5|7365.5|7380.5|7365.5|7380.7|7365.7|7380.5|7365.5|3
1631295360000|2021-09-10 17:36:00|7380.6|7365.6|7380.3|7365.3|7380.6|7365.6|7380.3|7365.3|3
1631295370000|2021-09-10 17:36:10|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631295420000|2021-09-10 17:37:00|7380.5|7365.5|7385.4|7360.4|7385.6|7365.6|7380.5|7360.4|5
1631295440000|2021-09-10 17:37:20|7385.3|7360.3|7385|7360|7385.3|7360.3|7385|7360|4
1631295460000|2021-09-10 17:37:40|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|1
1631295470000|2021-09-10 17:37:50|7385|7360|7384.8|7359.8|7385|7360|7384.8|7359.8|3
1631295480000|2021-09-10 17:38:00|7385|7360|7384.9|7359.9|7385|7360|7384.9|7359.9|2
1631295490000|2021-09-10 17:38:10|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631295510000|2021-09-10 17:38:30|7385|7360|7380.1|7365.1|7385|7365.2|7380.1|7360|5
1631295520000|2021-09-10 17:38:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631295570000|2021-09-10 17:39:30|7379.7|7364.7|7384.8|7359.8|7385.1|7364.7|7379.7|7359.8|4
1631295580000|2021-09-10 17:39:40|7385|7360|7384.8|7359.8|7385|7360|7384.8|7359.8|9
1631295590000|2021-09-10 17:39:50|7385|7360|7384.9|7359.9|7385|7360|7384.9|7359.9|2
1631295600000|2021-09-10 17:40:00|7385|7360|7385.1|7360.1|7385.1|7360.1|7384.9|7359.9|6
1631295630000|2021-09-10 17:40:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631295640000|2021-09-10 17:40:40|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1631295670000|2021-09-10 17:41:10|7384.9|7359.9|7385.2|7360.2|7385.2|7365.2|7380.1|7359.9|7
1631295680000|2021-09-10 17:41:20|7380.6|7365.6|7385.4|7360.4|7385.6|7365.6|7380.6|7360.4|3
1631295710000|2021-09-10 17:41:50|7385.5|7360.5|7385.4|7360.4|7385.5|7360.5|7385|7360|8
1631295770000|2021-09-10 17:42:50|7385.1|7360.1|7385.3|7360.3|7385.3|7360.3|7385.1|7360.1|2
1631295790000|2021-09-10 17:43:10|7379.6|7364.6|7385|7360|7385|7365.2|7379.6|7360|3
1631295830000|2021-09-10 17:43:50|7385.2|7360.2|7384.9|7359.9|7385.2|7360.2|7384.9|7359.9|3
1631295870000|2021-09-10 17:44:30|7385|7360|7385.2|7360.2|7385.2|7365.2|7380.1|7359.9|7
1631295880000|2021-09-10 17:44:40|7385|7360|7385.2|7360.2|7385.2|7360.2|7385|7360|2
1631295910000|2021-09-10 17:45:10|7380.6|7365.6|7385.3|7360.3|7385.5|7365.6|7380.2|7360|17
1631295930000|2021-09-10 17:45:30|7385.1|7360.1|7385|7360|7385.2|7360.2|7385|7360|3
1631295950000|2021-09-10 17:45:50|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|1
1631295960000|2021-09-10 17:46:00|7385|7360|7379.4|7364.4|7385.2|7364.6|7379.4|7360|6
1631295970000|2021-09-10 17:46:10|7379.5|7364.5|7379.8|7364.8|7379.8|7364.8|7379.5|7364.5|3
1631295980000|2021-09-10 17:46:20|7380|7365|7385|7360|7385|7365.2|7380|7360|3
1631295990000|2021-09-10 17:46:30|7385.2|7360.2|7385|7360|7385.2|7360.2|7385|7360|6
1631296000000|2021-09-10 17:46:40|7385.2|7360.2|7385|7360|7385.2|7360.2|7385|7360|2
1631296010000|2021-09-10 17:46:50|7385.2|7360.2|7385|7360|7385.2|7360.2|7385|7360|8
1631296020000|2021-09-10 17:47:00|7385.2|7360.2|7385|7360|7385.2|7360.2|7385|7360|4
1631296030000|2021-09-10 17:47:10|7385.2|7360.2|7385.4|7360.4|7385.5|7365.6|7380.6|7360.2|5
1631296040000|2021-09-10 17:47:20|7385.2|7360.2|7385.3|7360.3|7385.3|7360.3|7385.1|7360.1|5
1631296050000|2021-09-10 17:47:30|7385.5|7360.5|7380.7|7365.7|7385.5|7365.7|7380.7|7360.4|4
1631296110000|2021-09-10 17:48:30|7380.5|7365.5|7380|7365|7385.3|7365.5|7380|7360.1|6
1631296120000|2021-09-10 17:48:40|7380.2|7365.2|7380.4|7365.4|7385.1|7365.6|7380.2|7360.1|9
1631296130000|2021-09-10 17:48:50|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1631296150000|2021-09-10 17:49:10|7385.2|7360.2|7385.2|7360.2|7385.3|7365.5|7380.5|7360|5
1631296160000|2021-09-10 17:49:20|7385.5|7360.5|7385.7|7360.7|7386.2|7365.8|7380.8|7360.4|12
1631296170000|2021-09-10 17:49:30|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1631296190000|2021-09-10 17:49:50|7385.7|7360.7|7385.7|7360.7|7385.7|7360.7|7385.7|7360.7|1
1631296220000|2021-09-10 17:50:20|7385.8|7360.8|7385.5|7360.5|7385.8|7360.8|7385.5|7360.5|7
1631296240000|2021-09-10 17:50:40|7385.7|7360.7|7385.9|7360.9|7386.2|7366.2|7381.2|7360.5|18
1631296280000|2021-09-10 17:51:20|7386.1|7361.1|7386.1|7361.1|7386.1|7361.1|7386.1|7361.1|1
1631296370000|2021-09-10 17:52:50|7380.7|7365.7|7380.7|7365.7|7381.1|7366.1|7380.5|7365.5|7
1631296380000|2021-09-10 17:53:00|7380.5|7365.5|7380.2|7365.2|7385.4|7365.6|7380|7360.3|12
1631296390000|2021-09-10 17:53:10|7380.1|7365.1|7380|7365|7380.1|7365.1|7379.6|7364.6|8
1631296410000|2021-09-10 17:53:30|7379.9|7364.9|7379.6|7364.6|7379.9|7364.9|7379.6|7364.6|2
1631296420000|2021-09-10 17:53:40|7384.3|7359.3|7384.2|7359.2|7384.3|7359.3|7384.2|7359.2|2
1631296430000|2021-09-10 17:53:50|7384.3|7359.3|7384.1|7359.1|7384.3|7359.3|7384.1|7359.1|3
1631296460000|2021-09-10 17:54:20|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|1
1631296550000|2021-09-10 17:55:50|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|7383.6|7358.6|1
1631296630000|2021-09-10 17:57:10|7384.2|7359.2|7384.3|7359.3|7384.6|7359.6|7384.2|7359.2|3
1631296640000|2021-09-10 17:57:20|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.3|7359.3|16
1631296650000|2021-09-10 17:57:30|7384.3|7359.3|7384.6|7359.6|7384.7|7359.7|7384.3|7359.3|28
1631296660000|2021-09-10 17:57:40|7384.3|7359.3|7384.6|7359.6|7384.6|7359.6|7384.3|7359.3|18
1631296670000|2021-09-10 17:57:50|7384.3|7359.3|7384.3|7359.3|7384.6|7359.6|7384.2|7359.2|30
1631296680000|2021-09-10 17:58:00|7384.6|7359.6|7384.5|7359.5|7384.6|7359.6|7384.2|7359.2|16
1631296690000|2021-09-10 17:58:10|7384.3|7359.3|7384.6|7359.6|7384.6|7359.6|7384.3|7359.3|19
1631296700000|2021-09-10 17:58:20|7384.3|7359.3|7384.6|7359.6|7384.6|7359.6|7384.3|7359.3|2
1631296710000|2021-09-10 17:58:30|7384.3|7359.3|7384.7|7359.7|7384.8|7364.9|7379.9|7359.3|8
1631296720000|2021-09-10 17:58:40|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631296730000|2021-09-10 17:58:50|7384.8|7359.8|7384.7|7359.7|7384.9|7359.9|7384.7|7359.7|3
1631296740000|2021-09-10 17:59:00|7384.8|7359.8|7385.6|7360.6|7385.7|7360.7|7384.8|7359.8|6
1631296760000|2021-09-10 17:59:20|7385.4|7360.4|7385.2|7360.2|7385.4|7365.4|7380.4|7359.9|12
1631296770000|2021-09-10 17:59:30|7380.6|7365.6|7385.5|7360.5|7385.7|7365.6|7380.6|7360.2|10
1631296780000|2021-09-10 17:59:40|7385.7|7360.7|7385.5|7360.5|7385.7|7360.7|7385.5|7360.5|2
1631296790000|2021-09-10 17:59:50|7385.6|7360.6|7385.8|7360.8|7385.8|7360.8|7385.6|7360.6|9
1631296800000|2021-09-10 18:00:00|7385.6|7360.6|7385.8|7360.8|7385.8|7360.8|7385.5|7360.5|4
1631296830000|2021-09-10 18:00:30|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|1
1631296870000|2021-09-10 18:01:10|7381|7366|7380.9|7365.9|7381|7366|7380.9|7365.9|2
1631296890000|2021-09-10 18:01:30|7381|7366|7381|7366|7385.9|7366.1|7381|7360.9|4
1631296900000|2021-09-10 18:01:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631296910000|2021-09-10 18:01:50|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|1
1631296920000|2021-09-10 18:02:00|7385.8|7360.8|7385.7|7360.7|7385.8|7360.8|7385.7|7360.7|2
1631296940000|2021-09-10 18:02:20|7385.8|7360.8|7385.7|7360.7|7385.8|7360.8|7385.7|7360.7|2
1631296950000|2021-09-10 18:02:30|7385.8|7360.8|7385.9|7360.9|7385.9|7360.9|7385.8|7360.8|2
1631296980000|2021-09-10 18:03:00|7385.8|7360.8|7379.7|7364.7|7385.8|7365|7379.6|7360.8|5
1631297000000|2021-09-10 18:03:20|7384.7|7359.7|7383.4|7358.4|7384.7|7359.7|7382.6|7357.6|7
1631297040000|2021-09-10 18:04:00|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1631297060000|2021-09-10 18:04:20|7383|7358|7383|7358|7383|7358|7383|7358|1
1631298870000|2021-09-10 18:34:30|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|1
1631298880000|2021-09-10 18:34:40|7383|7358|7383|7358|7383|7358|7383|7358|1
1631299860000|2021-09-10 18:51:00|7383.7|7358.7|7383.5|7358.5|7383.7|7358.7|7383.5|7358.5|2
1631299940000|2021-09-10 18:52:20|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|1
1631300400000|2021-09-10 19:00:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.4|7358.4|3
1631300950000|2021-09-10 19:09:10|7383.6|7358.6|7380|7365|7383.7|7365|7378.9|7358.6|9
1631300960000|2021-09-10 19:09:20|7380.1|7365.1|7384.9|7359.9|7385.1|7365.1|7380.1|7359.9|4
1631301050000|2021-09-10 19:10:50|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631301120000|2021-09-10 19:12:00|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|1
1631301170000|2021-09-10 19:12:50|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|1
1631301290000|2021-09-10 19:14:50|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|1
1631301560000|2021-09-10 19:19:20|7384.7|7359.7|7386.1|7361.1|7386.1|7366.2|7380|7359.7|9
1631301570000|2021-09-10 19:19:30|7386|7361|7386|7361|7386|7361|7386|7361|1
1631301590000|2021-09-10 19:19:50|7385.9|7360.9|7386|7361|7386|7361|7385.9|7360.9|2
1631301610000|2021-09-10 19:20:10|7378.8|7363.8|7384.3|7359.3|7384.3|7363.8|7378.7|7358|10
1631301670000|2021-09-10 19:21:10|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1631301730000|2021-09-10 19:22:10|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|1
1631301780000|2021-09-10 19:23:00|7383.6|7358.6|7383.8|7358.8|7383.8|7358.8|7383.6|7358.6|2
1631302100000|2021-09-10 19:28:20|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631302270000|2021-09-10 19:31:10|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|1
1631302330000|2021-09-10 19:32:10|7379.5|7364.5|7385.7|7360.7|7385.7|7364.5|7379.5|7360.4|4
1631303070000|2021-09-10 19:44:30|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|1
1631303240000|2021-09-10 19:47:20|7385.4|7360.4|7385.7|7360.7|7385.7|7360.7|7385.4|7360.4|2
1631303490000|2021-09-10 19:51:30|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|1
1631303500000|2021-09-10 19:51:40|7385.7|7360.7|7385.1|7360.1|7385.7|7360.7|7385.1|7360.1|2
1631303710000|2021-09-10 19:55:10|7385.3|7360.3|7385.9|7360.9|7386|7361|7385.3|7360.3|4
1631303730000|2021-09-10 19:55:30|7386|7361|7386|7361|7386|7361|7386|7361|1
1631303750000|2021-09-10 19:55:50|7386.1|7361.1|7386.1|7361.1|7386.1|7361.1|7386.1|7361.1|1
1631496660000|2021-09-13 01:31:00|7391|7366|7391|7366|7391|7366|7391|7366|1
1631496870000|2021-09-13 01:34:30|7393.6|7368.6|7393.6|7368.6|7393.6|7368.6|7393.6|7368.6|1
1631498100000|2021-09-13 01:55:00|7392|7367|7392|7367|7392|7367|7392|7367|1
1631499770000|2021-09-13 02:22:50|7394.8|7369.8|7395.6|7370.6|7395.6|7370.6|7394.8|7369.8|3
1631499840000|2021-09-13 02:24:00|7396|7371|7396|7371|7396|7371|7396|7371|1
1631499860000|2021-09-13 02:24:20|7395.9|7370.9|7395.9|7370.9|7395.9|7370.9|7395.9|7370.9|1
1631499920000|2021-09-13 02:25:20|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|1
1631500520000|2021-09-13 02:35:20|7396|7371|7396|7371|7396|7371|7396|7371|1
1631500590000|2021-09-13 02:36:30|7396.1|7371.1|7396.1|7371.1|7396.1|7371.1|7396.1|7371.1|1
1631501150000|2021-09-13 02:45:50|7395.5|7370.5|7395.5|7370.5|7395.5|7370.5|7395.5|7370.5|1
1631501160000|2021-09-13 02:46:00|7394.2|7369.2|7393|7368|7394.2|7369.2|7393|7368|3
1631501170000|2021-09-13 02:46:10|7392.9|7367.9|7392.7|7367.7|7392.9|7367.9|7392.7|7367.7|2
1631501210000|2021-09-13 02:46:50|7392.6|7367.6|7392.3|7367.3|7392.6|7367.6|7392.3|7367.3|2
1631501220000|2021-09-13 02:47:00|7392.1|7367.1|7392.1|7367.1|7392.1|7367.1|7392.1|7367.1|1
1631501330000|2021-09-13 02:48:50|7392.5|7367.5|7393.3|7368.3|7393.3|7368.3|7392.5|7367.5|2
1631501350000|2021-09-13 02:49:10|7393.4|7368.4|7393.4|7368.4|7393.4|7368.4|7393.4|7368.4|1
1631501380000|2021-09-13 02:49:40|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|1
1631501440000|2021-09-13 02:50:40|7393.5|7368.5|7393.5|7368.5|7393.5|7368.5|7393.5|7368.5|1
1631501530000|2021-09-13 02:52:10|7391.8|7366.8|7391.7|7366.7|7391.8|7366.8|7391.7|7366.7|2
1631501540000|2021-09-13 02:52:20|7391.6|7366.6|7393.5|7368.5|7393.5|7368.5|7391.6|7366.6|3
1631502140000|2021-09-13 03:02:20|7391.6|7366.6|7391.3|7366.3|7391.6|7366.6|7391|7366|3
1631502150000|2021-09-13 03:02:30|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631502160000|2021-09-13 03:02:40|7391.3|7366.3|7391.1|7366.1|7391.3|7366.3|7391.1|7366.1|2
1631502170000|2021-09-13 03:02:50|7391.2|7366.2|7391|7366|7391.2|7366.2|7391|7366|2
1631502190000|2021-09-13 03:03:10|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631502210000|2021-09-13 03:03:30|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631502250000|2021-09-13 03:04:10|7391.3|7366.3|7391.3|7366.3|7391.3|7366.3|7391.3|7366.3|1
1631502260000|2021-09-13 03:04:20|7391.4|7366.4|7391.4|7366.4|7391.4|7366.4|7391.4|7366.4|1
1631502280000|2021-09-13 03:04:40|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|1
1631502440000|2021-09-13 03:07:20|7391.6|7366.6|7392.1|7367.1|7392.2|7367.2|7391.6|7366.6|3
1631502450000|2021-09-13 03:07:30|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|1
1631502490000|2021-09-13 03:08:10|7392|7367|7392|7367|7392|7367|7392|7367|1
1631502500000|2021-09-13 03:08:20|7391.8|7366.8|7391.7|7366.7|7391.8|7366.8|7391.7|7366.7|2
1631502550000|2021-09-13 03:09:10|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1631502900000|2021-09-13 03:15:00|7391.7|7366.7|7392.5|7367.5|7392.5|7367.5|7391.7|7366.7|3
1631502920000|2021-09-13 03:15:20|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|1
1631502930000|2021-09-13 03:15:30|7392.8|7367.8|7393.4|7368.4|7393.4|7368.4|7392.8|7367.8|2
1631502990000|2021-09-13 03:16:30|7393.6|7368.6|7393.6|7368.6|7393.6|7368.6|7393.6|7368.6|1
1631503000000|2021-09-13 03:16:40|7393.7|7368.7|7393.8|7368.8|7393.8|7368.8|7393.7|7368.7|2
1631503130000|2021-09-13 03:18:50|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|7393.9|7368.9|1
1631503190000|2021-09-13 03:19:50|7393.7|7368.7|7392.9|7367.9|7393.7|7368.7|7392.9|7367.9|3
1631503210000|2021-09-13 03:20:10|7393|7368|7393|7368|7393|7368|7393|7368|1
1631503300000|2021-09-13 03:21:40|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|1
1631503310000|2021-09-13 03:21:50|7393|7368|7392.8|7367.8|7393|7368|7392.8|7367.8|2
1631503320000|2021-09-13 03:22:00|7392.7|7367.7|7392.7|7367.7|7392.7|7367.7|7392.7|7367.7|1
1631503340000|2021-09-13 03:22:20|7392.8|7367.8|7393.4|7368.4|7393.4|7368.4|7392.8|7367.8|4
1631503400000|2021-09-13 03:23:20|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|1
1631503790000|2021-09-13 03:29:50|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1631503800000|2021-09-13 03:30:00|7393.1|7368.1|7393.3|7368.3|7393.8|7368.8|7393.1|7368.1|9
1631503810000|2021-09-13 03:30:10|7393.5|7368.5|7393.8|7368.8|7393.8|7368.8|7393.5|7368.5|5
1631503830000|2021-09-13 03:30:30|7393.9|7368.9|7393.7|7368.7|7394|7369|7393.7|7368.7|4
1631503840000|2021-09-13 03:30:40|7393.5|7368.5|7392.7|7367.7|7393.5|7368.5|7392.7|7367.7|5
1631503890000|2021-09-13 03:31:30|7392.8|7367.8|7392.7|7367.7|7392.9|7367.9|7392.7|7367.7|4
1631503900000|2021-09-13 03:31:40|7392.8|7367.8|7392.9|7367.9|7393|7368|7392.8|7367.8|4
1631503910000|2021-09-13 03:31:50|7393|7368|7392.9|7367.9|7393|7368|7392.8|7367.8|9
1631503920000|2021-09-13 03:32:00|7392.8|7367.8|7387.9|7372.9|7392.8|7372.9|7387.8|7367.6|5
1631503930000|2021-09-13 03:32:10|7387.8|7372.8|7388|7373|7388|7373|7387.8|7372.8|3
1631503940000|2021-09-13 03:32:20|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|2
1631503950000|2021-09-13 03:32:30|7388.1|7373.1|7388|7373|7388.1|7373.1|7387.9|7372.9|8
1631503960000|2021-09-13 03:32:40|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631503970000|2021-09-13 03:32:50|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1631504000000|2021-09-13 03:33:20|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|2
1631504010000|2021-09-13 03:33:30|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631504040000|2021-09-13 03:34:00|7387.9|7372.9|7388|7373|7388|7373|7387.9|7372.9|2
1631504050000|2021-09-13 03:34:10|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1631504090000|2021-09-13 03:34:50|7388|7373|7388|7373|7388|7373|7388|7373|1
1631504100000|2021-09-13 03:35:00|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|2
1631504120000|2021-09-13 03:35:20|7387.7|7372.7|7387.5|7372.5|7387.7|7372.7|7387.5|7372.5|2
1631504130000|2021-09-13 03:35:30|7388.4|7373.4|7391.1|7376.1|7396.6|7376.1|7388.4|7371.1|9
1631504140000|2021-09-13 03:35:40|7391|7376|7390.4|7375.4|7391|7376|7390.3|7375.3|13
1631504150000|2021-09-13 03:35:50|7390.5|7375.5|7391.1|7376.1|7391.1|7376.1|7390.5|7375.5|3
1631504160000|2021-09-13 03:36:00|7391.2|7376.2|7390.8|7375.8|7391.2|7376.2|7390.8|7375.8|4
1631504170000|2021-09-13 03:36:10|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|5
1631504180000|2021-09-13 03:36:20|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631504190000|2021-09-13 03:36:30|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.4|7375.4|5
1631504200000|2021-09-13 03:36:40|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.4|7375.4|4
1631504230000|2021-09-13 03:37:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631504240000|2021-09-13 03:37:20|7390.8|7375.8|7392.3|7377.3|7392.4|7377.4|7390.8|7375.8|14
1631504250000|2021-09-13 03:37:30|7392.4|7377.4|7392|7377|7392.4|7377.4|7392|7377|4
1631504260000|2021-09-13 03:37:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631504270000|2021-09-13 03:37:50|7392|7377|7392|7377|7392.1|7377.1|7392|7377|3
1631504300000|2021-09-13 03:38:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631504340000|2021-09-13 03:39:00|7392|7377|7392.4|7377.4|7392.4|7377.4|7392|7377|5
1631504350000|2021-09-13 03:39:10|7392.5|7377.5|7393|7378|7393.3|7378.3|7392.5|7377.5|5
1631504360000|2021-09-13 03:39:20|7392.9|7377.9|7393.3|7378.3|7393.3|7378.3|7392.9|7377.9|3
1631504370000|2021-09-13 03:39:30|7392.6|7377.6|7392.5|7377.5|7392.6|7377.6|7392.2|7377.2|7
1631504380000|2021-09-13 03:39:40|7392.6|7377.6|7392.4|7377.4|7392.8|7377.8|7392.4|7377.4|5
1631504390000|2021-09-13 03:39:50|7392|7377|7391.8|7376.8|7392|7377|7391.5|7376.5|7
1631504430000|2021-09-13 03:40:30|7391.7|7376.7|7391.4|7376.4|7391.8|7376.8|7391.4|7376.4|5
1631504440000|2021-09-13 03:40:40|7391.3|7376.3|7390|7375|7391.3|7376.3|7389.9|7374.9|8
1631504450000|2021-09-13 03:40:50|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|3
1631504460000|2021-09-13 03:41:00|7389.8|7374.8|7389.4|7374.4|7389.8|7374.8|7389.4|7374.4|3
1631504470000|2021-09-13 03:41:10|7389.5|7374.5|7389.7|7374.7|7389.7|7374.7|7389.5|7374.5|3
1631504490000|2021-09-13 03:41:30|7389.8|7374.8|7390.1|7375.1|7390.1|7375.1|7389.8|7374.8|3
1631504510000|2021-09-13 03:41:50|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|3
1631504520000|2021-09-13 03:42:00|7390.4|7375.4|7390.1|7375.1|7390.5|7375.5|7390.1|7375.1|4
1631504530000|2021-09-13 03:42:10|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|2
1631504550000|2021-09-13 03:42:30|7390|7375|7390|7375|7390|7375|7390|7375|1
1631504560000|2021-09-13 03:42:40|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|2
1631504590000|2021-09-13 03:43:10|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390|7375|3
1631504600000|2021-09-13 03:43:20|7390|7375|7390|7375|7390|7375|7390|7375|1
1631504620000|2021-09-13 03:43:40|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631504640000|2021-09-13 03:44:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1631504650000|2021-09-13 03:44:10|7390.1|7375.1|7389.9|7374.9|7390.1|7375.1|7389.9|7374.9|3
1631504670000|2021-09-13 03:44:30|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631504710000|2021-09-13 03:45:10|7389.9|7374.9|7390.4|7375.4|7390.4|7375.4|7389.9|7374.9|5
1631504720000|2021-09-13 03:45:20|7390.5|7375.5|7390.9|7375.9|7391|7376|7390.5|7375.5|5
1631504730000|2021-09-13 03:45:30|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|2
1631504750000|2021-09-13 03:45:50|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|4
1631504760000|2021-09-13 03:46:00|7391|7376|7391|7376|7391|7376|7391|7376|1
1631504770000|2021-09-13 03:46:10|7391.1|7376.1|7391.8|7376.8|7391.8|7376.8|7391.1|7376.1|4
1631504910000|2021-09-13 03:48:30|7391.6|7376.6|7390|7375|7391.6|7376.6|7390|7375|5
1631504920000|2021-09-13 03:48:40|7389.9|7374.9|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|3
1631504930000|2021-09-13 03:48:50|7389.8|7374.8|7390.1|7375.1|7390.1|7375.1|7389.8|7374.8|4
1631504970000|2021-09-13 03:49:30|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1631504990000|2021-09-13 03:49:50|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631505010000|2021-09-13 03:50:10|7390.2|7375.2|7389.8|7374.8|7390.2|7375.2|7389.8|7374.8|2
1631505020000|2021-09-13 03:50:20|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631505030000|2021-09-13 03:50:30|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631505050000|2021-09-13 03:50:50|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631505060000|2021-09-13 03:51:00|7390|7375|7390.3|7375.3|7390.3|7375.3|7389.9|7374.9|5
1631505070000|2021-09-13 03:51:10|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1631505080000|2021-09-13 03:51:20|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1631505120000|2021-09-13 03:52:00|7390.9|7375.9|7392.2|7377.2|7392.3|7377.3|7390.9|7375.9|8
1631505130000|2021-09-13 03:52:10|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|2
1631505140000|2021-09-13 03:52:20|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631505180000|2021-09-13 03:53:00|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|2
1631505190000|2021-09-13 03:53:10|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1631505220000|2021-09-13 03:53:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1631505240000|2021-09-13 03:54:00|7392.1|7377.1|7393.3|7378.3|7393.3|7378.3|7392.1|7377.1|8
1631505250000|2021-09-13 03:54:10|7393.1|7378.1|7392.3|7377.3|7393.1|7378.1|7392.3|7377.3|6
1631505260000|2021-09-13 03:54:20|7392.1|7377.1|7392.4|7377.4|7392.4|7377.4|7392.1|7377.1|4
1631505290000|2021-09-13 03:54:50|7392.3|7377.3|7392|7377|7392.3|7377.3|7392|7377|3
1631505300000|2021-09-13 03:55:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631505310000|2021-09-13 03:55:10|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1631505330000|2021-09-13 03:55:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631505340000|2021-09-13 03:55:40|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|2
1631505350000|2021-09-13 03:55:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631505360000|2021-09-13 03:56:00|7391.9|7376.9|7392.5|7377.5|7392.5|7377.5|7391.9|7376.9|6
1631505370000|2021-09-13 03:56:10|7392.6|7377.6|7392.7|7377.7|7392.8|7377.8|7392.6|7377.6|4
1631505400000|2021-09-13 03:56:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631505440000|2021-09-13 03:57:20|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631505460000|2021-09-13 03:57:40|7392.4|7377.4|7392.6|7377.6|7392.6|7377.6|7392.4|7377.4|3
1631505480000|2021-09-13 03:58:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631505490000|2021-09-13 03:58:10|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.2|7377.2|4
1631505500000|2021-09-13 03:58:20|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|2
1631505520000|2021-09-13 03:58:40|7392.2|7377.2|7393.8|7378.8|7393.8|7378.8|7392.2|7377.2|9
1631505540000|2021-09-13 03:59:00|7393.5|7378.5|7392.8|7377.8|7393.5|7378.5|7392.8|7377.8|6
1631505550000|2021-09-13 03:59:10|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1631505560000|2021-09-13 03:59:20|7392.7|7377.7|7393.3|7378.3|7393.3|7378.3|7392.7|7377.7|4
1631505570000|2021-09-13 03:59:30|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631505580000|2021-09-13 03:59:40|7393|7378|7392.4|7377.4|7393|7378|7392.4|7377.4|5
1631505590000|2021-09-13 03:59:50|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631505600000|2021-09-13 04:00:00|7392.5|7377.5|7392.7|7377.7|7392.7|7377.7|7392.5|7377.5|3
1631505610000|2021-09-13 04:00:10|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1631505640000|2021-09-13 04:00:40|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631505660000|2021-09-13 04:01:00|7392.9|7377.9|7393.1|7378.1|7393.1|7378.1|7392.9|7377.9|2
1631505670000|2021-09-13 04:01:10|7393|7378|7393|7378|7393|7378|7393|7378|1
1631505680000|2021-09-13 04:01:20|7393.1|7378.1|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|3
1631505720000|2021-09-13 04:02:00|7393.5|7378.5|7393.8|7378.8|7393.8|7378.8|7393.5|7378.5|3
1631505750000|2021-09-13 04:02:30|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631505820000|2021-09-13 04:03:40|7394|7379|7394.4|7379.4|7394.5|7379.5|7394|7379|5
1631505830000|2021-09-13 04:03:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631505840000|2021-09-13 04:04:00|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631505850000|2021-09-13 04:04:10|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631505860000|2021-09-13 04:04:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|3
1631505870000|2021-09-13 04:04:30|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|2
1631505890000|2021-09-13 04:04:50|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631505910000|2021-09-13 04:05:10|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394.3|7379.3|3
1631505920000|2021-09-13 04:05:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631505930000|2021-09-13 04:05:30|7394.5|7379.5|7394.2|7379.2|7394.5|7379.5|7394.2|7379.2|2
1631505970000|2021-09-13 04:06:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631506010000|2021-09-13 04:06:50|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1631506020000|2021-09-13 04:07:00|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|4
1631506060000|2021-09-13 04:07:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631506140000|2021-09-13 04:09:00|7393.8|7378.8|7394.1|7379.1|7394.1|7379.1|7393.8|7378.8|3
1631506150000|2021-09-13 04:09:10|7394|7379|7394|7379|7394|7379|7394|7379|1
1631506160000|2021-09-13 04:09:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631506180000|2021-09-13 04:09:40|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1631506200000|2021-09-13 04:10:00|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631506230000|2021-09-13 04:10:30|7393.5|7378.5|7392.9|7377.9|7393.5|7378.5|7392.9|7377.9|3
1631506240000|2021-09-13 04:10:40|7392.7|7377.7|7392.2|7377.2|7392.7|7377.7|7392.2|7377.2|4
1631506260000|2021-09-13 04:11:00|7392.3|7377.3|7392.5|7377.5|7392.5|7377.5|7392.3|7377.3|5
1631506270000|2021-09-13 04:11:10|7392.6|7377.6|7392.9|7377.9|7392.9|7377.9|7392.6|7377.6|3
1631506280000|2021-09-13 04:11:20|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1631506290000|2021-09-13 04:11:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631506320000|2021-09-13 04:12:00|7392.3|7377.3|7392.5|7377.5|7392.5|7377.5|7392.3|7377.3|2
1631506340000|2021-09-13 04:12:20|7392.6|7377.6|7392.5|7377.5|7392.9|7377.9|7392.5|7377.5|4
1631506350000|2021-09-13 04:12:30|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631506360000|2021-09-13 04:12:40|7392.1|7377.1|7391.9|7376.9|7392.1|7377.1|7391.9|7376.9|2
1631506380000|2021-09-13 04:13:00|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631506390000|2021-09-13 04:13:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631506410000|2021-09-13 04:13:30|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1631506460000|2021-09-13 04:14:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631506470000|2021-09-13 04:14:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631506480000|2021-09-13 04:14:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631506490000|2021-09-13 04:14:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631506500000|2021-09-13 04:15:00|7391.7|7376.7|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|3
1631506510000|2021-09-13 04:15:10|7391.8|7376.8|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|3
1631506530000|2021-09-13 04:15:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631506550000|2021-09-13 04:15:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631506570000|2021-09-13 04:16:10|7391.7|7376.7|7391.2|7376.2|7391.7|7376.7|7391.2|7376.2|4
1631506580000|2021-09-13 04:16:20|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631506690000|2021-09-13 04:18:10|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631506700000|2021-09-13 04:18:20|7391.4|7376.4|7391.8|7376.8|7391.8|7376.8|7391.4|7376.4|5
1631506710000|2021-09-13 04:18:30|7391.5|7376.5|7391.2|7376.2|7391.5|7376.5|7391.2|7376.2|4
1631506720000|2021-09-13 04:18:40|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631506740000|2021-09-13 04:19:00|7391.2|7376.2|7391.2|7376.2|7391.6|7376.6|7391.2|7376.2|7
1631506750000|2021-09-13 04:19:10|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|2
1631506810000|2021-09-13 04:20:10|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631506820000|2021-09-13 04:20:20|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|2
1631506900000|2021-09-13 04:21:40|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|2
1631506920000|2021-09-13 04:22:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631506930000|2021-09-13 04:22:10|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631506960000|2021-09-13 04:22:40|7391|7376|7391|7376|7391|7376|7391|7376|1
1631506970000|2021-09-13 04:22:50|7391.1|7376.1|7391.4|7376.4|7391.4|7376.4|7391.1|7376.1|4
1631507000000|2021-09-13 04:23:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631507030000|2021-09-13 04:23:50|7391.1|7376.1|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|3
1631507040000|2021-09-13 04:24:00|7391.2|7376.2|7391.8|7376.8|7391.8|7376.8|7391.2|7376.2|4
1631507050000|2021-09-13 04:24:10|7391.7|7376.7|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|3
1631507060000|2021-09-13 04:24:20|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|3
1631507120000|2021-09-13 04:25:20|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631507140000|2021-09-13 04:25:40|7391.5|7376.5|7391.9|7376.9|7391.9|7376.9|7391.5|7376.5|4
1631507150000|2021-09-13 04:25:50|7392|7377|7392|7377|7392|7377|7392|7377|1
1631507160000|2021-09-13 04:26:00|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|2
1631507170000|2021-09-13 04:26:10|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|3
1631507180000|2021-09-13 04:26:20|7391.8|7376.8|7392|7377|7392|7377|7391.8|7376.8|2
1631507190000|2021-09-13 04:26:30|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631507200000|2021-09-13 04:26:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631507210000|2021-09-13 04:26:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631507220000|2021-09-13 04:27:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1631507290000|2021-09-13 04:28:10|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|3
1631507300000|2021-09-13 04:28:20|7392|7377|7392|7377|7392|7377|7392|7377|1
1631507310000|2021-09-13 04:28:30|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.6|7376.6|4
1631507320000|2021-09-13 04:28:40|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|3
1631507350000|2021-09-13 04:29:10|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391|7376|5
1631507360000|2021-09-13 04:29:20|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631507370000|2021-09-13 04:29:30|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|2
1631507380000|2021-09-13 04:29:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|3
1631507400000|2021-09-13 04:30:00|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|3
1631507410000|2021-09-13 04:30:10|7392|7377|7392.8|7377.8|7392.8|7377.8|7392|7377|8
1631507420000|2021-09-13 04:30:20|7392.9|7377.9|7394|7379|7394|7379|7392.9|7377.9|6
1631507430000|2021-09-13 04:30:30|7394.1|7379.1|7394.8|7379.8|7394.8|7379.8|7394.1|7379.1|7
1631507440000|2021-09-13 04:30:40|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|2
1631507450000|2021-09-13 04:30:50|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631507470000|2021-09-13 04:31:10|7395.4|7380.4|7395.7|7380.7|7395.7|7380.7|7395.4|7380.4|3
1631507480000|2021-09-13 04:31:20|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631507490000|2021-09-13 04:31:30|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1631507500000|2021-09-13 04:31:40|7395.9|7380.9|7396.7|7381.7|7396.7|7381.7|7395.9|7380.9|10
1631507510000|2021-09-13 04:31:50|7396.2|7381.2|7395.9|7380.9|7396.2|7381.2|7395.8|7380.8|7
1631507520000|2021-09-13 04:32:00|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631507560000|2021-09-13 04:32:40|7396.1|7381.1|7396.7|7381.7|7396.7|7381.7|7396.1|7381.1|6
1631507580000|2021-09-13 04:33:00|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.2|7381.2|6
1631507590000|2021-09-13 04:33:10|7396.3|7381.3|7395.7|7380.7|7396.3|7381.3|7395.7|7380.7|6
1631507600000|2021-09-13 04:33:20|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631507620000|2021-09-13 04:33:40|7395.8|7380.8|7395.7|7380.7|7395.9|7380.9|7395.7|7380.7|5
1631507640000|2021-09-13 04:34:00|7395.9|7380.9|7396.3|7381.3|7396.4|7381.4|7395.9|7380.9|5
1631507650000|2021-09-13 04:34:10|7396.4|7381.4|7396.2|7381.2|7396.5|7381.5|7396.2|7381.2|4
1631507660000|2021-09-13 04:34:20|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7395.8|7380.8|6
1631507670000|2021-09-13 04:34:30|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|3
1631507680000|2021-09-13 04:34:40|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631507690000|2021-09-13 04:34:50|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631507700000|2021-09-13 04:35:00|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631507720000|2021-09-13 04:35:20|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|2
1631507740000|2021-09-13 04:35:40|7395.7|7380.7|7396.3|7381.3|7396.3|7381.3|7395.7|7380.7|4
1631507750000|2021-09-13 04:35:50|7396.2|7381.2|7396.3|7381.3|7396.3|7381.3|7395.8|7380.8|11
1631507760000|2021-09-13 04:36:00|7396.2|7381.2|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|4
1631507770000|2021-09-13 04:36:10|7396.2|7381.2|7395.7|7380.7|7396.2|7381.2|7395.7|7380.7|4
1631507780000|2021-09-13 04:36:20|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|3
1631507830000|2021-09-13 04:37:10|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631507860000|2021-09-13 04:37:40|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7395.8|7380.8|6
1631507870000|2021-09-13 04:37:50|7396.4|7381.4|7397.3|7382.3|7397.3|7382.3|7396.4|7381.4|4
1631507880000|2021-09-13 04:38:00|7397.2|7382.2|7397.1|7382.1|7397.3|7382.3|7396.9|7381.9|6
1631507910000|2021-09-13 04:38:30|7397.2|7382.2|7398.4|7383.4|7398.4|7383.4|7397.2|7382.2|8
1631507920000|2021-09-13 04:38:40|7398.5|7383.5|7399.4|7384.4|7399.4|7384.4|7398.5|7383.5|6
1631507930000|2021-09-13 04:38:50|7399.5|7384.5|7399.3|7384.3|7399.6|7384.6|7399.2|7384.2|9
1631507950000|2021-09-13 04:39:10|7399.4|7384.4|7399.6|7384.6|7399.6|7384.6|7399.4|7384.4|2
1631507960000|2021-09-13 04:39:20|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.2|7384.2|5
1631507970000|2021-09-13 04:39:30|7399.3|7384.3|7399.7|7384.7|7399.8|7384.8|7399.3|7384.3|7
1631507980000|2021-09-13 04:39:40|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631507990000|2021-09-13 04:39:50|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|4
1631508000000|2021-09-13 04:40:00|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|4
1631508030000|2021-09-13 04:40:30|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1631508040000|2021-09-13 04:40:40|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|4
1631508050000|2021-09-13 04:40:50|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|4
1631508060000|2021-09-13 04:41:00|7399.3|7384.3|7399.3|7384.3|7399.4|7384.4|7398.8|7383.8|10
1631508080000|2021-09-13 04:41:20|7399.2|7384.2|7398.9|7383.9|7399.2|7384.2|7398.4|7383.4|11
1631508090000|2021-09-13 04:41:30|7399|7384|7399|7384|7399|7384|7399|7384|1
1631508110000|2021-09-13 04:41:50|7398.8|7383.8|7398.4|7383.4|7398.8|7383.8|7398.4|7383.4|7
1631508120000|2021-09-13 04:42:00|7398.5|7383.5|7398.8|7383.8|7398.8|7383.8|7398.5|7383.5|3
1631508130000|2021-09-13 04:42:10|7398.9|7383.9|7398.4|7383.4|7398.9|7383.9|7398.3|7383.3|9
1631508150000|2021-09-13 04:42:30|7398.2|7383.2|7397.9|7382.9|7398.2|7383.2|7397.9|7382.9|3
1631508160000|2021-09-13 04:42:40|7398|7383|7398.1|7383.1|7398.4|7383.4|7397.8|7382.8|6
1631508170000|2021-09-13 04:42:50|7398.2|7383.2|7398.4|7383.4|7398.4|7383.4|7398.2|7383.2|3
1631508180000|2021-09-13 04:43:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631508190000|2021-09-13 04:43:10|7397.9|7382.9|7397.5|7382.5|7397.9|7382.9|7397.5|7382.5|3
1631508200000|2021-09-13 04:43:20|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631508230000|2021-09-13 04:43:50|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7397.4|7382.4|2
1631508250000|2021-09-13 04:44:10|7397.4|7382.4|7397.5|7382.5|7397.6|7382.6|7397.3|7382.3|8
1631508260000|2021-09-13 04:44:20|7397.6|7382.6|7398|7383|7398|7383|7397.6|7382.6|3
1631508280000|2021-09-13 04:44:40|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.1|7383.1|6
1631508290000|2021-09-13 04:44:50|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631508320000|2021-09-13 04:45:20|7398.3|7383.3|7398.7|7383.7|7398.7|7383.7|7398.3|7383.3|4
1631508330000|2021-09-13 04:45:30|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631508350000|2021-09-13 04:45:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631508360000|2021-09-13 04:46:00|7398.8|7383.8|7398.7|7383.7|7398.8|7383.8|7398.7|7383.7|2
1631508380000|2021-09-13 04:46:20|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631508390000|2021-09-13 04:46:30|7398.7|7383.7|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|2
1631508400000|2021-09-13 04:46:40|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631508420000|2021-09-13 04:47:00|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|2
1631508440000|2021-09-13 04:47:20|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|2
1631508450000|2021-09-13 04:47:30|7398.1|7383.1|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|3
1631508460000|2021-09-13 04:47:40|7398.4|7383.4|7398.2|7383.2|7398.4|7383.4|7398.2|7383.2|3
1631508470000|2021-09-13 04:47:50|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631508480000|2021-09-13 04:48:00|7398.2|7383.2|7398.5|7383.5|7398.5|7383.5|7398.2|7383.2|3
1631508490000|2021-09-13 04:48:10|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|2
1631508510000|2021-09-13 04:48:30|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|6
1631508520000|2021-09-13 04:48:40|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|2
1631508530000|2021-09-13 04:48:50|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|4
1631508610000|2021-09-13 04:50:10|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1631508620000|2021-09-13 04:50:20|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631508630000|2021-09-13 04:50:30|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631508650000|2021-09-13 04:50:50|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631508660000|2021-09-13 04:51:00|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631508680000|2021-09-13 04:51:20|7398.7|7383.7|7398.5|7383.5|7398.7|7383.7|7398.5|7383.5|3
1631508690000|2021-09-13 04:51:30|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631508710000|2021-09-13 04:51:50|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1631508720000|2021-09-13 04:52:00|7398.2|7383.2|7398|7383|7398.3|7383.3|7398|7383|3
1631508730000|2021-09-13 04:52:10|7398.3|7383.3|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|3
1631508740000|2021-09-13 04:52:20|7397.8|7382.8|7397.6|7382.6|7397.8|7382.8|7397.6|7382.6|2
1631508750000|2021-09-13 04:52:30|7397.4|7382.4|7397.1|7382.1|7397.4|7382.4|7397.1|7382.1|4
1631508780000|2021-09-13 04:53:00|7397|7382|7396|7381|7397|7382|7396|7381|3
1631508790000|2021-09-13 04:53:10|7396.1|7381.1|7396.4|7381.4|7396.4|7381.4|7396.1|7381.1|2
1631508800000|2021-09-13 04:53:20|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|3
1631508810000|2021-09-13 04:53:30|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.5|7381.5|2
1631508820000|2021-09-13 04:53:40|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631508830000|2021-09-13 04:53:50|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631508840000|2021-09-13 04:54:00|7396.6|7381.6|7396.4|7381.4|7396.8|7381.8|7396.4|7381.4|5
1631508850000|2021-09-13 04:54:10|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|2
1631508860000|2021-09-13 04:54:20|7396.6|7381.6|7397.1|7382.1|7397.1|7382.1|7396.6|7381.6|5
1631508870000|2021-09-13 04:54:30|7396.9|7381.9|7397.2|7382.2|7397.2|7382.2|7396.8|7381.8|5
1631508880000|2021-09-13 04:54:40|7397.4|7382.4|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|3
1631508890000|2021-09-13 04:54:50|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631508900000|2021-09-13 04:55:00|7397.2|7382.2|7397.4|7382.4|7397.4|7382.4|7397.2|7382.2|2
1631508920000|2021-09-13 04:55:20|7397.5|7382.5|7397.9|7382.9|7397.9|7382.9|7397.5|7382.5|8
1631508930000|2021-09-13 04:55:30|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|3
1631508940000|2021-09-13 04:55:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.2|7382.2|7
1631508950000|2021-09-13 04:55:50|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.6|7382.6|2
1631508960000|2021-09-13 04:56:00|7397.9|7382.9|7398.1|7383.1|7398.2|7383.2|7397.8|7382.8|11
1631508970000|2021-09-13 04:56:10|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631508980000|2021-09-13 04:56:20|7398.4|7383.4|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|5
1631508990000|2021-09-13 04:56:30|7399|7384|7399|7384|7399|7384|7399|7384|1
1631509000000|2021-09-13 04:56:40|7399.2|7384.2|7399.5|7384.5|7399.5|7384.5|7399.2|7384.2|5
1631509010000|2021-09-13 04:56:50|7399.4|7384.4|7399.3|7384.3|7399.4|7384.4|7399.3|7384.3|2
1631509030000|2021-09-13 04:57:10|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631509040000|2021-09-13 04:57:20|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|7
1631509050000|2021-09-13 04:57:30|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631509070000|2021-09-13 04:57:50|7399.3|7384.3|7399.1|7384.1|7399.3|7384.3|7399.1|7384.1|3
1631509080000|2021-09-13 04:58:00|7399|7384|7399.1|7384.1|7399.2|7384.2|7399|7384|4
1631509100000|2021-09-13 04:58:20|7398.9|7383.9|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|2
1631509110000|2021-09-13 04:58:30|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631509120000|2021-09-13 04:58:40|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631509130000|2021-09-13 04:58:50|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|2
1631509140000|2021-09-13 04:59:00|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631509150000|2021-09-13 04:59:10|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631509160000|2021-09-13 04:59:20|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631509170000|2021-09-13 04:59:30|7398.3|7383.3|7398.7|7383.7|7398.7|7383.7|7398.3|7383.3|4
1631509180000|2021-09-13 04:59:40|7398.6|7383.6|7398.8|7383.8|7398.8|7383.8|7398.6|7383.6|3
1631509200000|2021-09-13 05:00:00|7399|7384|7399|7384|7399|7384|7399|7384|1
1631509220000|2021-09-13 05:00:20|7399.1|7384.1|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|5
1631509230000|2021-09-13 05:00:30|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|3
1631509240000|2021-09-13 05:00:40|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631509270000|2021-09-13 05:01:10|7399.6|7384.6|7399.8|7384.8|7399.8|7384.8|7399.3|7384.3|5
1631509280000|2021-09-13 05:01:20|7399.7|7384.7|7400.4|7385.4|7400.7|7385.7|7399.7|7384.7|11
1631509290000|2021-09-13 05:01:30|7400.3|7385.3|7400|7385|7400.3|7385.3|7400|7385|3
1631509310000|2021-09-13 05:01:50|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631509320000|2021-09-13 05:02:00|7400|7385|7400|7385|7400|7385|7400|7385|1
1631509330000|2021-09-13 05:02:10|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631509340000|2021-09-13 05:02:20|7400.4|7385.4|7400.8|7385.8|7400.9|7385.9|7400.4|7385.4|4
1631509350000|2021-09-13 05:02:30|7400.7|7385.7|7401|7386|7401|7386|7400.5|7385.5|6
1631509360000|2021-09-13 05:02:40|7401.1|7386.1|7400.9|7385.9|7401.3|7386.3|7400.9|7385.9|6
1631509370000|2021-09-13 05:02:50|7401|7386|7400.8|7385.8|7401|7386|7400.8|7385.8|3
1631509380000|2021-09-13 05:03:00|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1631509390000|2021-09-13 05:03:10|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1631509410000|2021-09-13 05:03:30|7400.8|7385.8|7401|7386|7401.1|7386.1|7400.8|7385.8|5
1631509420000|2021-09-13 05:03:40|7401.2|7386.2|7402.2|7387.2|7402.4|7387.4|7401.2|7386.2|8
1631509430000|2021-09-13 05:03:50|7402.4|7387.4|7402|7387|7402.4|7387.4|7402|7387|8
1631509440000|2021-09-13 05:04:00|7402.1|7387.1|7402|7387|7402.3|7387.3|7402|7387|6
1631509450000|2021-09-13 05:04:10|7401.9|7386.9|7401.8|7386.8|7401.9|7386.9|7401.8|7386.8|4
1631509460000|2021-09-13 05:04:20|7401.7|7386.7|7401.4|7386.4|7401.7|7386.7|7401.4|7386.4|5
1631509470000|2021-09-13 05:04:30|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.4|7386.4|5
1631509480000|2021-09-13 05:04:40|7401.4|7386.4|7401.5|7386.5|7401.5|7386.5|7401.4|7386.4|2
1631509500000|2021-09-13 05:05:00|7401.4|7386.4|7401.5|7386.5|7401.5|7386.5|7401.4|7386.4|2
1631509510000|2021-09-13 05:05:10|7402|7387|7402.2|7387.2|7402.2|7387.2|7401.6|7386.6|9
1631509520000|2021-09-13 05:05:20|7402.3|7387.3|7402.3|7387.3|7402.7|7387.7|7402.3|7387.3|5
1631509530000|2021-09-13 05:05:30|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.1|7387.1|5
1631509540000|2021-09-13 05:05:40|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7402.2|7387.2|4
1631509550000|2021-09-13 05:05:50|7402.4|7387.4|7402.3|7387.3|7402.5|7387.5|7402.3|7387.3|4
1631509600000|2021-09-13 05:06:40|7402.5|7387.5|7402.7|7387.7|7402.8|7387.8|7402.5|7387.5|7
1631509610000|2021-09-13 05:06:50|7402.8|7387.8|7402.4|7387.4|7402.8|7387.8|7402.4|7387.4|5
1631509630000|2021-09-13 05:07:10|7402.5|7387.5|7402.7|7387.7|7402.7|7387.7|7402.5|7387.5|2
1631509640000|2021-09-13 05:07:20|7402.8|7387.8|7402.4|7387.4|7402.8|7387.8|7402.4|7387.4|4
1631509650000|2021-09-13 05:07:30|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1631509670000|2021-09-13 05:07:50|7402.5|7387.5|7403|7388|7403|7388|7402.5|7387.5|4
1631509680000|2021-09-13 05:08:00|7403.1|7388.1|7403.3|7388.3|7403.4|7388.4|7403.1|7388.1|5
1631509690000|2021-09-13 05:08:10|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1631509710000|2021-09-13 05:08:30|7403.3|7388.3|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|3
1631509720000|2021-09-13 05:08:40|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1631509730000|2021-09-13 05:08:50|7403.5|7388.5|7403.4|7388.4|7403.5|7388.5|7403.4|7388.4|8
1631509740000|2021-09-13 05:09:00|7403.3|7388.3|7403.5|7388.5|7403.5|7388.5|7403.3|7388.3|3
1631509750000|2021-09-13 05:09:10|7403.7|7388.7|7404|7389|7404.3|7389.3|7403.5|7388.5|11
1631509760000|2021-09-13 05:09:20|7403.9|7388.9|7404.4|7389.4|7404.4|7389.4|7403.9|7388.9|4
1631509770000|2021-09-13 05:09:30|7404.3|7389.3|7404|7389|7404.3|7389.3|7403.8|7388.8|7
1631509780000|2021-09-13 05:09:40|7403.9|7388.9|7403.6|7388.6|7403.9|7388.9|7403.6|7388.6|5
1631509790000|2021-09-13 05:09:50|7403.7|7388.7|7403.8|7388.8|7403.9|7388.9|7403.7|7388.7|4
1631509800000|2021-09-13 05:10:00|7403.9|7388.9|7404.1|7389.1|7404.1|7389.1|7403.9|7388.9|5
1631509810000|2021-09-13 05:10:10|7404.2|7389.2|7405|7390|7405|7390|7404.2|7389.2|8
1631509820000|2021-09-13 05:10:20|7405.1|7390.1|7405.1|7390.1|7405.3|7390.3|7405|7390|4
1631509830000|2021-09-13 05:10:30|7405.3|7390.3|7405.5|7390.5|7405.5|7390.5|7405.3|7390.3|5
1631509840000|2021-09-13 05:10:40|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.6|7389.6|4
1631509850000|2021-09-13 05:10:50|7405|7390|7405|7390|7405|7390|7405|7390|1
1631509860000|2021-09-13 05:11:00|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1631509880000|2021-09-13 05:11:20|7404.7|7389.7|7404.2|7389.2|7404.7|7389.7|7404.1|7389.1|6
1631509890000|2021-09-13 05:11:30|7403.9|7388.9|7403.7|7388.7|7404|7389|7403.4|7388.4|10
1631509900000|2021-09-13 05:11:40|7403.6|7388.6|7403.7|7388.7|7403.7|7388.7|7403.3|7388.3|8
1631509910000|2021-09-13 05:11:50|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.5|7388.5|3
1631509920000|2021-09-13 05:12:00|7403.5|7388.5|7403.3|7388.3|7403.6|7388.6|7403.2|7388.2|6
1631509930000|2021-09-13 05:12:10|7403.2|7388.2|7402.7|7387.7|7403.2|7388.2|7402.7|7387.7|5
1631509940000|2021-09-13 05:12:20|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1631509950000|2021-09-13 05:12:30|7402.7|7387.7|7403|7388|7403|7388|7402.7|7387.7|4
1631509960000|2021-09-13 05:12:40|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403|7388|3
1631509990000|2021-09-13 05:13:10|7403|7388|7403|7388|7403|7388|7403|7388|1
1631510000000|2021-09-13 05:13:20|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1631510020000|2021-09-13 05:13:40|7403|7388|7403.1|7388.1|7403.1|7388.1|7402.8|7387.8|9
1631510030000|2021-09-13 05:13:50|7403.2|7388.2|7403.3|7388.3|7403.4|7388.4|7403.2|7388.2|3
1631510040000|2021-09-13 05:14:00|7403.4|7388.4|7403.6|7388.6|7403.6|7388.6|7403.4|7388.4|3
1631510060000|2021-09-13 05:14:20|7403.7|7388.7|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|2
1631510070000|2021-09-13 05:14:30|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.4|7388.4|5
1631510080000|2021-09-13 05:14:40|7403.7|7388.7|7404|7389|7404|7389|7403.7|7388.7|4
1631510110000|2021-09-13 05:15:10|7404.1|7389.1|7404.4|7389.4|7404.4|7389.4|7404.1|7389.1|3
1631510130000|2021-09-13 05:15:30|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.1|7389.1|4
1631510140000|2021-09-13 05:15:40|7404|7389|7404|7389|7404|7389|7404|7389|1
1631510150000|2021-09-13 05:15:50|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1631510160000|2021-09-13 05:16:00|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1631510180000|2021-09-13 05:16:20|7404.4|7389.4|7404.4|7389.4|7404.5|7389.5|7404.3|7389.3|7
1631510190000|2021-09-13 05:16:30|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1631510200000|2021-09-13 05:16:40|7404.4|7389.4|7404.3|7389.3|7404.4|7389.4|7404.3|7389.3|2
1631510210000|2021-09-13 05:16:50|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1631510230000|2021-09-13 05:17:10|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1631510250000|2021-09-13 05:17:30|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1631510260000|2021-09-13 05:17:40|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1631510280000|2021-09-13 05:18:00|7404.3|7389.3|7404.1|7389.1|7404.3|7389.3|7404.1|7389.1|2
1631510310000|2021-09-13 05:18:30|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1631510320000|2021-09-13 05:18:40|7404.1|7389.1|7403.9|7388.9|7404.1|7389.1|7403.8|7388.8|5
1631510330000|2021-09-13 05:18:50|7404|7389|7403.9|7388.9|7404|7389|7403.9|7388.9|2
1631510340000|2021-09-13 05:19:00|7403.8|7388.8|7403.6|7388.6|7403.8|7388.8|7403.6|7388.6|3
1631510350000|2021-09-13 05:19:10|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1631510380000|2021-09-13 05:19:40|7403.6|7388.6|7403.4|7388.4|7403.6|7388.6|7403.4|7388.4|3
1631510390000|2021-09-13 05:19:50|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1631510400000|2021-09-13 05:20:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1631510420000|2021-09-13 05:20:20|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1631510450000|2021-09-13 05:20:50|7403.5|7388.5|7404|7389|7404|7389|7403.5|7388.5|7
1631510460000|2021-09-13 05:21:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1631510470000|2021-09-13 05:21:10|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.6|7388.6|3
1631510480000|2021-09-13 05:21:20|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1631510490000|2021-09-13 05:21:30|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.4|7388.4|5
1631510500000|2021-09-13 05:21:40|7403.4|7388.4|7403.9|7388.9|7403.9|7388.9|7403.4|7388.4|8
1631510520000|2021-09-13 05:22:00|7404|7389|7404.1|7389.1|7404.1|7389.1|7403.9|7388.9|6
1631510530000|2021-09-13 05:22:10|7404|7389|7403.9|7388.9|7404.1|7389.1|7403.8|7388.8|5
1631510540000|2021-09-13 05:22:20|7404|7389|7404|7389|7404|7389|7403.9|7388.9|5
1631510550000|2021-09-13 05:22:30|7403.9|7388.9|7403.7|7388.7|7404|7389|7403.7|7388.7|4
1631510560000|2021-09-13 05:22:40|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|2
1631510570000|2021-09-13 05:22:50|7404|7389|7403.9|7388.9|7404|7389|7403.9|7388.9|2
1631510580000|2021-09-13 05:23:00|7404|7389|7403.8|7388.8|7404|7389|7403.8|7388.8|5
1631510590000|2021-09-13 05:23:10|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631510640000|2021-09-13 05:24:00|7404|7389|7404|7389|7404|7389|7404|7389|1
1631510650000|2021-09-13 05:24:10|7403.9|7388.9|7404.4|7389.4|7404.4|7389.4|7403.9|7388.9|5
1631510660000|2021-09-13 05:24:20|7404.5|7389.5|7404.4|7389.4|7404.6|7389.6|7404.3|7389.3|11
1631510670000|2021-09-13 05:24:30|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1631510680000|2021-09-13 05:24:40|7404.4|7389.4|7404.9|7389.9|7404.9|7389.9|7404.4|7389.4|3
1631510690000|2021-09-13 05:24:50|7405|7390|7405.9|7390.9|7406|7391|7405|7390|12
1631510700000|2021-09-13 05:25:00|7406|7391|7405.7|7390.7|7406.2|7391.2|7405.5|7390.5|13
1631510710000|2021-09-13 05:25:10|7405.6|7390.6|7406|7391|7406|7391|7405.5|7390.5|6
1631510720000|2021-09-13 05:25:20|7406.1|7391.1|7405.6|7390.6|7406.1|7391.1|7405.6|7390.6|8
1631510730000|2021-09-13 05:25:30|7405.5|7390.5|7405.6|7390.6|7405.6|7390.6|7405.4|7390.4|6
1631510740000|2021-09-13 05:25:40|7405.5|7390.5|7405.6|7390.6|7405.6|7390.6|7405.5|7390.5|4
1631510750000|2021-09-13 05:25:50|7405.5|7390.5|7405.9|7390.9|7405.9|7390.9|7405.5|7390.5|3
1631510760000|2021-09-13 05:26:00|7406|7391|7405.5|7390.5|7406|7391|7405.5|7390.5|5
1631510770000|2021-09-13 05:26:10|7405.4|7390.4|7405.2|7390.2|7405.5|7390.5|7405.2|7390.2|5
1631510780000|2021-09-13 05:26:20|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.2|7390.2|3
1631510810000|2021-09-13 05:26:50|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1631510820000|2021-09-13 05:27:00|7405.3|7390.3|7405.2|7390.2|7405.3|7390.3|7405.2|7390.2|2
1631510830000|2021-09-13 05:27:10|7405.3|7390.3|7405.3|7390.3|7405.4|7390.4|7405.3|7390.3|5
1631510840000|2021-09-13 05:27:20|7405.4|7390.4|7405.5|7390.5|7405.5|7390.5|7405.4|7390.4|2
1631510880000|2021-09-13 05:28:00|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1631510890000|2021-09-13 05:28:10|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631510950000|2021-09-13 05:29:10|7405.2|7390.2|7405.3|7390.3|7405.3|7390.3|7405.2|7390.2|2
1631510970000|2021-09-13 05:29:30|7405.2|7390.2|7404.3|7389.3|7405.2|7390.2|7404.3|7389.3|8
1631510980000|2021-09-13 05:29:40|7404.1|7389.1|7403.7|7388.7|7404.1|7389.1|7403.7|7388.7|3
1631510990000|2021-09-13 05:29:50|7403.6|7388.6|7403.2|7388.2|7403.6|7388.6|7403.2|7388.2|5
1631511010000|2021-09-13 05:30:10|7403.4|7388.4|7403.1|7388.1|7403.4|7388.4|7403.1|7388.1|6
1631511020000|2021-09-13 05:30:20|7403.2|7388.2|7403.3|7388.3|7403.3|7388.3|7403.2|7388.2|2
1631511030000|2021-09-13 05:30:30|7403.4|7388.4|7403.1|7388.1|7403.5|7388.5|7403.1|7388.1|11
1631511060000|2021-09-13 05:31:00|7403.4|7388.4|7403.1|7388.1|7403.4|7388.4|7403.1|7388.1|6
1631511070000|2021-09-13 05:31:10|7403.2|7388.2|7403.3|7388.3|7403.3|7388.3|7403.2|7388.2|2
1631511090000|2021-09-13 05:31:30|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|3
1631511120000|2021-09-13 05:32:00|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1631511160000|2021-09-13 05:32:40|7403|7388|7403.1|7388.1|7403.1|7388.1|7403|7388|2
1631511170000|2021-09-13 05:32:50|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1631511180000|2021-09-13 05:33:00|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1631511190000|2021-09-13 05:33:10|7403.2|7388.2|7403.3|7388.3|7403.3|7388.3|7403.1|7388.1|4
1631511200000|2021-09-13 05:33:20|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1631511220000|2021-09-13 05:33:40|7402.7|7387.7|7402.8|7387.8|7402.8|7387.8|7402.7|7387.7|2
1631511230000|2021-09-13 05:33:50|7402.9|7387.9|7403.1|7388.1|7403.1|7388.1|7402.8|7387.8|3
1631511240000|2021-09-13 05:34:00|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1631511270000|2021-09-13 05:34:30|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1631511300000|2021-09-13 05:35:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.4|7388.4|3
1631511310000|2021-09-13 05:35:10|7403.4|7388.4|7403.1|7388.1|7403.4|7388.4|7403.1|7388.1|5
1631511320000|2021-09-13 05:35:20|7403|7388|7403.2|7388.2|7403.2|7388.2|7403|7388|3
1631511340000|2021-09-13 05:35:40|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1631511360000|2021-09-13 05:36:00|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1631511370000|2021-09-13 05:36:10|7402.9|7387.9|7402|7387|7402.9|7387.9|7402|7387|5
1631511380000|2021-09-13 05:36:20|7402.1|7387.1|7402.2|7387.2|7402.2|7387.2|7402|7387|6
1631511390000|2021-09-13 05:36:30|7402.1|7387.1|7401.6|7386.6|7402.1|7387.1|7401.6|7386.6|7
1631511400000|2021-09-13 05:36:40|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1631511410000|2021-09-13 05:36:50|7401.6|7386.6|7401.4|7386.4|7401.6|7386.6|7401.2|7386.2|3
1631511420000|2021-09-13 05:37:00|7401.3|7386.3|7401.2|7386.2|7401.3|7386.3|7401.1|7386.1|8
1631511430000|2021-09-13 05:37:10|7401.4|7386.4|7401.2|7386.2|7401.4|7386.4|7401.2|7386.2|2
1631511450000|2021-09-13 05:37:30|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1631511460000|2021-09-13 05:37:40|7401.2|7386.2|7401.2|7386.2|7401.6|7386.6|7401.2|7386.2|6
1631511470000|2021-09-13 05:37:50|7401.1|7386.1|7400.9|7385.9|7401.7|7386.7|7400.9|7385.9|8
1631511480000|2021-09-13 05:38:00|7401|7386|7401|7386|7401.1|7386.1|7401|7386|5
1631511490000|2021-09-13 05:38:10|7401.1|7386.1|7400.3|7385.3|7401.1|7386.1|7400.3|7385.3|4
1631511500000|2021-09-13 05:38:20|7400.5|7385.5|7400.6|7385.6|7400.6|7385.6|7400.5|7385.5|2
1631511510000|2021-09-13 05:38:30|7400.5|7385.5|7400.1|7385.1|7400.5|7385.5|7400|7385|5
1631511530000|2021-09-13 05:38:50|7400.5|7385.5|7400.3|7385.3|7400.7|7385.7|7400.3|7385.3|7
1631511540000|2021-09-13 05:39:00|7400.4|7385.4|7400.9|7385.9|7400.9|7385.9|7400.4|7385.4|6
1631511550000|2021-09-13 05:39:10|7400.8|7385.8|7400.5|7385.5|7400.8|7385.8|7400.5|7385.5|2
1631511560000|2021-09-13 05:39:20|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.6|7385.6|3
1631511580000|2021-09-13 05:39:40|7400.6|7385.6|7400.7|7385.7|7400.7|7385.7|7400.3|7385.3|6
1631511590000|2021-09-13 05:39:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631511600000|2021-09-13 05:40:00|7400.6|7385.6|7400.3|7385.3|7400.6|7385.6|7400.3|7385.3|4
1631511630000|2021-09-13 05:40:30|7400.5|7385.5|7400.9|7385.9|7400.9|7385.9|7400.5|7385.5|4
1631511650000|2021-09-13 05:40:50|7401|7386|7401.1|7386.1|7401.1|7386.1|7401|7386|2
1631511660000|2021-09-13 05:41:00|7401|7386|7401|7386|7401|7386|7401|7386|1
1631511670000|2021-09-13 05:41:10|7400.9|7385.9|7400.8|7385.8|7401|7386|7400.8|7385.8|4
1631511700000|2021-09-13 05:41:40|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.5|7385.5|5
1631511710000|2021-09-13 05:41:50|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631511720000|2021-09-13 05:42:00|7400.5|7385.5|7400.2|7385.2|7400.5|7385.5|7400.2|7385.2|4
1631511730000|2021-09-13 05:42:10|7400|7385|7399.9|7384.9|7400|7385|7399.7|7384.7|4
1631511740000|2021-09-13 05:42:20|7400|7385|7400.2|7385.2|7400.2|7385.2|7400|7385|3
1631511750000|2021-09-13 05:42:30|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631511770000|2021-09-13 05:42:50|7400|7385|7400|7385|7400|7385|7400|7385|1
1631511780000|2021-09-13 05:43:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631511790000|2021-09-13 05:43:10|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631511810000|2021-09-13 05:43:30|7400|7385|7400.1|7385.1|7400.1|7385.1|7399.8|7384.8|6
1631511820000|2021-09-13 05:43:40|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631511840000|2021-09-13 05:44:00|7400|7385|7400|7385|7400|7385|7400|7385|1
1631511860000|2021-09-13 05:44:20|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.6|7384.6|5
1631511870000|2021-09-13 05:44:30|7399.8|7384.8|7399.9|7384.9|7399.9|7384.9|7399.8|7384.8|6
1631511880000|2021-09-13 05:44:40|7400|7385|7400|7385|7400|7385|7400|7385|1
1631511900000|2021-09-13 05:45:00|7400.1|7385.1|7400|7385|7400.2|7385.2|7399.9|7384.9|4
1631511940000|2021-09-13 05:45:40|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631511950000|2021-09-13 05:45:50|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.6|7384.6|6
1631511960000|2021-09-13 05:46:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631511970000|2021-09-13 05:46:10|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|2
1631511980000|2021-09-13 05:46:20|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|2
1631512000000|2021-09-13 05:46:40|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|2
1631512010000|2021-09-13 05:46:50|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|3
1631512020000|2021-09-13 05:47:00|7399.9|7384.9|7399.5|7384.5|7399.9|7384.9|7399.5|7384.5|4
1631512040000|2021-09-13 05:47:20|7399.6|7384.6|7399.7|7384.7|7400|7385|7399.6|7384.6|6
1631512050000|2021-09-13 05:47:30|7399.9|7384.9|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|6
1631512060000|2021-09-13 05:47:40|7399.9|7384.9|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|4
1631512070000|2021-09-13 05:47:50|7399.8|7384.8|7400|7385|7400|7385|7399.8|7384.8|3
1631512080000|2021-09-13 05:48:00|7400.3|7385.3|7400.4|7385.4|7400.4|7385.4|7400.3|7385.3|2
1631512120000|2021-09-13 05:48:40|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1631512130000|2021-09-13 05:48:50|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631512140000|2021-09-13 05:49:00|7400|7385|7400|7385|7400|7385|7400|7385|1
1631512170000|2021-09-13 05:49:30|7400.1|7385.1|7400.4|7385.4|7400.4|7385.4|7400|7385|5
1631512180000|2021-09-13 05:49:40|7400.5|7385.5|7400.6|7385.6|7400.9|7385.9|7400.4|7385.4|12
1631512190000|2021-09-13 05:49:50|7400.7|7385.7|7400.2|7385.2|7400.7|7385.7|7400.2|7385.2|6
1631512200000|2021-09-13 05:50:00|7400.3|7385.3|7400.2|7385.2|7400.3|7385.3|7400.2|7385.2|4
1631512210000|2021-09-13 05:50:10|7400.1|7385.1|7399.7|7384.7|7400.1|7385.1|7399.7|7384.7|3
1631512220000|2021-09-13 05:50:20|7399.8|7384.8|7399.5|7384.5|7399.8|7384.8|7399.5|7384.5|2
1631512230000|2021-09-13 05:50:30|7399.6|7384.6|7399.5|7384.5|7399.7|7384.7|7399.5|7384.5|4
1631512240000|2021-09-13 05:50:40|7399.4|7384.4|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|2
1631512260000|2021-09-13 05:51:00|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631512270000|2021-09-13 05:51:10|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631512280000|2021-09-13 05:51:20|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631512290000|2021-09-13 05:51:30|7399.4|7384.4|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|2
1631512300000|2021-09-13 05:51:40|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|2
1631512320000|2021-09-13 05:52:00|7399.9|7384.9|7399.6|7384.6|7400.2|7385.2|7399.6|7384.6|8
1631512330000|2021-09-13 05:52:10|7399.5|7384.5|7399.6|7384.6|7399.6|7384.6|7399.5|7384.5|2
1631512340000|2021-09-13 05:52:20|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|2
1631512350000|2021-09-13 05:52:30|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631512370000|2021-09-13 05:52:50|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631512410000|2021-09-13 05:53:30|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631512420000|2021-09-13 05:53:40|7399.6|7384.6|7399.4|7384.4|7399.6|7384.6|7399.4|7384.4|3
1631512430000|2021-09-13 05:53:50|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.1|7384.1|4
1631512440000|2021-09-13 05:54:00|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631512450000|2021-09-13 05:54:10|7399.4|7384.4|7399.7|7384.7|7399.7|7384.7|7399.4|7384.4|3
1631512460000|2021-09-13 05:54:20|7399.6|7384.6|7398.6|7383.6|7399.6|7384.6|7398.6|7383.6|6
1631512470000|2021-09-13 05:54:30|7398.5|7383.5|7398.3|7383.3|7398.5|7383.5|7398.3|7383.3|3
1631512480000|2021-09-13 05:54:40|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631512500000|2021-09-13 05:55:00|7398.3|7383.3|7397.9|7382.9|7398.3|7383.3|7397.9|7382.9|6
1631512510000|2021-09-13 05:55:10|7398|7383|7398.1|7383.1|7398.3|7383.3|7398|7383|5
1631512520000|2021-09-13 05:55:20|7398|7383|7398.1|7383.1|7398.1|7383.1|7398|7383|2
1631512530000|2021-09-13 05:55:30|7397.9|7382.9|7398|7383|7398|7383|7397.9|7382.9|4
1631512550000|2021-09-13 05:55:50|7398.1|7383.1|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|2
1631512560000|2021-09-13 05:56:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631512570000|2021-09-13 05:56:10|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631512580000|2021-09-13 05:56:20|7398.1|7383.1|7398|7383|7398.1|7383.1|7397.9|7382.9|6
1631512590000|2021-09-13 05:56:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631512600000|2021-09-13 05:56:40|7398.3|7383.3|7398.1|7383.1|7398.3|7383.3|7397.8|7382.8|5
1631512610000|2021-09-13 05:56:50|7398|7383|7398|7383|7398|7383|7398|7383|1
1631512620000|2021-09-13 05:57:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398|7383|3
1631512630000|2021-09-13 05:57:10|7398|7383|7397.8|7382.8|7398|7383|7397.7|7382.7|6
1631512640000|2021-09-13 05:57:20|7397.7|7382.7|7397.3|7382.3|7397.7|7382.7|7397.3|7382.3|5
1631512650000|2021-09-13 05:57:30|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631512660000|2021-09-13 05:57:40|7397.4|7382.4|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|2
1631512670000|2021-09-13 05:57:50|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631512680000|2021-09-13 05:58:00|7396.9|7381.9|7396.7|7381.7|7396.9|7381.9|7396.7|7381.7|3
1631512690000|2021-09-13 05:58:10|7396.8|7381.8|7397|7382|7397|7382|7396.8|7381.8|2
1631512720000|2021-09-13 05:58:40|7397.1|7382.1|7397.2|7382.2|7397.3|7382.3|7397.1|7382.1|3
1631512730000|2021-09-13 05:58:50|7397.3|7382.3|7397.2|7382.2|7397.3|7382.3|7397.2|7382.2|2
1631512740000|2021-09-13 05:59:00|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631512750000|2021-09-13 05:59:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631512780000|2021-09-13 05:59:40|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631512790000|2021-09-13 05:59:50|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631512800000|2021-09-13 06:00:00|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631512810000|2021-09-13 06:00:10|7397.2|7382.2|7397|7382|7397.2|7382.2|7397|7382|3
1631512820000|2021-09-13 06:00:20|7397.1|7382.1|7397.2|7382.2|7397.2|7382.2|7397|7382|4
1631512830000|2021-09-13 06:00:30|7397|7382|7397|7382|7397|7382|7397|7382|1
1631512840000|2021-09-13 06:00:40|7396.9|7381.9|7396.2|7381.2|7396.9|7381.9|7396.1|7381.1|4
1631512850000|2021-09-13 06:00:50|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396|7381|3
1631512860000|2021-09-13 06:01:00|7396|7381|7396.1|7381.1|7396.1|7381.1|7396|7381|4
1631512880000|2021-09-13 06:01:20|7396|7381|7396|7381|7396|7381|7396|7381|1
1631512890000|2021-09-13 06:01:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631512900000|2021-09-13 06:01:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|3
1631512910000|2021-09-13 06:01:50|7395.5|7380.5|7395.7|7380.7|7395.7|7380.7|7395.4|7380.4|7
1631512920000|2021-09-13 06:02:00|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631512930000|2021-09-13 06:02:10|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631512950000|2021-09-13 06:02:30|7395.2|7380.2|7394.1|7379.1|7395.2|7380.2|7394.1|7379.1|9
1631512960000|2021-09-13 06:02:40|7394|7379|7393.7|7378.7|7394|7379|7393.7|7378.7|5
1631512970000|2021-09-13 06:02:50|7393.8|7378.8|7392.9|7377.9|7393.8|7378.8|7392.8|7377.8|7
1631513000000|2021-09-13 06:03:20|7393|7378|7393.2|7378.2|7393.2|7378.2|7393|7378|2
1631513010000|2021-09-13 06:03:30|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|4
1631513020000|2021-09-13 06:03:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631513030000|2021-09-13 06:03:50|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631513050000|2021-09-13 06:04:10|7393.5|7378.5|7394.1|7379.1|7394.1|7379.1|7393.5|7378.5|4
1631513060000|2021-09-13 06:04:20|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631513080000|2021-09-13 06:04:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631513090000|2021-09-13 06:04:50|7394.4|7379.4|7394.7|7379.7|7394.7|7379.7|7394.4|7379.4|4
1631513100000|2021-09-13 06:05:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631513110000|2021-09-13 06:05:10|7394.6|7379.6|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|3
1631513120000|2021-09-13 06:05:20|7394.3|7379.3|7394|7379|7394.3|7379.3|7393.8|7378.8|6
1631513130000|2021-09-13 06:05:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631513140000|2021-09-13 06:05:40|7394.2|7379.2|7394.5|7379.5|7394.6|7379.6|7394.2|7379.2|5
1631513150000|2021-09-13 06:05:50|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631513170000|2021-09-13 06:06:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631513180000|2021-09-13 06:06:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|3
1631513190000|2021-09-13 06:06:30|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|2
1631513200000|2021-09-13 06:06:40|7393.8|7378.8|7393.3|7378.3|7393.8|7378.8|7393.3|7378.3|6
1631513230000|2021-09-13 06:07:10|7393.4|7378.4|7393.3|7378.3|7393.4|7378.4|7393.3|7378.3|2
1631513240000|2021-09-13 06:07:20|7393.4|7378.4|7393.4|7378.4|7393.5|7378.5|7393.3|7378.3|5
1631513250000|2021-09-13 06:07:30|7393.5|7378.5|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|2
1631513260000|2021-09-13 06:07:40|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631513270000|2021-09-13 06:07:50|7393.5|7378.5|7393.3|7378.3|7393.5|7378.5|7393.1|7378.1|8
1631513280000|2021-09-13 06:08:00|7393|7378|7393|7378|7393|7378|7392.8|7377.8|5
1631513290000|2021-09-13 06:08:10|7393.1|7378.1|7394|7379|7394|7379|7393.1|7378.1|8
1631513300000|2021-09-13 06:08:20|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631513310000|2021-09-13 06:08:30|7393.6|7378.6|7392.8|7377.8|7393.7|7378.7|7392.8|7377.8|8
1631513320000|2021-09-13 06:08:40|7393|7378|7393.5|7378.5|7393.5|7378.5|7393|7378|7
1631513330000|2021-09-13 06:08:50|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631513340000|2021-09-13 06:09:00|7393.5|7378.5|7393.8|7378.8|7393.8|7378.8|7393.5|7378.5|3
1631513350000|2021-09-13 06:09:10|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1631513360000|2021-09-13 06:09:20|7393.8|7378.8|7394.1|7379.1|7394.2|7379.2|7393.8|7378.8|6
1631513370000|2021-09-13 06:09:30|7394.3|7379.3|7394.4|7379.4|7394.7|7379.7|7394.3|7379.3|8
1631513380000|2021-09-13 06:09:40|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631513390000|2021-09-13 06:09:50|7394.2|7379.2|7394.3|7379.3|7394.4|7379.4|7394.2|7379.2|4
1631513400000|2021-09-13 06:10:00|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631513410000|2021-09-13 06:10:10|7394.2|7379.2|7393.9|7378.9|7394.2|7379.2|7393.8|7378.8|6
1631513420000|2021-09-13 06:10:20|7393.8|7378.8|7393.4|7378.4|7393.8|7378.8|7393.3|7378.3|4
1631513430000|2021-09-13 06:10:30|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631513440000|2021-09-13 06:10:40|7393.1|7378.1|7393.4|7378.4|7393.6|7378.6|7393.1|7378.1|4
1631513450000|2021-09-13 06:10:50|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631513480000|2021-09-13 06:11:20|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|2
1631513500000|2021-09-13 06:11:40|7392.9|7377.9|7392.4|7377.4|7392.9|7377.9|7392.1|7377.1|6
1631513510000|2021-09-13 06:11:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631513520000|2021-09-13 06:12:00|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.3|7376.3|4
1631513530000|2021-09-13 06:12:10|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631513540000|2021-09-13 06:12:20|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631513550000|2021-09-13 06:12:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|3
1631513560000|2021-09-13 06:12:40|7391.3|7376.3|7392.2|7377.2|7392.2|7377.2|7391.3|7376.3|6
1631513570000|2021-09-13 06:12:50|7392.3|7377.3|7392.7|7377.7|7392.7|7377.7|7392.3|7377.3|4
1631513580000|2021-09-13 06:13:00|7392.6|7377.6|7392.1|7377.1|7392.6|7377.6|7392.1|7377.1|6
1631513590000|2021-09-13 06:13:10|7392.2|7377.2|7392.4|7377.4|7392.5|7377.5|7392.2|7377.2|4
1631513600000|2021-09-13 06:13:20|7392.2|7377.2|7392|7377|7392.2|7377.2|7391.8|7376.8|7
1631513610000|2021-09-13 06:13:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631513620000|2021-09-13 06:13:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1631513630000|2021-09-13 06:13:50|7391.9|7376.9|7391.8|7376.8|7392|7377|7391.8|7376.8|4
1631513640000|2021-09-13 06:14:00|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1631513650000|2021-09-13 06:14:10|7391.7|7376.7|7391.2|7376.2|7391.7|7376.7|7391.2|7376.2|4
1631513660000|2021-09-13 06:14:20|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631513700000|2021-09-13 06:15:00|7391|7376|7390.9|7375.9|7391|7376|7390.7|7375.7|8
1631513730000|2021-09-13 06:15:30|7391|7376|7391.1|7376.1|7391.1|7376.1|7391|7376|2
1631513740000|2021-09-13 06:15:40|7391.3|7376.3|7391.1|7376.1|7391.4|7376.4|7391.1|7376.1|4
1631513750000|2021-09-13 06:15:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631513760000|2021-09-13 06:16:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631513770000|2021-09-13 06:16:10|7391.4|7376.4|7391.6|7376.6|7391.6|7376.6|7391.4|7376.4|3
1631513780000|2021-09-13 06:16:20|7391.7|7376.7|7391.9|7376.9|7392|7377|7391.7|7376.7|5
1631513810000|2021-09-13 06:16:50|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1631513820000|2021-09-13 06:17:00|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|2
1631513830000|2021-09-13 06:17:10|7392.3|7377.3|7392.3|7377.3|7392.4|7377.4|7392.1|7377.1|5
1631513840000|2021-09-13 06:17:20|7392.4|7377.4|7392.2|7377.2|7392.4|7377.4|7392.2|7377.2|3
1631513870000|2021-09-13 06:17:50|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631513890000|2021-09-13 06:18:10|7392.8|7377.8|7393.4|7378.4|7393.4|7378.4|7392.8|7377.8|5
1631513900000|2021-09-13 06:18:20|7393.2|7378.2|7392.9|7377.9|7393.2|7378.2|7392.3|7377.3|10
1631513910000|2021-09-13 06:18:30|7393|7378|7393|7378|7393|7378|7392.9|7377.9|3
1631513920000|2021-09-13 06:18:40|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|3
1631513930000|2021-09-13 06:18:50|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1631513940000|2021-09-13 06:19:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631513950000|2021-09-13 06:19:10|7393.7|7378.7|7394|7379|7394|7379|7393.7|7378.7|6
1631513960000|2021-09-13 06:19:20|7394.4|7379.4|7394.6|7379.6|7394.8|7379.8|7394.4|7379.4|7
1631513970000|2021-09-13 06:19:30|7394.5|7379.5|7394.2|7379.2|7394.5|7379.5|7394.2|7379.2|3
1631513980000|2021-09-13 06:19:40|7394.4|7379.4|7394.7|7379.7|7394.7|7379.7|7394.4|7379.4|3
1631513990000|2021-09-13 06:19:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631514000000|2021-09-13 06:20:00|7394.6|7379.6|7394.2|7379.2|7394.6|7379.6|7394.2|7379.2|8
1631514010000|2021-09-13 06:20:10|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1631514020000|2021-09-13 06:20:20|7393.9|7378.9|7393.5|7378.5|7394|7379|7393.5|7378.5|5
1631514040000|2021-09-13 06:20:40|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|4
1631514050000|2021-09-13 06:20:50|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631514070000|2021-09-13 06:21:10|7393.9|7378.9|7395|7380|7395|7380|7393.8|7378.8|5
1631514080000|2021-09-13 06:21:20|7395.1|7380.1|7394.9|7379.9|7395.5|7380.5|7394.8|7379.8|9
1631514090000|2021-09-13 06:21:30|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631514100000|2021-09-13 06:21:40|7395.3|7380.3|7395.1|7380.1|7395.3|7380.3|7395.1|7380.1|4
1631514110000|2021-09-13 06:21:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|3
1631514120000|2021-09-13 06:22:00|7395.1|7380.1|7395.1|7380.1|7395.2|7380.2|7395|7380|4
1631514170000|2021-09-13 06:22:50|7395|7380|7395|7380|7395.1|7380.1|7395|7380|3
1631514180000|2021-09-13 06:23:00|7395.1|7380.1|7395.5|7380.5|7395.5|7380.5|7395.1|7380.1|9
1631514190000|2021-09-13 06:23:10|7395.4|7380.4|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|4
1631514200000|2021-09-13 06:23:20|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|4
1631514220000|2021-09-13 06:23:40|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631514240000|2021-09-13 06:24:00|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631514250000|2021-09-13 06:24:10|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|2
1631514260000|2021-09-13 06:24:20|7395|7380|7395|7380|7395|7380|7395|7380|1
1631514270000|2021-09-13 06:24:30|7395.1|7380.1|7395.3|7380.3|7395.3|7380.3|7395.1|7380.1|2
1631514290000|2021-09-13 06:24:50|7395.4|7380.4|7396.4|7381.4|7396.4|7381.4|7395.3|7380.3|13
1631514300000|2021-09-13 06:25:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1631514320000|2021-09-13 06:25:20|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631514330000|2021-09-13 06:25:30|7396.3|7381.3|7396.7|7381.7|7396.7|7381.7|7396.3|7381.3|4
1631514340000|2021-09-13 06:25:40|7396.2|7381.2|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|4
1631514350000|2021-09-13 06:25:50|7396.2|7381.2|7396.6|7381.6|7396.6|7381.6|7396.2|7381.2|3
1631514360000|2021-09-13 06:26:00|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|2
1631514370000|2021-09-13 06:26:10|7396|7381|7395.8|7380.8|7396|7381|7395.8|7380.8|2
1631514390000|2021-09-13 06:26:30|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631514400000|2021-09-13 06:26:40|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|2
1631514430000|2021-09-13 06:27:10|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|2
1631514470000|2021-09-13 06:27:50|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631514490000|2021-09-13 06:28:10|7395.7|7380.7|7396.1|7381.1|7396.1|7381.1|7395.7|7380.7|3
1631514500000|2021-09-13 06:28:20|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631514520000|2021-09-13 06:28:40|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1631514530000|2021-09-13 06:28:50|7396.1|7381.1|7395.7|7380.7|7396.1|7381.1|7395.7|7380.7|3
1631514540000|2021-09-13 06:29:00|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631514550000|2021-09-13 06:29:10|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.4|7380.4|7
1631514560000|2021-09-13 06:29:20|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1631514570000|2021-09-13 06:29:30|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1631514580000|2021-09-13 06:29:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|3
1631514590000|2021-09-13 06:29:50|7395.8|7380.8|7395.1|7380.1|7395.8|7380.8|7395.1|7380.1|5
1631514610000|2021-09-13 06:30:10|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|2
1631514620000|2021-09-13 06:30:20|7395.3|7380.3|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|3
1631514630000|2021-09-13 06:30:30|7395.5|7380.5|7395.9|7380.9|7395.9|7380.9|7395.5|7380.5|2
1631514650000|2021-09-13 06:30:50|7395.8|7380.8|7396.5|7381.5|7396.5|7381.5|7395.8|7380.8|7
1631514660000|2021-09-13 06:31:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631514670000|2021-09-13 06:31:10|7396.8|7381.8|7397.1|7382.1|7397.2|7382.2|7396.8|7381.8|4
1631514680000|2021-09-13 06:31:20|7397|7382|7397|7382|7397.2|7382.2|7397|7382|7
1631514690000|2021-09-13 06:31:30|7397.1|7382.1|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|2
1631514700000|2021-09-13 06:31:40|7397.1|7382.1|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|3
1631514710000|2021-09-13 06:31:50|7397.2|7382.2|7396.6|7381.6|7397.2|7382.2|7396.6|7381.6|8
1631514720000|2021-09-13 06:32:00|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.4|7381.4|3
1631514740000|2021-09-13 06:32:20|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631514750000|2021-09-13 06:32:30|7396.3|7381.3|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|4
1631514760000|2021-09-13 06:32:40|7396|7381|7395.9|7380.9|7396.1|7381.1|7395.8|7380.8|6
1631514770000|2021-09-13 06:32:50|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1631514780000|2021-09-13 06:33:00|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|2
1631514820000|2021-09-13 06:33:40|7396.2|7381.2|7396.4|7381.4|7396.4|7381.4|7396.2|7381.2|3
1631514830000|2021-09-13 06:33:50|7396.3|7381.3|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|3
1631514840000|2021-09-13 06:34:00|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|4
1631514890000|2021-09-13 06:34:50|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631514980000|2021-09-13 06:36:20|7396.1|7381.1|7395.8|7380.8|7396.1|7381.1|7395.8|7380.8|2
1631514990000|2021-09-13 06:36:30|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631515040000|2021-09-13 06:37:20|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.3|7380.3|3
1631515070000|2021-09-13 06:37:50|7395.2|7380.2|7394.6|7379.6|7395.2|7380.2|7394.6|7379.6|7
1631515090000|2021-09-13 06:38:10|7394.5|7379.5|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|3
1631515100000|2021-09-13 06:38:20|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631515120000|2021-09-13 06:38:40|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394.3|7379.3|3
1631515130000|2021-09-13 06:38:50|7394.2|7379.2|7393.7|7378.7|7394.2|7379.2|7393.7|7378.7|5
1631515140000|2021-09-13 06:39:00|7393.6|7378.6|7393.4|7378.4|7393.6|7378.6|7393.3|7378.3|9
1631515160000|2021-09-13 06:39:20|7393.3|7378.3|7392.8|7377.8|7393.4|7378.4|7392.8|7377.8|6
1631515170000|2021-09-13 06:39:30|7392.7|7377.7|7392.9|7377.9|7392.9|7377.9|7392.4|7377.4|7
1631515180000|2021-09-13 06:39:40|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|3
1631515190000|2021-09-13 06:39:50|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631515210000|2021-09-13 06:40:10|7392.9|7377.9|7392.7|7377.7|7392.9|7377.9|7392.7|7377.7|2
1631515220000|2021-09-13 06:40:20|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1631515230000|2021-09-13 06:40:30|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631515240000|2021-09-13 06:40:40|7392.7|7377.7|7392.4|7377.4|7393.2|7378.2|7392.3|7377.3|6
1631515250000|2021-09-13 06:40:50|7392.3|7377.3|7391.7|7376.7|7392.4|7377.4|7391.6|7376.6|7
1631515260000|2021-09-13 06:41:00|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.3|7376.3|4
1631515270000|2021-09-13 06:41:10|7391.5|7376.5|7391.9|7376.9|7391.9|7376.9|7391.4|7376.4|7
1631515280000|2021-09-13 06:41:20|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1631515290000|2021-09-13 06:41:30|7392.3|7377.3|7392.4|7377.4|7392.5|7377.5|7392.3|7377.3|4
1631515300000|2021-09-13 06:41:40|7392.5|7377.5|7392.9|7377.9|7392.9|7377.9|7392.5|7377.5|4
1631515310000|2021-09-13 06:41:50|7392.7|7377.7|7392.3|7377.3|7392.7|7377.7|7392.3|7377.3|5
1631515320000|2021-09-13 06:42:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631515340000|2021-09-13 06:42:20|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631515350000|2021-09-13 06:42:30|7392.5|7377.5|7393|7378|7393|7378|7392.5|7377.5|6
1631515360000|2021-09-13 06:42:40|7393.1|7378.1|7393.3|7378.3|7393.3|7378.3|7393.1|7378.1|3
1631515380000|2021-09-13 06:43:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631515390000|2021-09-13 06:43:10|7393.7|7378.7|7394.4|7379.4|7394.5|7379.5|7393.7|7378.7|9
1631515400000|2021-09-13 06:43:20|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|2
1631515410000|2021-09-13 06:43:30|7394.7|7379.7|7395.4|7380.4|7395.4|7380.4|7394.7|7379.7|4
1631515420000|2021-09-13 06:43:40|7395.3|7380.3|7395.1|7380.1|7395.3|7380.3|7395|7380|5
1631515430000|2021-09-13 06:43:50|7394.9|7379.9|7394.9|7379.9|7395|7380|7394.9|7379.9|3
1631515440000|2021-09-13 06:44:00|7394.6|7379.6|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|3
1631515450000|2021-09-13 06:44:10|7394.2|7379.2|7394.4|7379.4|7394.4|7379.4|7394.2|7379.2|6
1631515460000|2021-09-13 06:44:20|7394.2|7379.2|7394.4|7379.4|7394.4|7379.4|7394.2|7379.2|5
1631515470000|2021-09-13 06:44:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|3
1631515480000|2021-09-13 06:44:40|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631515490000|2021-09-13 06:44:50|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.5|7379.5|4
1631515500000|2021-09-13 06:45:00|7394.9|7379.9|7395.5|7380.5|7395.6|7380.6|7394.9|7379.9|7
1631515510000|2021-09-13 06:45:10|7395.6|7380.6|7395.8|7380.8|7395.8|7380.8|7395.5|7380.5|5
1631515520000|2021-09-13 06:45:20|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1631515530000|2021-09-13 06:45:30|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|3
1631515540000|2021-09-13 06:45:40|7395.8|7380.8|7396.1|7381.1|7396.2|7381.2|7395.8|7380.8|4
1631515550000|2021-09-13 06:45:50|7395.4|7380.4|7395.4|7380.4|7396|7381|7395.3|7380.3|7
1631515560000|2021-09-13 06:46:00|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1631515590000|2021-09-13 06:46:30|7395|7380|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|4
1631515610000|2021-09-13 06:46:50|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7395.2|7380.2|2
1631515620000|2021-09-13 06:47:00|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|2
1631515630000|2021-09-13 06:47:10|7396|7381|7395.4|7380.4|7396.1|7381.1|7395.3|7380.3|10
1631515640000|2021-09-13 06:47:20|7395.6|7380.6|7395.9|7380.9|7396.1|7381.1|7395.6|7380.6|8
1631515650000|2021-09-13 06:47:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631515660000|2021-09-13 06:47:40|7396|7381|7396.2|7381.2|7396.2|7381.2|7396|7381|3
1631515670000|2021-09-13 06:47:50|7396.1|7381.1|7395.6|7380.6|7396.1|7381.1|7395.6|7380.6|4
1631515690000|2021-09-13 06:48:10|7395.8|7380.8|7396.1|7381.1|7396.1|7381.1|7395.8|7380.8|7
1631515740000|2021-09-13 06:49:00|7396.3|7381.3|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|3
1631515760000|2021-09-13 06:49:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1631515770000|2021-09-13 06:49:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631515780000|2021-09-13 06:49:40|7395.7|7380.7|7396.3|7381.3|7396.3|7381.3|7395.7|7380.7|7
1631515790000|2021-09-13 06:49:50|7396.1|7381.1|7395.8|7380.8|7396.1|7381.1|7395.8|7380.8|3
1631515800000|2021-09-13 06:50:00|7395.7|7380.7|7395.8|7380.8|7395.9|7380.9|7395.7|7380.7|4
1631515810000|2021-09-13 06:50:10|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|8
1631515820000|2021-09-13 06:50:20|7395.9|7380.9|7396.2|7381.2|7396.3|7381.3|7395.9|7380.9|7
1631515830000|2021-09-13 06:50:30|7396|7381|7395.9|7380.9|7396|7381|7395.8|7380.8|3
1631515840000|2021-09-13 06:50:40|7396|7381|7396.1|7381.1|7396.1|7381.1|7396|7381|2
1631515860000|2021-09-13 06:51:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631515890000|2021-09-13 06:51:30|7396|7381|7395.8|7380.8|7396.2|7381.2|7395.8|7380.8|6
1631515900000|2021-09-13 06:51:40|7395.9|7380.9|7395.4|7380.4|7396.1|7381.1|7395.4|7380.4|4
1631515910000|2021-09-13 06:51:50|7395.3|7380.3|7395.8|7380.8|7395.8|7380.8|7395.3|7380.3|6
1631515920000|2021-09-13 06:52:00|7396|7381|7396|7381|7396.1|7381.1|7396|7381|3
1631515930000|2021-09-13 06:52:10|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|2
1631515940000|2021-09-13 06:52:20|7396.5|7381.5|7397.2|7382.2|7397.2|7382.2|7396.5|7381.5|5
1631515960000|2021-09-13 06:52:40|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631515970000|2021-09-13 06:52:50|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|3
1631515990000|2021-09-13 06:53:10|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631516060000|2021-09-13 06:54:20|7397|7382|7397|7382|7397|7382|7397|7382|1
1631516070000|2021-09-13 06:54:30|7396.9|7381.9|7396.4|7381.4|7396.9|7381.9|7396.4|7381.4|4
1631516080000|2021-09-13 06:54:40|7396.2|7381.2|7395.9|7380.9|7396.2|7381.2|7395.9|7380.9|4
1631516090000|2021-09-13 06:54:50|7395.7|7380.7|7395.6|7380.6|7395.8|7380.8|7395.5|7380.5|5
1631516100000|2021-09-13 06:55:00|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631516110000|2021-09-13 06:55:10|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|2
1631516120000|2021-09-13 06:55:20|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631516130000|2021-09-13 06:55:30|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631516140000|2021-09-13 06:55:40|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|2
1631516150000|2021-09-13 06:55:50|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.3|7380.3|3
1631516160000|2021-09-13 06:56:00|7395.6|7380.6|7395.1|7380.1|7395.6|7380.6|7395.1|7380.1|4
1631516170000|2021-09-13 06:56:10|7395.2|7380.2|7395|7380|7395.2|7380.2|7395|7380|3
1631516180000|2021-09-13 06:56:20|7394.8|7379.8|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|3
1631516190000|2021-09-13 06:56:30|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631516200000|2021-09-13 06:56:40|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1631516210000|2021-09-13 06:56:50|7394.6|7379.6|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|4
1631516220000|2021-09-13 06:57:00|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|2
1631516240000|2021-09-13 06:57:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631516250000|2021-09-13 06:57:30|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631516260000|2021-09-13 06:57:40|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631516270000|2021-09-13 06:57:50|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631516300000|2021-09-13 06:58:20|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|2
1631516310000|2021-09-13 06:58:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631516340000|2021-09-13 06:59:00|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1631516370000|2021-09-13 06:59:30|7394.7|7379.7|7394.9|7379.9|7394.9|7379.9|7394.7|7379.7|3
1631516390000|2021-09-13 06:59:50|7395|7380|7395.1|7380.1|7395.2|7380.2|7395|7380|4
1631516400000|2021-09-13 07:00:00|7395|7380|7394.5|7379.5|7395|7380|7394.5|7379.5|5
1631516420000|2021-09-13 07:00:20|7394.4|7379.4|7393.4|7378.4|7394.4|7379.4|7393.4|7378.4|6
1631516430000|2021-09-13 07:00:30|7393.5|7378.5|7393.9|7378.9|7393.9|7378.9|7393.5|7378.5|3
1631516440000|2021-09-13 07:00:40|7394|7379|7394|7379|7394.1|7379.1|7394|7379|3
1631516460000|2021-09-13 07:01:00|7394.2|7379.2|7394.6|7379.6|7394.6|7379.6|7394.2|7379.2|4
1631516470000|2021-09-13 07:01:10|7394.8|7379.8|7394.5|7379.5|7394.9|7379.9|7394.4|7379.4|6
1631516480000|2021-09-13 07:01:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|3
1631516490000|2021-09-13 07:01:30|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631516500000|2021-09-13 07:01:40|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631516520000|2021-09-13 07:02:00|7394.7|7379.7|7395|7380|7395|7380|7394.7|7379.7|3
1631516530000|2021-09-13 07:02:10|7394.9|7379.9|7394.5|7379.5|7394.9|7379.9|7394.5|7379.5|5
1631516540000|2021-09-13 07:02:20|7394.6|7379.6|7394.4|7379.4|7394.6|7379.6|7394.4|7379.4|3
1631516550000|2021-09-13 07:02:30|7394.2|7379.2|7393.2|7378.2|7394.2|7379.2|7393.2|7378.2|7
1631516560000|2021-09-13 07:02:40|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631516570000|2021-09-13 07:02:50|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|4
1631516580000|2021-09-13 07:03:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631516590000|2021-09-13 07:03:10|7393.4|7378.4|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|2
1631516600000|2021-09-13 07:03:20|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631516610000|2021-09-13 07:03:30|7393.7|7378.7|7393.4|7378.4|7393.7|7378.7|7393.4|7378.4|4
1631516620000|2021-09-13 07:03:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631516630000|2021-09-13 07:03:50|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|2
1631516640000|2021-09-13 07:04:00|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631516650000|2021-09-13 07:04:10|7393|7378|7392.6|7377.6|7393|7378|7392.6|7377.6|5
1631516670000|2021-09-13 07:04:30|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|3
1631516680000|2021-09-13 07:04:40|7392.3|7377.3|7391.4|7376.4|7392.3|7377.3|7391.3|7376.3|9
1631516690000|2021-09-13 07:04:50|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391|7376|5
1631516700000|2021-09-13 07:05:00|7391.3|7376.3|7391|7376|7391.4|7376.4|7391|7376|9
1631516710000|2021-09-13 07:05:10|7390.8|7375.8|7390.4|7375.4|7390.8|7375.8|7390|7375|12
1631516720000|2021-09-13 07:05:20|7389.7|7374.7|7389.3|7374.3|7389.7|7374.7|7389|7374|8
1631516730000|2021-09-13 07:05:30|7389.4|7374.4|7389.5|7374.5|7389.6|7374.6|7389.2|7374.2|10
1631516740000|2021-09-13 07:05:40|7389.6|7374.6|7389.2|7374.2|7389.6|7374.6|7389.2|7374.2|5
1631516750000|2021-09-13 07:05:50|7389.1|7374.1|7388.8|7373.8|7389.1|7374.1|7388.4|7373.4|9
1631516760000|2021-09-13 07:06:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631516770000|2021-09-13 07:06:10|7389|7374|7389.3|7374.3|7389.3|7374.3|7389|7374|5
1631516780000|2021-09-13 07:06:20|7389.4|7374.4|7389.6|7374.6|7389.6|7374.6|7389.4|7374.4|3
1631516800000|2021-09-13 07:06:40|7389.5|7374.5|7389.1|7374.1|7389.5|7374.5|7388.9|7373.9|5
1631516840000|2021-09-13 07:07:20|7389.9|7374.9|7392.3|7377.3|7392.3|7377.3|7389.9|7374.9|20
1631516850000|2021-09-13 07:07:30|7392.8|7377.8|7393.1|7378.1|7393.2|7378.2|7392.8|7377.8|7
1631516860000|2021-09-13 07:07:40|7393|7378|7393.2|7378.2|7393.2|7378.2|7393|7378|3
1631516870000|2021-09-13 07:07:50|7392.2|7377.2|7392.5|7377.5|7392.5|7377.5|7391.9|7376.9|12
1631516880000|2021-09-13 07:08:00|7392.6|7377.6|7392|7377|7392.6|7377.6|7392|7377|6
1631516890000|2021-09-13 07:08:10|7392.2|7377.2|7392.6|7377.6|7392.7|7377.7|7392.2|7377.2|6
1631516900000|2021-09-13 07:08:20|7392.7|7377.7|7393.5|7378.5|7393.5|7378.5|7392.7|7377.7|9
1631516910000|2021-09-13 07:08:30|7393.6|7378.6|7393.3|7378.3|7393.7|7378.7|7393.2|7378.2|9
1631516920000|2021-09-13 07:08:40|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7392.6|7377.6|12
1631516930000|2021-09-13 07:08:50|7393.3|7378.3|7393.8|7378.8|7394.1|7379.1|7393.3|7378.3|15
1631516940000|2021-09-13 07:09:00|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|4
1631516950000|2021-09-13 07:09:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394|7379|3
1631516960000|2021-09-13 07:09:20|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.7|7378.7|6
1631516970000|2021-09-13 07:09:30|7393.7|7378.7|7394.1|7379.1|7394.1|7379.1|7393.7|7378.7|3
1631516980000|2021-09-13 07:09:40|7394|7379|7393.8|7378.8|7394|7379|7393.8|7378.8|2
1631516990000|2021-09-13 07:09:50|7394|7379|7394|7379|7394|7379|7393.8|7378.8|4
1631517000000|2021-09-13 07:10:00|7394.1|7379.1|7394.3|7379.3|7394.3|7379.3|7394|7379|5
1631517030000|2021-09-13 07:10:30|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631517040000|2021-09-13 07:10:40|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631517050000|2021-09-13 07:10:50|7394|7379|7393.7|7378.7|7394|7379|7393.7|7378.7|6
1631517060000|2021-09-13 07:11:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631517070000|2021-09-13 07:11:10|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631517090000|2021-09-13 07:11:30|7394.1|7379.1|7394.4|7379.4|7394.4|7379.4|7394.1|7379.1|3
1631517100000|2021-09-13 07:11:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631517110000|2021-09-13 07:11:50|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631517120000|2021-09-13 07:12:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631517130000|2021-09-13 07:12:10|7394.4|7379.4|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|3
1631517140000|2021-09-13 07:12:20|7394.5|7379.5|7395.4|7380.4|7395.4|7380.4|7394.5|7379.5|6
1631517150000|2021-09-13 07:12:30|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.1|7380.1|4
1631517160000|2021-09-13 07:12:40|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1631517170000|2021-09-13 07:12:50|7395|7380|7394.6|7379.6|7395|7380|7394.6|7379.6|5
1631517190000|2021-09-13 07:13:10|7394.5|7379.5|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|2
1631517200000|2021-09-13 07:13:20|7393.9|7378.9|7393.3|7378.3|7393.9|7378.9|7393.3|7378.3|7
1631517210000|2021-09-13 07:13:30|7393.1|7378.1|7393.5|7378.5|7393.5|7378.5|7393.1|7378.1|5
1631517250000|2021-09-13 07:14:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631517260000|2021-09-13 07:14:20|7393.5|7378.5|7393.1|7378.1|7393.5|7378.5|7393.1|7378.1|5
1631517270000|2021-09-13 07:14:30|7393.3|7378.3|7393.5|7378.5|7393.5|7378.5|7393.3|7378.3|3
1631517280000|2021-09-13 07:14:40|7393.4|7378.4|7393.1|7378.1|7393.4|7378.4|7393.1|7378.1|3
1631517300000|2021-09-13 07:15:00|7393.2|7378.2|7393.6|7378.6|7393.7|7378.7|7393.2|7378.2|6
1631517320000|2021-09-13 07:15:20|7393.7|7378.7|7393.4|7378.4|7393.7|7378.7|7393.4|7378.4|5
1631517330000|2021-09-13 07:15:30|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|3
1631517340000|2021-09-13 07:15:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631517350000|2021-09-13 07:15:50|7393.1|7378.1|7392.6|7377.6|7393.1|7378.1|7392.2|7377.2|15
1631517360000|2021-09-13 07:16:00|7392.7|7377.7|7392.9|7377.9|7393.1|7378.1|7392.7|7377.7|7
1631517370000|2021-09-13 07:16:10|7393|7378|7393|7378|7393|7378|7392.8|7377.8|4
1631517390000|2021-09-13 07:16:30|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631517400000|2021-09-13 07:16:40|7393.3|7378.3|7393.6|7378.6|7393.6|7378.6|7393.3|7378.3|3
1631517410000|2021-09-13 07:16:50|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631517420000|2021-09-13 07:17:00|7393.7|7378.7|7393.7|7378.7|7393.8|7378.8|7393.7|7378.7|3
1631517440000|2021-09-13 07:17:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631517460000|2021-09-13 07:17:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631517470000|2021-09-13 07:17:50|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631517480000|2021-09-13 07:18:00|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631517500000|2021-09-13 07:18:20|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|4
1631517510000|2021-09-13 07:18:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631517520000|2021-09-13 07:18:40|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|3
1631517540000|2021-09-13 07:19:00|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631517550000|2021-09-13 07:19:10|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631517580000|2021-09-13 07:19:40|7392.8|7377.8|7392.3|7377.3|7392.8|7377.8|7392.3|7377.3|5
1631517590000|2021-09-13 07:19:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631517620000|2021-09-13 07:20:20|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392|7377|4
1631517630000|2021-09-13 07:20:30|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|3
1631517640000|2021-09-13 07:20:40|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631517650000|2021-09-13 07:20:50|7391.4|7376.4|7391.8|7376.8|7391.8|7376.8|7391.3|7376.3|6
1631517660000|2021-09-13 07:21:00|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|3
1631517670000|2021-09-13 07:21:10|7392|7377|7391.8|7376.8|7392|7377|7391.8|7376.8|3
1631517680000|2021-09-13 07:21:20|7391.4|7376.4|7391.4|7376.4|7391.6|7376.6|7391.1|7376.1|8
1631517690000|2021-09-13 07:21:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631517710000|2021-09-13 07:21:50|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391|7376|3
1631517720000|2021-09-13 07:22:00|7391|7376|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|4
1631517730000|2021-09-13 07:22:10|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631517740000|2021-09-13 07:22:20|7390.8|7375.8|7391|7376|7391|7376|7390.8|7375.8|3
1631517750000|2021-09-13 07:22:30|7390.9|7375.9|7390.9|7375.9|7391|7376|7390.9|7375.9|3
1631517770000|2021-09-13 07:22:50|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631517790000|2021-09-13 07:23:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631517800000|2021-09-13 07:23:20|7390.7|7375.7|7390.6|7375.6|7390.8|7375.8|7390.4|7375.4|8
1631517810000|2021-09-13 07:23:30|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|6
1631517820000|2021-09-13 07:23:40|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|3
1631517830000|2021-09-13 07:23:50|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631517840000|2021-09-13 07:24:00|7390.6|7375.6|7389.8|7374.8|7390.7|7375.7|7389.7|7374.7|7
1631517850000|2021-09-13 07:24:10|7389.9|7374.9|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|3
1631517860000|2021-09-13 07:24:20|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|2
1631517870000|2021-09-13 07:24:30|7389.8|7374.8|7389.6|7374.6|7389.8|7374.8|7389.6|7374.6|3
1631517880000|2021-09-13 07:24:40|7389.7|7374.7|7389.9|7374.9|7389.9|7374.9|7389.6|7374.6|5
1631517890000|2021-09-13 07:24:50|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1631517900000|2021-09-13 07:25:00|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1631517910000|2021-09-13 07:25:10|7389.5|7374.5|7388.8|7373.8|7389.5|7374.5|7388.6|7373.6|12
1631517930000|2021-09-13 07:25:30|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.6|7373.6|7
1631517960000|2021-09-13 07:26:00|7388.8|7373.8|7388.7|7373.7|7388.9|7373.9|7388.6|7373.6|5
1631517970000|2021-09-13 07:26:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|3
1631517980000|2021-09-13 07:26:20|7388.7|7373.7|7388.1|7373.1|7388.7|7373.7|7388.1|7373.1|6
1631517990000|2021-09-13 07:26:30|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|2
1631518000000|2021-09-13 07:26:40|7388.4|7373.4|7388.7|7373.7|7388.7|7373.7|7388.3|7373.3|5
1631518010000|2021-09-13 07:26:50|7388.3|7373.3|7388.1|7373.1|7388.3|7373.3|7388.1|7373.1|2
1631518020000|2021-09-13 07:27:00|7388.5|7373.5|7388.9|7373.9|7388.9|7373.9|7388.5|7373.5|5
1631518070000|2021-09-13 07:27:50|7389|7374|7389|7374|7389|7374|7389|7374|1
1631518080000|2021-09-13 07:28:00|7388.9|7373.9|7388.5|7373.5|7388.9|7373.9|7388.5|7373.5|4
1631518090000|2021-09-13 07:28:10|7388.6|7373.6|7388.4|7373.4|7388.6|7373.6|7388.4|7373.4|3
1631518130000|2021-09-13 07:28:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631518140000|2021-09-13 07:29:00|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|2
1631518150000|2021-09-13 07:29:10|7388.9|7373.9|7390.3|7375.3|7390.3|7375.3|7388.9|7373.9|12
1631518160000|2021-09-13 07:29:20|7390.4|7375.4|7391|7376|7391.1|7376.1|7390.4|7375.4|11
1631518170000|2021-09-13 07:29:30|7390.9|7375.9|7390.6|7375.6|7391.2|7376.2|7390.6|7375.6|9
1631518180000|2021-09-13 07:29:40|7390.8|7375.8|7391.2|7376.2|7391.3|7376.3|7390.8|7375.8|7
1631518190000|2021-09-13 07:29:50|7391.3|7376.3|7391.2|7376.2|7391.5|7376.5|7390.9|7375.9|8
1631518200000|2021-09-13 07:30:00|7391.3|7376.3|7390.8|7375.8|7391.3|7376.3|7390.7|7375.7|7
1631518210000|2021-09-13 07:30:10|7391|7376|7390.7|7375.7|7391|7376|7390.7|7375.7|4
1631518220000|2021-09-13 07:30:20|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631518240000|2021-09-13 07:30:40|7390.5|7375.5|7390.5|7375.5|7390.7|7375.7|7390.4|7375.4|8
1631518250000|2021-09-13 07:30:50|7390.6|7375.6|7390.7|7375.7|7390.8|7375.8|7390.6|7375.6|6
1631518260000|2021-09-13 07:31:00|7390.8|7375.8|7390.9|7375.9|7391.1|7376.1|7390.8|7375.8|8
1631518270000|2021-09-13 07:31:10|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|4
1631518300000|2021-09-13 07:31:40|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7390.9|7375.9|3
1631518310000|2021-09-13 07:31:50|7391|7376|7390.9|7375.9|7391|7376|7390.8|7375.8|5
1631518320000|2021-09-13 07:32:00|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|2
1631518330000|2021-09-13 07:32:10|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1631518340000|2021-09-13 07:32:20|7390.6|7375.6|7390.7|7375.7|7390.8|7375.8|7390.6|7375.6|6
1631518350000|2021-09-13 07:32:30|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|8
1631518370000|2021-09-13 07:32:50|7390.8|7375.8|7390.8|7375.8|7391|7376|7390.8|7375.8|6
1631518380000|2021-09-13 07:33:00|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|6
1631518390000|2021-09-13 07:33:10|7390.9|7375.9|7391.3|7376.3|7391.3|7376.3|7390.9|7375.9|6
1631518400000|2021-09-13 07:33:20|7391.2|7376.2|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|3
1631518410000|2021-09-13 07:33:30|7391.3|7376.3|7390.7|7375.7|7391.3|7376.3|7390.7|7375.7|4
1631518420000|2021-09-13 07:33:40|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.2|7375.2|3
1631518430000|2021-09-13 07:33:50|7390.5|7375.5|7390.5|7375.5|7390.7|7375.7|7390.5|7375.5|4
1631518440000|2021-09-13 07:34:00|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.1|7375.1|3
1631518450000|2021-09-13 07:34:10|7390.1|7375.1|7389.8|7374.8|7390.1|7375.1|7389.8|7374.8|3
1631518460000|2021-09-13 07:34:20|7389.7|7374.7|7390.1|7375.1|7390.3|7375.3|7389.7|7374.7|9
1631518470000|2021-09-13 07:34:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|3
1631518480000|2021-09-13 07:34:40|7390|7375|7389.8|7374.8|7390|7375|7389.8|7374.8|2
1631518490000|2021-09-13 07:34:50|7389.9|7374.9|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|6
1631518510000|2021-09-13 07:35:10|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.5|7374.5|4
1631518520000|2021-09-13 07:35:20|7389.6|7374.6|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|3
1631518530000|2021-09-13 07:35:30|7389.5|7374.5|7389.7|7374.7|7389.7|7374.7|7389.3|7374.3|6
1631518540000|2021-09-13 07:35:40|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|2
1631518550000|2021-09-13 07:35:50|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1631518560000|2021-09-13 07:36:00|7389.7|7374.7|7389.3|7374.3|7389.7|7374.7|7389.3|7374.3|3
1631518570000|2021-09-13 07:36:10|7389.2|7374.2|7389|7374|7389.2|7374.2|7388.9|7373.9|4
1631518580000|2021-09-13 07:36:20|7389.2|7374.2|7389.2|7374.2|7389.3|7374.3|7389.2|7374.2|3
1631518590000|2021-09-13 07:36:30|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631518610000|2021-09-13 07:36:50|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1631518630000|2021-09-13 07:37:10|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1631518640000|2021-09-13 07:37:20|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1631518660000|2021-09-13 07:37:40|7389.2|7374.2|7388.9|7373.9|7389.2|7374.2|7388.9|7373.9|3
1631518670000|2021-09-13 07:37:50|7389|7374|7389|7374|7389|7374|7388.9|7373.9|3
1631518680000|2021-09-13 07:38:00|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|2
1631518710000|2021-09-13 07:38:30|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.3|7374.3|4
1631518720000|2021-09-13 07:38:40|7389.4|7374.4|7390.3|7375.3|7390.3|7375.3|7389.4|7374.4|6
1631518730000|2021-09-13 07:38:50|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631518740000|2021-09-13 07:39:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|3
1631518750000|2021-09-13 07:39:10|7390.4|7375.4|7390.7|7375.7|7390.7|7375.7|7390.4|7375.4|4
1631518760000|2021-09-13 07:39:20|7390.6|7375.6|7390.5|7375.5|7390.7|7375.7|7390.4|7375.4|5
1631518770000|2021-09-13 07:39:30|7390.3|7375.3|7390.3|7375.3|7390.5|7375.5|7390.2|7375.2|4
1631518780000|2021-09-13 07:39:40|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.2|7375.2|9
1631518790000|2021-09-13 07:39:50|7390.3|7375.3|7390.6|7375.6|7390.6|7375.6|7390.2|7375.2|9
1631518800000|2021-09-13 07:40:00|7390.5|7375.5|7390.7|7375.7|7390.8|7375.8|7390.4|7375.4|5
1631518810000|2021-09-13 07:40:10|7390.8|7375.8|7390.2|7375.2|7390.8|7375.8|7390.2|7375.2|5
1631518820000|2021-09-13 07:40:20|7390.3|7375.3|7390.7|7375.7|7390.7|7375.7|7390.3|7375.3|4
1631518830000|2021-09-13 07:40:30|7390.6|7375.6|7390.3|7375.3|7390.6|7375.6|7390.3|7375.3|2
1631518840000|2021-09-13 07:40:40|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|2
1631518850000|2021-09-13 07:40:50|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1631518860000|2021-09-13 07:41:00|7390.7|7375.7|7390.8|7375.8|7391.3|7376.3|7390.7|7375.7|10
1631518870000|2021-09-13 07:41:10|7391.1|7376.1|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|4
1631518900000|2021-09-13 07:41:40|7391.4|7376.4|7391.2|7376.2|7391.4|7376.4|7391.1|7376.1|4
1631518910000|2021-09-13 07:41:50|7391.1|7376.1|7391.4|7376.4|7391.4|7376.4|7391.1|7376.1|4
1631518920000|2021-09-13 07:42:00|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631518940000|2021-09-13 07:42:20|7391.2|7376.2|7390.9|7375.9|7391.2|7376.2|7390.9|7375.9|3
1631518950000|2021-09-13 07:42:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1631518960000|2021-09-13 07:42:40|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1631518970000|2021-09-13 07:42:50|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631518980000|2021-09-13 07:43:00|7391|7376|7391|7376|7391.3|7376.3|7390.9|7375.9|5
1631518990000|2021-09-13 07:43:10|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1631519000000|2021-09-13 07:43:20|7390.9|7375.9|7391.4|7376.4|7391.8|7376.8|7390.9|7375.9|6
1631519010000|2021-09-13 07:43:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631519020000|2021-09-13 07:43:40|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7391.9|7376.9|2
1631519030000|2021-09-13 07:43:50|7391.9|7376.9|7392.1|7377.1|7392.2|7377.2|7391.9|7376.9|4
1631519040000|2021-09-13 07:44:00|7391.9|7376.9|7391.9|7376.9|7392.1|7377.1|7391.9|7376.9|8
1631519050000|2021-09-13 07:44:10|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631519070000|2021-09-13 07:44:30|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1631519080000|2021-09-13 07:44:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631519090000|2021-09-13 07:44:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631519100000|2021-09-13 07:45:00|7391.7|7376.7|7391.1|7376.1|7391.7|7376.7|7391.1|7376.1|6
1631519110000|2021-09-13 07:45:10|7390.8|7375.8|7391.3|7376.3|7391.3|7376.3|7390.8|7375.8|6
1631519120000|2021-09-13 07:45:20|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631519150000|2021-09-13 07:45:50|7391.4|7376.4|7391.6|7376.6|7391.6|7376.6|7391.4|7376.4|3
1631519160000|2021-09-13 07:46:00|7391.8|7376.8|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|4
1631519170000|2021-09-13 07:46:10|7391.4|7376.4|7392|7377|7392|7377|7391.4|7376.4|3
1631519180000|2021-09-13 07:46:20|7392.1|7377.1|7392|7377|7392.1|7377.1|7391.9|7376.9|3
1631519190000|2021-09-13 07:46:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631519220000|2021-09-13 07:47:00|7392|7377|7392|7377|7392|7377|7391.9|7376.9|3
1631519230000|2021-09-13 07:47:10|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631519240000|2021-09-13 07:47:20|7391.9|7376.9|7391.9|7376.9|7392.1|7377.1|7391.9|7376.9|6
1631519250000|2021-09-13 07:47:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1631519270000|2021-09-13 07:47:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631519280000|2021-09-13 07:48:00|7392|7377|7392|7377|7392|7377|7391.9|7376.9|3
1631519290000|2021-09-13 07:48:10|7392.1|7377.1|7392.8|7377.8|7392.8|7377.8|7392.1|7377.1|7
1631519300000|2021-09-13 07:48:20|7392.9|7377.9|7393|7378|7393.1|7378.1|7392.9|7377.9|5
1631519310000|2021-09-13 07:48:30|7393.2|7378.2|7393.6|7378.6|7393.6|7378.6|7393.2|7378.2|7
1631519320000|2021-09-13 07:48:40|7393.5|7378.5|7393.3|7378.3|7393.5|7378.5|7393.2|7378.2|4
1631519330000|2021-09-13 07:48:50|7393.2|7378.2|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|6
1631519340000|2021-09-13 07:49:00|7393.2|7378.2|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|6
1631519350000|2021-09-13 07:49:10|7393.3|7378.3|7393.5|7378.5|7393.5|7378.5|7393.3|7378.3|3
1631519370000|2021-09-13 07:49:30|7393.4|7378.4|7393.2|7378.2|7393.5|7378.5|7393.2|7378.2|4
1631519380000|2021-09-13 07:49:40|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393|7378|10
1631519390000|2021-09-13 07:49:50|7392.8|7377.8|7392|7377|7392.8|7377.8|7392|7377|13
1631519400000|2021-09-13 07:50:00|7391.9|7376.9|7391.9|7376.9|7392.1|7377.1|7391.9|7376.9|8
1631519410000|2021-09-13 07:50:10|7392.1|7377.1|7391.9|7376.9|7392.3|7377.3|7391.9|7376.9|7
1631519420000|2021-09-13 07:50:20|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|4
1631519430000|2021-09-13 07:50:30|7391.5|7376.5|7391.7|7376.7|7391.8|7376.8|7391.4|7376.4|8
1631519450000|2021-09-13 07:50:50|7391.6|7376.6|7391.3|7376.3|7391.8|7376.8|7391.3|7376.3|10
1631519460000|2021-09-13 07:51:00|7391.4|7376.4|7391.8|7376.8|7391.8|7376.8|7391.4|7376.4|9
1631519470000|2021-09-13 07:51:10|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|7
1631519480000|2021-09-13 07:51:20|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631519510000|2021-09-13 07:51:50|7391.9|7376.9|7392.3|7377.3|7392.3|7377.3|7391.9|7376.9|3
1631519520000|2021-09-13 07:52:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|3
1631519570000|2021-09-13 07:52:50|7392.3|7377.3|7391.8|7376.8|7392.3|7377.3|7391.7|7376.7|6
1631519580000|2021-09-13 07:53:00|7391.9|7376.9|7391.8|7376.8|7392|7377|7391.4|7376.4|7
1631519590000|2021-09-13 07:53:10|7391.9|7376.9|7391.8|7376.8|7392|7377|7391.7|7376.7|5
1631519600000|2021-09-13 07:53:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|5
1631519610000|2021-09-13 07:53:30|7392.2|7377.2|7392.1|7377.1|7392.3|7377.3|7392|7377|5
1631519620000|2021-09-13 07:53:40|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|6
1631519630000|2021-09-13 07:53:50|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631519640000|2021-09-13 07:54:00|7392.3|7377.3|7391.9|7376.9|7392.3|7377.3|7391.9|7376.9|4
1631519650000|2021-09-13 07:54:10|7392|7377|7391.9|7376.9|7392|7377|7391.6|7376.6|7
1631519670000|2021-09-13 07:54:30|7392|7377|7391.9|7376.9|7392|7377|7391.8|7376.8|4
1631519680000|2021-09-13 07:54:40|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|4
1631519690000|2021-09-13 07:54:50|7391.8|7376.8|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|3
1631519700000|2021-09-13 07:55:00|7391.9|7376.9|7391.9|7376.9|7392|7377|7391.9|7376.9|3
1631519710000|2021-09-13 07:55:10|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1631519720000|2021-09-13 07:55:20|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|4
1631519730000|2021-09-13 07:55:30|7392|7377|7392|7377|7392|7377|7391.9|7376.9|3
1631519740000|2021-09-13 07:55:40|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631519750000|2021-09-13 07:55:50|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1631519760000|2021-09-13 07:56:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631519770000|2021-09-13 07:56:10|7392|7377|7392.4|7377.4|7392.4|7377.4|7392|7377|5
1631519810000|2021-09-13 07:56:50|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631519850000|2021-09-13 07:57:30|7392.4|7377.4|7392.3|7377.3|7392.5|7377.5|7392.3|7377.3|4
1631519860000|2021-09-13 07:57:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1631519880000|2021-09-13 07:58:00|7392.1|7377.1|7392|7377|7392.2|7377.2|7392|7377|5
1631519890000|2021-09-13 07:58:10|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.1|7377.1|4
1631519900000|2021-09-13 07:58:20|7392.4|7377.4|7392.5|7377.5|7392.5|7377.5|7392.4|7377.4|2
1631519910000|2021-09-13 07:58:30|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631519920000|2021-09-13 07:58:40|7392.5|7377.5|7392.1|7377.1|7392.8|7377.8|7392.1|7377.1|7
1631519940000|2021-09-13 07:59:00|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|2
1631519960000|2021-09-13 07:59:20|7392|7377|7391.4|7376.4|7392.2|7377.2|7391.4|7376.4|5
1631519970000|2021-09-13 07:59:30|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|4
1631519980000|2021-09-13 07:59:40|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631519990000|2021-09-13 07:59:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631520000000|2021-09-13 08:00:00|7391.1|7376.1|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|2
1631520010000|2021-09-13 08:00:10|7391.2|7376.2|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|3
1631520020000|2021-09-13 08:00:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631520030000|2021-09-13 08:00:30|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631520060000|2021-09-13 08:01:00|7391.4|7376.4|7391.9|7376.9|7391.9|7376.9|7391.4|7376.4|2
1631520080000|2021-09-13 08:01:20|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631520090000|2021-09-13 08:01:30|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|2
1631520100000|2021-09-13 08:01:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631520110000|2021-09-13 08:01:50|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631520150000|2021-09-13 08:02:30|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.4|7376.4|2
1631520160000|2021-09-13 08:02:40|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631520180000|2021-09-13 08:03:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631520200000|2021-09-13 08:03:20|7391.7|7376.7|7392.2|7377.2|7392.2|7377.2|7391.7|7376.7|2
1631520210000|2021-09-13 08:03:30|7392.1|7377.1|7391.9|7376.9|7392.2|7377.2|7391.9|7376.9|5
1631520220000|2021-09-13 08:03:40|7391.8|7376.8|7392|7377|7392|7377|7391.8|7376.8|5
1631520240000|2021-09-13 08:04:00|7391.7|7376.7|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|3
1631520250000|2021-09-13 08:04:10|7391.8|7376.8|7392.1|7377.1|7392.1|7377.1|7391.8|7376.8|4
1631520270000|2021-09-13 08:04:30|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|4
1631520280000|2021-09-13 08:04:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631520290000|2021-09-13 08:04:50|7392.5|7377.5|7393.2|7378.2|7393.2|7378.2|7392.5|7377.5|5
1631520300000|2021-09-13 08:05:00|7393.5|7378.5|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|4
1631520310000|2021-09-13 08:05:10|7393.8|7378.8|7393.5|7378.5|7393.8|7378.8|7393.5|7378.5|4
1631520330000|2021-09-13 08:05:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631520350000|2021-09-13 08:05:50|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|3
1631520360000|2021-09-13 08:06:00|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|2
1631520400000|2021-09-13 08:06:40|7392.9|7377.9|7393.3|7378.3|7393.4|7378.4|7392.9|7377.9|4
1631520410000|2021-09-13 08:06:50|7393.4|7378.4|7393.9|7378.9|7393.9|7378.9|7393.4|7378.4|6
1631520430000|2021-09-13 08:07:10|7394|7379|7394.2|7379.2|7394.2|7379.2|7394|7379|2
1631520440000|2021-09-13 08:07:20|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|2
1631520450000|2021-09-13 08:07:30|7394.7|7379.7|7395.3|7380.3|7395.3|7380.3|7394.7|7379.7|5
1631520480000|2021-09-13 08:08:00|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.5|7379.5|4
1631520490000|2021-09-13 08:08:10|7395.1|7380.1|7395.3|7380.3|7395.3|7380.3|7395.1|7380.1|3
1631520500000|2021-09-13 08:08:20|7395.5|7380.5|7395.8|7380.8|7395.8|7380.8|7395.5|7380.5|3
1631520510000|2021-09-13 08:08:30|7395.4|7380.4|7395.2|7380.2|7395.4|7380.4|7395.2|7380.2|3
1631520520000|2021-09-13 08:08:40|7395.1|7380.1|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|3
1631520540000|2021-09-13 08:09:00|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631520550000|2021-09-13 08:09:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631520570000|2021-09-13 08:09:30|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631520580000|2021-09-13 08:09:40|7395.3|7380.3|7394.9|7379.9|7395.3|7380.3|7394.9|7379.9|3
1631520590000|2021-09-13 08:09:50|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631520620000|2021-09-13 08:10:20|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631520630000|2021-09-13 08:10:30|7394.6|7379.6|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|6
1631520650000|2021-09-13 08:10:50|7394.2|7379.2|7393.9|7378.9|7394.2|7379.2|7393.8|7378.8|7
1631520670000|2021-09-13 08:11:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631520700000|2021-09-13 08:11:40|7393.5|7378.5|7393|7378|7393.5|7378.5|7393|7378|3
1631520710000|2021-09-13 08:11:50|7392.9|7377.9|7392.9|7377.9|7393|7378|7392.9|7377.9|3
1631520730000|2021-09-13 08:12:10|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1631520750000|2021-09-13 08:12:30|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|2
1631520760000|2021-09-13 08:12:40|7392.8|7377.8|7392.6|7377.6|7392.8|7377.8|7392.6|7377.6|3
1631520830000|2021-09-13 08:13:50|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1631520850000|2021-09-13 08:14:10|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1631520870000|2021-09-13 08:14:30|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1631520880000|2021-09-13 08:14:40|7392.4|7377.4|7392.2|7377.2|7392.4|7377.4|7392.2|7377.2|3
1631520890000|2021-09-13 08:14:50|7392|7377|7391.9|7376.9|7392.1|7377.1|7391.9|7376.9|3
1631520900000|2021-09-13 08:15:00|7391.6|7376.6|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|5
1631520950000|2021-09-13 08:15:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631520960000|2021-09-13 08:16:00|7392.1|7377.1|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|3
1631520970000|2021-09-13 08:16:10|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|3
1631520980000|2021-09-13 08:16:20|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|2
1631520990000|2021-09-13 08:16:30|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631521000000|2021-09-13 08:16:40|7392.5|7377.5|7392.3|7377.3|7392.6|7377.6|7392.3|7377.3|4
1631521030000|2021-09-13 08:17:10|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631521050000|2021-09-13 08:17:30|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1631521070000|2021-09-13 08:17:50|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631521080000|2021-09-13 08:18:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631521090000|2021-09-13 08:18:10|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1631521100000|2021-09-13 08:18:20|7392|7377|7392.2|7377.2|7392.2|7377.2|7392|7377|3
1631521110000|2021-09-13 08:18:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631521140000|2021-09-13 08:19:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631521160000|2021-09-13 08:19:20|7392.5|7377.5|7392.7|7377.7|7392.7|7377.7|7392.5|7377.5|3
1631521200000|2021-09-13 08:20:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1631521240000|2021-09-13 08:20:40|7392.8|7377.8|7392.4|7377.4|7392.8|7377.8|7392.4|7377.4|3
1631521260000|2021-09-13 08:21:00|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1631521270000|2021-09-13 08:21:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631521300000|2021-09-13 08:21:40|7392.6|7377.6|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|3
1631521330000|2021-09-13 08:22:10|7392.7|7377.7|7393|7378|7393|7378|7392.7|7377.7|3
1631521340000|2021-09-13 08:22:20|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631521390000|2021-09-13 08:23:10|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631521430000|2021-09-13 08:23:50|7392.5|7377.5|7392.2|7377.2|7392.5|7377.5|7392.2|7377.2|4
1631521470000|2021-09-13 08:24:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631521530000|2021-09-13 08:25:30|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|2
1631521570000|2021-09-13 08:26:10|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631521580000|2021-09-13 08:26:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631521590000|2021-09-13 08:26:30|7392.4|7377.4|7392.1|7377.1|7392.4|7377.4|7392.1|7377.1|2
1631521650000|2021-09-13 08:27:30|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|2
1631521660000|2021-09-13 08:27:40|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|2
1631521680000|2021-09-13 08:28:00|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|2
1631521730000|2021-09-13 08:28:50|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|2
1631521740000|2021-09-13 08:29:00|7392.2|7377.2|7392.6|7377.6|7392.6|7377.6|7392.2|7377.2|3
1631521750000|2021-09-13 08:29:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631521760000|2021-09-13 08:29:20|7392.9|7377.9|7392.9|7377.9|7393|7378|7392.9|7377.9|3
1631521820000|2021-09-13 08:30:20|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631521880000|2021-09-13 08:31:20|7392.8|7377.8|7393.1|7378.1|7393.1|7378.1|7392.8|7377.8|3
1631521890000|2021-09-13 08:31:30|7393.2|7378.2|7393.2|7378.2|7393.5|7378.5|7393.2|7378.2|5
1631521920000|2021-09-13 08:32:00|7393.4|7378.4|7393.4|7378.4|7393.6|7378.6|7393.4|7378.4|4
1631521940000|2021-09-13 08:32:20|7393.5|7378.5|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|2
1631521960000|2021-09-13 08:32:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631521990000|2021-09-13 08:33:10|7393.6|7378.6|7393.2|7378.2|7393.6|7378.6|7393.2|7378.2|2
1631522000000|2021-09-13 08:33:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631522030000|2021-09-13 08:33:50|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631522040000|2021-09-13 08:34:00|7393.5|7378.5|7393.8|7378.8|7393.8|7378.8|7393.5|7378.5|3
1631522050000|2021-09-13 08:34:10|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631522070000|2021-09-13 08:34:30|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631522080000|2021-09-13 08:34:40|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631522100000|2021-09-13 08:35:00|7393.5|7378.5|7393.5|7378.5|7393.7|7378.7|7393.5|7378.5|4
1631522150000|2021-09-13 08:35:50|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631522200000|2021-09-13 08:36:40|7393.5|7378.5|7393.6|7378.6|7393.8|7378.8|7393.5|7378.5|5
1631522220000|2021-09-13 08:37:00|7393.8|7378.8|7393.9|7378.9|7393.9|7378.9|7393.8|7378.8|2
1631522230000|2021-09-13 08:37:10|7393.7|7378.7|7394.1|7379.1|7394.3|7379.3|7393.7|7378.7|7
1631522240000|2021-09-13 08:37:20|7394.5|7379.5|7394.7|7379.7|7394.7|7379.7|7394.5|7379.5|3
1631522250000|2021-09-13 08:37:30|7394.9|7379.9|7395.2|7380.2|7395.2|7380.2|7394.9|7379.9|4
1631522260000|2021-09-13 08:37:40|7395.5|7380.5|7395.8|7380.8|7395.8|7380.8|7395.5|7380.5|4
1631522270000|2021-09-13 08:37:50|7395.7|7380.7|7395.5|7380.5|7395.7|7380.7|7395.5|7380.5|3
1631522280000|2021-09-13 08:38:00|7395.6|7380.6|7395.2|7380.2|7395.9|7380.9|7395.2|7380.2|7
1631522300000|2021-09-13 08:38:20|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631522310000|2021-09-13 08:38:30|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631522320000|2021-09-13 08:38:40|7395.1|7380.1|7395.5|7380.5|7395.5|7380.5|7395.1|7380.1|6
1631522330000|2021-09-13 08:38:50|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631522340000|2021-09-13 08:39:00|7395.8|7380.8|7396|7381|7396|7381|7395.7|7380.7|5
1631522350000|2021-09-13 08:39:10|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1631522360000|2021-09-13 08:39:20|7396|7381|7396|7381|7396|7381|7396|7381|1
1631522370000|2021-09-13 08:39:30|7396.1|7381.1|7395.8|7380.8|7396.1|7381.1|7395.7|7380.7|7
1631522380000|2021-09-13 08:39:40|7395.9|7380.9|7396.2|7381.2|7396.2|7381.2|7395.9|7380.9|2
1631522390000|2021-09-13 08:39:50|7396.1|7381.1|7396.7|7381.7|7396.7|7381.7|7396.1|7381.1|5
1631522400000|2021-09-13 08:40:00|7396.5|7381.5|7396.6|7381.6|7396.7|7381.7|7396.5|7381.5|3
1631522420000|2021-09-13 08:40:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631522430000|2021-09-13 08:40:30|7396.6|7381.6|7397|7382|7397|7382|7396.5|7381.5|4
1631522440000|2021-09-13 08:40:40|7397.2|7382.2|7397.7|7382.7|7397.7|7382.7|7397.2|7382.2|9
1631522460000|2021-09-13 08:41:00|7397.9|7382.9|7398.2|7383.2|7398.3|7383.3|7397.8|7382.8|7
1631522470000|2021-09-13 08:41:10|7398.3|7383.3|7398.1|7383.1|7398.3|7383.3|7398.1|7383.1|6
1631522480000|2021-09-13 08:41:20|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1631522490000|2021-09-13 08:41:30|7398|7383|7398.2|7383.2|7398.2|7383.2|7398|7383|3
1631522500000|2021-09-13 08:41:40|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|2
1631522520000|2021-09-13 08:42:00|7398.3|7383.3|7398|7383|7398.7|7383.7|7398|7383|6
1631522530000|2021-09-13 08:42:10|7398.1|7383.1|7398.6|7383.6|7398.6|7383.6|7398.1|7383.1|4
1631522540000|2021-09-13 08:42:20|7398.7|7383.7|7399.3|7384.3|7399.3|7384.3|7398.7|7383.7|4
1631522550000|2021-09-13 08:42:30|7399.4|7384.4|7399.4|7384.4|7399.6|7384.6|7399|7384|10
1631522560000|2021-09-13 08:42:40|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|3
1631522570000|2021-09-13 08:42:50|7398.9|7383.9|7399.3|7384.3|7399.3|7384.3|7398.9|7383.9|5
1631522600000|2021-09-13 08:43:20|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631522620000|2021-09-13 08:43:40|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631522640000|2021-09-13 08:44:00|7399.5|7384.5|7399.6|7384.6|7399.7|7384.7|7399.5|7384.5|3
1631522650000|2021-09-13 08:44:10|7399.8|7384.8|7399.9|7384.9|7399.9|7384.9|7399.7|7384.7|5
1631522660000|2021-09-13 08:44:20|7399.7|7384.7|7399.4|7384.4|7399.7|7384.7|7399.4|7384.4|2
1631522670000|2021-09-13 08:44:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631522690000|2021-09-13 08:44:50|7399.1|7384.1|7399|7384|7399.1|7384.1|7399|7384|2
1631522700000|2021-09-13 08:45:00|7399.1|7384.1|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|2
1631522750000|2021-09-13 08:45:50|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|5
1631522760000|2021-09-13 08:46:00|7399.5|7384.5|7399.8|7384.8|7399.8|7384.8|7399.5|7384.5|3
1631522780000|2021-09-13 08:46:20|7399.9|7384.9|7400.5|7385.5|7400.5|7385.5|7399.9|7384.9|7
1631522790000|2021-09-13 08:46:30|7400.6|7385.6|7400.4|7385.4|7400.6|7385.6|7400.4|7385.4|3
1631522800000|2021-09-13 08:46:40|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400|7385|5
1631522810000|2021-09-13 08:46:50|7400.1|7385.1|7400.5|7385.5|7400.5|7385.5|7399.8|7384.8|7
1631522820000|2021-09-13 08:47:00|7400.7|7385.7|7400.7|7385.7|7401.2|7386.2|7400.7|7385.7|10
1631522830000|2021-09-13 08:47:10|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.4|7385.4|3
1631522840000|2021-09-13 08:47:20|7400.6|7385.6|7400.7|7385.7|7400.7|7385.7|7400.4|7385.4|7
1631522850000|2021-09-13 08:47:30|7400.6|7385.6|7400.7|7385.7|7400.7|7385.7|7400.6|7385.6|2
1631522860000|2021-09-13 08:47:40|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|2
1631522880000|2021-09-13 08:48:00|7400.5|7385.5|7400.4|7385.4|7400.8|7385.8|7400.4|7385.4|5
1631522900000|2021-09-13 08:48:20|7400.6|7385.6|7400.6|7385.6|7400.8|7385.8|7400.5|7385.5|5
1631522910000|2021-09-13 08:48:30|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631522920000|2021-09-13 08:48:40|7399.9|7384.9|7400.1|7385.1|7400.1|7385.1|7399.9|7384.9|2
1631522930000|2021-09-13 08:48:50|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7400|7385|4
1631522940000|2021-09-13 08:49:00|7399.8|7384.8|7399.6|7384.6|7400.1|7385.1|7399.6|7384.6|7
1631522960000|2021-09-13 08:49:20|7399.5|7384.5|7399.3|7384.3|7399.5|7384.5|7399.3|7384.3|2
1631522980000|2021-09-13 08:49:40|7399.6|7384.6|7399.3|7384.3|7399.6|7384.6|7399.3|7384.3|2
1631522990000|2021-09-13 08:49:50|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631523000000|2021-09-13 08:50:00|7399.2|7384.2|7398.7|7383.7|7399.2|7384.2|7398.5|7383.5|6
1631523010000|2021-09-13 08:50:10|7398.5|7383.5|7398.4|7383.4|7398.7|7383.7|7398.4|7383.4|5
1631523030000|2021-09-13 08:50:30|7398.6|7383.6|7398.5|7383.5|7398.7|7383.7|7398.5|7383.5|3
1631523040000|2021-09-13 08:50:40|7398.4|7383.4|7398.1|7383.1|7398.4|7383.4|7398.1|7383.1|3
1631523050000|2021-09-13 08:50:50|7398.4|7383.4|7397.7|7382.7|7398.4|7383.4|7397.7|7382.7|4
1631523070000|2021-09-13 08:51:10|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631523080000|2021-09-13 08:51:20|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631523090000|2021-09-13 08:51:30|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631523110000|2021-09-13 08:51:50|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631523120000|2021-09-13 08:52:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631523130000|2021-09-13 08:52:10|7397.3|7382.3|7397.5|7382.5|7397.5|7382.5|7397.3|7382.3|2
1631523140000|2021-09-13 08:52:20|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631523160000|2021-09-13 08:52:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631523180000|2021-09-13 08:53:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631523210000|2021-09-13 08:53:30|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631523220000|2021-09-13 08:53:40|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631523240000|2021-09-13 08:54:00|7397.8|7382.8|7398.1|7383.1|7398.1|7383.1|7397.8|7382.8|3
1631523260000|2021-09-13 08:54:20|7398|7383|7398.1|7383.1|7398.1|7383.1|7398|7383|2
1631523270000|2021-09-13 08:54:30|7398|7383|7398.1|7383.1|7398.1|7383.1|7398|7383|2
1631523330000|2021-09-13 08:55:30|7398|7383|7397.5|7382.5|7398|7383|7397.5|7382.5|8
1631523350000|2021-09-13 08:55:50|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|4
1631523380000|2021-09-13 08:56:20|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631523390000|2021-09-13 08:56:30|7397.3|7382.3|7396.9|7381.9|7397.3|7382.3|7396.9|7381.9|3
1631523410000|2021-09-13 08:56:50|7396.8|7381.8|7396.6|7381.6|7396.8|7381.8|7396.6|7381.6|3
1631523420000|2021-09-13 08:57:00|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631523450000|2021-09-13 08:57:30|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|2
1631523480000|2021-09-13 08:58:00|7396.4|7381.4|7396.5|7381.5|7396.5|7381.5|7396.4|7381.4|2
1631523490000|2021-09-13 08:58:10|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631523510000|2021-09-13 08:58:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631523530000|2021-09-13 08:58:50|7396.2|7381.2|7395.4|7380.4|7396.2|7381.2|7395.4|7380.4|9
1631523560000|2021-09-13 08:59:20|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|2
1631523570000|2021-09-13 08:59:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631523600000|2021-09-13 09:00:00|7395.7|7380.7|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|3
1631523610000|2021-09-13 09:00:10|7395.8|7380.8|7396.2|7381.2|7396.2|7381.2|7395.8|7380.8|5
1631523640000|2021-09-13 09:00:40|7396.3|7381.3|7396.7|7381.7|7396.7|7381.7|7396.3|7381.3|4
1631523660000|2021-09-13 09:01:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631523680000|2021-09-13 09:01:20|7396.7|7381.7|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|2
1631523690000|2021-09-13 09:01:30|7396.5|7381.5|7396.1|7381.1|7396.5|7381.5|7396.1|7381.1|4
1631523700000|2021-09-13 09:01:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631523730000|2021-09-13 09:02:10|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631523740000|2021-09-13 09:02:20|7396.4|7381.4|7396.6|7381.6|7396.6|7381.6|7396.4|7381.4|2
1631523750000|2021-09-13 09:02:30|7396.7|7381.7|7397|7382|7397.1|7382.1|7396.7|7381.7|6
1631523780000|2021-09-13 09:03:00|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|2
1631523790000|2021-09-13 09:03:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631523800000|2021-09-13 09:03:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631523840000|2021-09-13 09:04:00|7396.6|7381.6|7396.7|7381.7|7396.8|7381.8|7396.6|7381.6|4
1631523850000|2021-09-13 09:04:10|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631523860000|2021-09-13 09:04:20|7396.7|7381.7|7396.6|7381.6|7396.8|7381.8|7396.6|7381.6|3
1631523880000|2021-09-13 09:04:40|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631523890000|2021-09-13 09:04:50|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|3
1631523900000|2021-09-13 09:05:00|7396|7381|7395.9|7380.9|7396|7381|7395.9|7380.9|2
1631523910000|2021-09-13 09:05:10|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|3
1631523920000|2021-09-13 09:05:20|7395.7|7380.7|7395.4|7380.4|7395.7|7380.7|7395.4|7380.4|3
1631523940000|2021-09-13 09:05:40|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|2
1631523950000|2021-09-13 09:05:50|7395.2|7380.2|7395.4|7380.4|7395.4|7380.4|7395.2|7380.2|3
1631523960000|2021-09-13 09:06:00|7395.6|7380.6|7395.8|7380.8|7395.9|7380.9|7395.6|7380.6|5
1631523970000|2021-09-13 09:06:10|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1631523990000|2021-09-13 09:06:30|7395.6|7380.6|7395.7|7380.7|7395.8|7380.8|7395.6|7380.6|4
1631524000000|2021-09-13 09:06:40|7395.8|7380.8|7395.5|7380.5|7395.8|7380.8|7395.5|7380.5|2
1631524010000|2021-09-13 09:06:50|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1631524040000|2021-09-13 09:07:20|7395.4|7380.4|7395.7|7380.7|7395.7|7380.7|7395.4|7380.4|3
1631524070000|2021-09-13 09:07:50|7395.6|7380.6|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|4
1631524080000|2021-09-13 09:08:00|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631524090000|2021-09-13 09:08:10|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631524110000|2021-09-13 09:08:30|7395.5|7380.5|7395.1|7380.1|7395.5|7380.5|7395.1|7380.1|4
1631524120000|2021-09-13 09:08:40|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631524130000|2021-09-13 09:08:50|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631524140000|2021-09-13 09:09:00|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|2
1631524200000|2021-09-13 09:10:00|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1631524210000|2021-09-13 09:10:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631524240000|2021-09-13 09:10:40|7395|7380|7394.8|7379.8|7395.2|7380.2|7394.8|7379.8|4
1631524280000|2021-09-13 09:11:20|7395|7380|7395|7380|7395|7380|7395|7380|1
1631524290000|2021-09-13 09:11:30|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631524300000|2021-09-13 09:11:40|7395.2|7380.2|7395|7380|7395.2|7380.2|7395|7380|3
1631524350000|2021-09-13 09:12:30|7395.2|7380.2|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|3
1631524360000|2021-09-13 09:12:40|7395|7380|7395|7380|7395|7380|7394.8|7379.8|4
1631524420000|2021-09-13 09:13:40|7395.1|7380.1|7395.3|7380.3|7395.3|7380.3|7395.1|7380.1|2
1631524430000|2021-09-13 09:13:50|7395.5|7380.5|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|3
1631524470000|2021-09-13 09:14:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631524510000|2021-09-13 09:15:10|7395.5|7380.5|7395.3|7380.3|7395.5|7380.5|7395.3|7380.3|5
1631524520000|2021-09-13 09:15:20|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631524540000|2021-09-13 09:15:40|7395.6|7380.6|7395.5|7380.5|7395.9|7380.9|7395.5|7380.5|8
1631524560000|2021-09-13 09:16:00|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1631524580000|2021-09-13 09:16:20|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631524590000|2021-09-13 09:16:30|7395.2|7380.2|7395.8|7380.8|7396.1|7381.1|7395.2|7380.2|6
1631524610000|2021-09-13 09:16:50|7395.9|7380.9|7395|7380|7396|7381|7395|7380|7
1631524620000|2021-09-13 09:17:00|7395.4|7380.4|7395.5|7380.5|7395.5|7380.5|7395.4|7380.4|2
1631524630000|2021-09-13 09:17:10|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631524640000|2021-09-13 09:17:20|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631524650000|2021-09-13 09:17:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631524660000|2021-09-13 09:17:40|7395.7|7380.7|7395|7380|7395.8|7380.8|7395|7380|6
1631524670000|2021-09-13 09:17:50|7395.7|7380.7|7395.2|7380.2|7395.7|7380.7|7395.2|7380.2|4
1631524690000|2021-09-13 09:18:10|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.8|7379.8|2
1631524720000|2021-09-13 09:18:40|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631524730000|2021-09-13 09:18:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631524740000|2021-09-13 09:19:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631524750000|2021-09-13 09:19:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631524760000|2021-09-13 09:19:20|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1631524770000|2021-09-13 09:19:30|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1631524780000|2021-09-13 09:19:40|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.3|7380.3|2
1631524810000|2021-09-13 09:20:10|7395.6|7380.6|7395.5|7380.5|7395.6|7380.6|7395.5|7380.5|2
1631524860000|2021-09-13 09:21:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1631524880000|2021-09-13 09:21:20|7395.4|7380.4|7395.5|7380.5|7395.5|7380.5|7395.4|7380.4|2
1631524910000|2021-09-13 09:21:50|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|4
1631524960000|2021-09-13 09:22:40|7394.7|7379.7|7395|7380|7395|7380|7394.6|7379.6|3
1631524970000|2021-09-13 09:22:50|7394.9|7379.9|7395.2|7380.2|7395.2|7380.2|7394.9|7379.9|3
1631524990000|2021-09-13 09:23:10|7395.4|7380.4|7395.4|7380.4|7395.6|7380.6|7395.3|7380.3|9
1631525000000|2021-09-13 09:23:20|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631525020000|2021-09-13 09:23:40|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631525050000|2021-09-13 09:24:10|7395.6|7380.6|7395.8|7380.8|7395.8|7380.8|7395.6|7380.6|3
1631525060000|2021-09-13 09:24:20|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631525070000|2021-09-13 09:24:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631525090000|2021-09-13 09:24:50|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631525110000|2021-09-13 09:25:10|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631525120000|2021-09-13 09:25:20|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1631525150000|2021-09-13 09:25:50|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631525220000|2021-09-13 09:27:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631525230000|2021-09-13 09:27:10|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631525240000|2021-09-13 09:27:20|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631525320000|2021-09-13 09:28:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631525340000|2021-09-13 09:29:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631525350000|2021-09-13 09:29:10|7395.9|7380.9|7396.1|7381.1|7396.1|7381.1|7395.9|7380.9|3
1631525370000|2021-09-13 09:29:30|7396|7381|7396|7381|7396|7381|7396|7381|1
1631525380000|2021-09-13 09:29:40|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631525410000|2021-09-13 09:30:10|7395.9|7380.9|7396.7|7381.7|7396.7|7381.7|7395.8|7380.8|7
1631525420000|2021-09-13 09:30:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631525470000|2021-09-13 09:31:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631525490000|2021-09-13 09:31:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631525520000|2021-09-13 09:32:00|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631525540000|2021-09-13 09:32:20|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631525560000|2021-09-13 09:32:40|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.6|7381.6|2
1631525570000|2021-09-13 09:32:50|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631525580000|2021-09-13 09:33:00|7397|7382|7397|7382|7397|7382|7397|7382|1
1631525600000|2021-09-13 09:33:20|7397.2|7382.2|7397.9|7382.9|7397.9|7382.9|7397.2|7382.2|4
1631525610000|2021-09-13 09:33:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7397.8|7382.8|6
1631525620000|2021-09-13 09:33:40|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631525630000|2021-09-13 09:33:50|7398|7383|7398|7383|7398|7383|7397.9|7382.9|3
1631525660000|2021-09-13 09:34:20|7398.3|7383.3|7398.2|7383.2|7398.3|7383.3|7398.2|7383.2|2
1631525690000|2021-09-13 09:34:50|7398.4|7383.4|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|8
1631525700000|2021-09-13 09:35:00|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1631525750000|2021-09-13 09:35:50|7399.2|7384.2|7399.5|7384.5|7399.5|7384.5|7399.2|7384.2|3
1631525760000|2021-09-13 09:36:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631525770000|2021-09-13 09:36:10|7399.7|7384.7|7400.2|7385.2|7400.2|7385.2|7399.7|7384.7|3
1631525780000|2021-09-13 09:36:20|7400|7385|7400|7385|7400|7385|7400|7385|1
1631525790000|2021-09-13 09:36:30|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1631525840000|2021-09-13 09:37:20|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7400.1|7385.1|2
1631525870000|2021-09-13 09:37:50|7400|7385|7400.2|7385.2|7400.2|7385.2|7400|7385|3
1631525880000|2021-09-13 09:38:00|7400.1|7385.1|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|3
1631525890000|2021-09-13 09:38:10|7400.2|7385.2|7400.4|7385.4|7400.4|7385.4|7400.2|7385.2|3
1631525930000|2021-09-13 09:38:50|7400.3|7385.3|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|3
1631525950000|2021-09-13 09:39:10|7400.4|7385.4|7400.9|7385.9|7400.9|7385.9|7400.4|7385.4|3
1631525980000|2021-09-13 09:39:40|7400.7|7385.7|7400.6|7385.6|7400.7|7385.7|7400.6|7385.6|2
1631525990000|2021-09-13 09:39:50|7400.1|7385.1|7400.4|7385.4|7400.4|7385.4|7400.1|7385.1|2
1631526000000|2021-09-13 09:40:00|7400.2|7385.2|7400.3|7385.3|7400.4|7385.4|7400.2|7385.2|5
1631526010000|2021-09-13 09:40:10|7400.2|7385.2|7400.4|7385.4|7400.4|7385.4|7400.2|7385.2|5
1631526020000|2021-09-13 09:40:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.1|7385.1|3
1631526040000|2021-09-13 09:40:40|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1631526050000|2021-09-13 09:40:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631526140000|2021-09-13 09:42:20|7400.3|7385.3|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|3
1631526170000|2021-09-13 09:42:50|7400|7385|7398.7|7383.7|7400|7385|7398.7|7383.7|4
1631526180000|2021-09-13 09:43:00|7398.5|7383.5|7398.7|7383.7|7398.9|7383.9|7398.4|7383.4|5
1631526190000|2021-09-13 09:43:10|7398.6|7383.6|7398.4|7383.4|7398.6|7383.6|7398.4|7383.4|2
1631526200000|2021-09-13 09:43:20|7398.3|7383.3|7398.2|7383.2|7398.3|7383.3|7398.2|7383.2|2
1631526210000|2021-09-13 09:43:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631526220000|2021-09-13 09:43:40|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1631526230000|2021-09-13 09:43:50|7398|7383|7398.1|7383.1|7398.1|7383.1|7398|7383|2
1631526240000|2021-09-13 09:44:00|7397.9|7382.9|7397.7|7382.7|7397.9|7382.9|7397.7|7382.7|3
1631526320000|2021-09-13 09:45:20|7397.6|7382.6|7396.5|7381.5|7397.7|7382.7|7396.5|7381.5|7
1631526330000|2021-09-13 09:45:30|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|3
1631526350000|2021-09-13 09:45:50|7396.1|7381.1|7396|7381|7396.1|7381.1|7395.8|7380.8|6
1631526360000|2021-09-13 09:46:00|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|3
1631526390000|2021-09-13 09:46:30|7396.1|7381.1|7397|7382|7397|7382|7396.1|7381.1|7
1631526400000|2021-09-13 09:46:40|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631526410000|2021-09-13 09:46:50|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.3|7381.3|4
1631526450000|2021-09-13 09:47:30|7396.8|7381.8|7397|7382|7397|7382|7396.8|7381.8|3
1631526480000|2021-09-13 09:48:00|7397.2|7382.2|7397.5|7382.5|7397.5|7382.5|7397.2|7382.2|3
1631526490000|2021-09-13 09:48:10|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1631526530000|2021-09-13 09:48:50|7397.1|7382.1|7397.9|7382.9|7397.9|7382.9|7397.1|7382.1|7
1631526550000|2021-09-13 09:49:10|7397.8|7382.8|7398.5|7383.5|7398.6|7383.6|7397.8|7382.8|8
1631526560000|2021-09-13 09:49:20|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631526570000|2021-09-13 09:49:30|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631526580000|2021-09-13 09:49:40|7398.9|7383.9|7399.1|7384.1|7399.1|7384.1|7398.9|7383.9|3
1631526590000|2021-09-13 09:49:50|7399|7384|7399|7384|7399|7384|7399|7384|1
1631526600000|2021-09-13 09:50:00|7399.1|7384.1|7399|7384|7399.1|7384.1|7398.9|7383.9|3
1631526610000|2021-09-13 09:50:10|7399.1|7384.1|7398.9|7383.9|7399.1|7384.1|7398.9|7383.9|3
1631526620000|2021-09-13 09:50:20|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631526630000|2021-09-13 09:50:30|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1631526660000|2021-09-13 09:51:00|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1631526670000|2021-09-13 09:51:10|7399.3|7384.3|7399.6|7384.6|7399.6|7384.6|7399.3|7384.3|3
1631526680000|2021-09-13 09:51:20|7399.5|7384.5|7398.8|7383.8|7399.5|7384.5|7398.6|7383.6|9
1631526690000|2021-09-13 09:51:30|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1631526730000|2021-09-13 09:52:10|7398.9|7383.9|7398.9|7383.9|7399|7384|7398.9|7383.9|3
1631526740000|2021-09-13 09:52:20|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|7
1631526750000|2021-09-13 09:52:30|7399|7384|7399.3|7384.3|7399.3|7384.3|7399|7384|2
1631526760000|2021-09-13 09:52:40|7399.2|7384.2|7399|7384|7399.2|7384.2|7398.9|7383.9|5
1631526770000|2021-09-13 09:52:50|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.3|7384.3|2
1631526780000|2021-09-13 09:53:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631526800000|2021-09-13 09:53:20|7399.5|7384.5|7399.8|7384.8|7399.8|7384.8|7399.5|7384.5|3
1631526820000|2021-09-13 09:53:40|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|4
1631526830000|2021-09-13 09:53:50|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631526840000|2021-09-13 09:54:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631526850000|2021-09-13 09:54:10|7400.1|7385.1|7400|7385|7400.1|7385.1|7399.8|7384.8|4
1631526860000|2021-09-13 09:54:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631526870000|2021-09-13 09:54:30|7399.9|7384.9|7400.3|7385.3|7400.3|7385.3|7399.9|7384.9|3
1631526900000|2021-09-13 09:55:00|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631526910000|2021-09-13 09:55:10|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631526920000|2021-09-13 09:55:20|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|2
1631526940000|2021-09-13 09:55:40|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|2
1631526950000|2021-09-13 09:55:50|7400.5|7385.5|7400.7|7385.7|7400.7|7385.7|7400.5|7385.5|3
1631526960000|2021-09-13 09:56:00|7400.9|7385.9|7401.1|7386.1|7401.1|7386.1|7400.9|7385.9|3
1631526970000|2021-09-13 09:56:10|7401.2|7386.2|7400.9|7385.9|7401.2|7386.2|7400.9|7385.9|3
1631527010000|2021-09-13 09:56:50|7400.7|7385.7|7400.4|7385.4|7400.7|7385.7|7400.4|7385.4|3
1631527050000|2021-09-13 09:57:30|7400.5|7385.5|7399.7|7384.7|7400.5|7385.5|7399.7|7384.7|6
1631527060000|2021-09-13 09:57:40|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631527070000|2021-09-13 09:57:50|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|2
1631527080000|2021-09-13 09:58:00|7399.1|7384.1|7398.4|7383.4|7399.1|7384.1|7398.4|7383.4|5
1631527090000|2021-09-13 09:58:10|7398.3|7383.3|7398.9|7383.9|7398.9|7383.9|7398.3|7383.3|3
1631527150000|2021-09-13 09:59:10|7399.3|7384.3|7399.3|7384.3|7399.4|7384.4|7399.1|7384.1|5
1631527160000|2021-09-13 09:59:20|7399.2|7384.2|7399.1|7384.1|7399.3|7384.3|7399.1|7384.1|4
1631527170000|2021-09-13 09:59:30|7399.3|7384.3|7399.1|7384.1|7399.3|7384.3|7399.1|7384.1|2
1631527180000|2021-09-13 09:59:40|7399|7384|7399|7384|7399|7384|7399|7384|1
1631527190000|2021-09-13 09:59:50|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.6|7383.6|6
1631527210000|2021-09-13 10:00:10|7399.2|7384.2|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|2
1631527220000|2021-09-13 10:00:20|7399.3|7384.3|7399|7384|7399.3|7384.3|7399|7384|2
1631527230000|2021-09-13 10:00:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631527240000|2021-09-13 10:00:40|7399.6|7384.6|7399.9|7384.9|7399.9|7384.9|7399.6|7384.6|3
1631527250000|2021-09-13 10:00:50|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631527270000|2021-09-13 10:01:10|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631527290000|2021-09-13 10:01:30|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631527300000|2021-09-13 10:01:40|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631527310000|2021-09-13 10:01:50|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631527330000|2021-09-13 10:02:10|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631527340000|2021-09-13 10:02:20|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631527410000|2021-09-13 10:03:30|7399.4|7384.4|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|2
1631527430000|2021-09-13 10:03:50|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631527470000|2021-09-13 10:04:30|7400.1|7385.1|7400.6|7385.6|7400.8|7385.8|7400.1|7385.1|5
1631527480000|2021-09-13 10:04:40|7400.7|7385.7|7400.4|7385.4|7400.7|7385.7|7400.4|7385.4|3
1631527490000|2021-09-13 10:04:50|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1631527500000|2021-09-13 10:05:00|7400.2|7385.2|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|2
1631527510000|2021-09-13 10:05:10|7400|7385|7399.6|7384.6|7400|7385|7399.6|7384.6|4
1631527520000|2021-09-13 10:05:20|7399.9|7384.9|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|3
1631527530000|2021-09-13 10:05:30|7399.6|7384.6|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|3
1631527540000|2021-09-13 10:05:40|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|2
1631527550000|2021-09-13 10:05:50|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631527590000|2021-09-13 10:06:30|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631527640000|2021-09-13 10:07:20|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|3
1631527650000|2021-09-13 10:07:30|7399.3|7384.3|7399.4|7384.4|7399.5|7384.5|7399.2|7384.2|8
1631527660000|2021-09-13 10:07:40|7399.1|7384.1|7399.6|7384.6|7399.6|7384.6|7399.1|7384.1|4
1631527680000|2021-09-13 10:08:00|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631527690000|2021-09-13 10:08:10|7399.6|7384.6|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|4
1631527710000|2021-09-13 10:08:30|7400|7385|7400.4|7385.4|7400.4|7385.4|7400|7385|2
1631527720000|2021-09-13 10:08:40|7400.2|7385.2|7400|7385|7400.2|7385.2|7400|7385|3
1631527730000|2021-09-13 10:08:50|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631527780000|2021-09-13 10:09:40|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631527800000|2021-09-13 10:10:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631527880000|2021-09-13 10:11:20|7399.8|7384.8|7399.9|7384.9|7399.9|7384.9|7399.8|7384.8|2
1631527930000|2021-09-13 10:12:10|7400|7385|7400.2|7385.2|7400.2|7385.2|7400|7385|3
1631528020000|2021-09-13 10:13:40|7400.3|7385.3|7400.7|7385.7|7400.7|7385.7|7400.3|7385.3|3
1631528030000|2021-09-13 10:13:50|7400.8|7385.8|7401.2|7386.2|7401.2|7386.2|7400.8|7385.8|3
1631528050000|2021-09-13 10:14:10|7401.4|7386.4|7401.8|7386.8|7401.8|7386.8|7401.4|7386.4|2
1631528060000|2021-09-13 10:14:20|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1631528070000|2021-09-13 10:14:30|7402.1|7387.1|7402.2|7387.2|7402.2|7387.2|7402.1|7387.1|2
1631528140000|2021-09-13 10:15:40|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|1
1631528170000|2021-09-13 10:16:10|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1631528180000|2021-09-13 10:16:20|7402.6|7387.6|7404|7389|7404|7389|7402.6|7387.6|7
1631528190000|2021-09-13 10:16:30|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|2
1631528200000|2021-09-13 10:16:40|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1631528250000|2021-09-13 10:17:30|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1631528290000|2021-09-13 10:18:10|7404.8|7389.8|7411.9|7386.9|7412.3|7392.3|7404.8|7386.9|12
1631528300000|2021-09-13 10:18:20|7411.6|7386.6|7411|7386|7411.6|7386.6|7411|7386|4
1631528310000|2021-09-13 10:18:30|7411.1|7386.1|7411.1|7386.1|7411.3|7386.3|7411|7386|6
1631528320000|2021-09-13 10:18:40|7411|7386|7411.1|7386.1|7411.1|7386.1|7411|7386|2
1631528330000|2021-09-13 10:18:50|7411|7386|7411.1|7386.1|7411.1|7386.1|7411|7386|2
1631528340000|2021-09-13 10:19:00|7411|7386|7411.1|7386.1|7411.1|7386.1|7411|7386|2
1631528350000|2021-09-13 10:19:10|7411|7386|7411|7386|7411|7386|7411|7386|1
1631528360000|2021-09-13 10:19:20|7406.1|7391.1|7406|7391|7406.1|7391.1|7405.4|7390.4|7
1631528370000|2021-09-13 10:19:30|7405.9|7390.9|7406|7391|7406|7391|7405.3|7390.3|9
1631528400000|2021-09-13 10:20:00|7405.9|7390.9|7406|7391|7406|7391|7405.9|7390.9|2
1631528410000|2021-09-13 10:20:10|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1631528420000|2021-09-13 10:20:20|7405.9|7390.9|7406|7391|7406|7391|7405.9|7390.9|2
1631528430000|2021-09-13 10:20:30|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1631528440000|2021-09-13 10:20:40|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1631528460000|2021-09-13 10:21:00|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1631528500000|2021-09-13 10:21:40|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1631528510000|2021-09-13 10:21:50|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631528520000|2021-09-13 10:22:00|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1631528560000|2021-09-13 10:22:40|7405.3|7390.3|7404.8|7389.8|7405.3|7390.3|7404.1|7389.1|10
1631528570000|2021-09-13 10:22:50|7404.5|7389.5|7403.9|7388.9|7404.5|7389.5|7403.9|7388.9|5
1631528640000|2021-09-13 10:24:00|7404.1|7389.1|7404.5|7389.5|7404.5|7389.5|7404.1|7389.1|5
1631528670000|2021-09-13 10:24:30|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|2
1631528680000|2021-09-13 10:24:40|7404.6|7389.6|7404.5|7389.5|7404.6|7389.6|7404.5|7389.5|2
1631528700000|2021-09-13 10:25:00|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1631528720000|2021-09-13 10:25:20|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1631528730000|2021-09-13 10:25:30|7405.1|7390.1|7405.1|7390.1|7405.3|7390.3|7405.1|7390.1|4
1631528740000|2021-09-13 10:25:40|7405.2|7390.2|7405.1|7390.1|7405.3|7390.3|7405.1|7390.1|3
1631528760000|2021-09-13 10:26:00|7405.2|7390.2|7405.7|7390.7|7405.7|7390.7|7405.2|7390.2|4
1631528820000|2021-09-13 10:27:00|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1631528940000|2021-09-13 10:29:00|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631529020000|2021-09-13 10:30:20|7405.6|7390.6|7405.5|7390.5|7405.6|7390.6|7405.5|7390.5|2
1631529060000|2021-09-13 10:31:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1631529070000|2021-09-13 10:31:10|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1631529080000|2021-09-13 10:31:20|7405.3|7390.3|7405.2|7390.2|7405.3|7390.3|7405.2|7390.2|2
1631529090000|2021-09-13 10:31:30|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1631529120000|2021-09-13 10:32:00|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1631529130000|2021-09-13 10:32:10|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|2
1631529190000|2021-09-13 10:33:10|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1631529210000|2021-09-13 10:33:30|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7404.9|7389.9|9
1631529290000|2021-09-13 10:34:50|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1631529300000|2021-09-13 10:35:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1631529430000|2021-09-13 10:37:10|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1631529440000|2021-09-13 10:37:20|7404.9|7389.9|7404.1|7389.1|7404.9|7389.9|7403.9|7388.9|7
1631529450000|2021-09-13 10:37:30|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1631529470000|2021-09-13 10:37:50|7404.6|7389.6|7404.8|7389.8|7404.8|7389.8|7404.6|7389.6|2
1631529520000|2021-09-13 10:38:40|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1631529540000|2021-09-13 10:39:00|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1631529560000|2021-09-13 10:39:20|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1631529580000|2021-09-13 10:39:40|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1631529610000|2021-09-13 10:40:10|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1631529620000|2021-09-13 10:40:20|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1631529750000|2021-09-13 10:42:30|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1631529760000|2021-09-13 10:42:40|7405|7390|7405.4|7390.4|7405.7|7390.7|7405|7390|4
1631529770000|2021-09-13 10:42:50|7405.5|7390.5|7405.4|7390.4|7405.6|7390.6|7405.4|7390.4|3
1631529810000|2021-09-13 10:43:30|7406.1|7391.1|7406.6|7391.6|7406.6|7391.6|7406.1|7391.1|5
1631529820000|2021-09-13 10:43:40|7406.7|7391.7|7406.6|7391.6|7406.8|7391.8|7406.6|7391.6|4
1631529830000|2021-09-13 10:43:50|7406.4|7391.4|7406.3|7391.3|7406.4|7391.4|7406.3|7391.3|2
1631529850000|2021-09-13 10:44:10|7406.4|7391.4|7406.5|7391.5|7406.5|7391.5|7406.4|7391.4|2
1631529870000|2021-09-13 10:44:30|7406.4|7391.4|7406.7|7391.7|7406.7|7391.7|7406.4|7391.4|4
1631529880000|2021-09-13 10:44:40|7406.9|7391.9|7407.3|7392.3|7407.3|7392.3|7406.9|7391.9|3
1631529890000|2021-09-13 10:44:50|7407.2|7392.2|7406.7|7391.7|7408.3|7393.3|7406.7|7391.7|8
1631529900000|2021-09-13 10:45:00|7407.1|7392.1|7407.4|7392.4|7407.5|7392.5|7407.1|7392.1|6
1631529910000|2021-09-13 10:45:10|7407.3|7392.3|7407.2|7392.2|7407.3|7392.3|7407.2|7392.2|2
1631529920000|2021-09-13 10:45:20|7407.3|7392.3|7407.2|7392.2|7407.4|7392.4|7407.2|7392.2|4
1631529930000|2021-09-13 10:45:30|7407.3|7392.3|7407.9|7392.9|7407.9|7392.9|7407.3|7392.3|6
1631529940000|2021-09-13 10:45:40|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1631529950000|2021-09-13 10:45:50|7407.6|7392.6|7408.9|7393.9|7414.2|7394.3|7407.6|7389.1|14
1631529960000|2021-09-13 10:46:00|7409|7394|7409.2|7394.2|7409.3|7394.3|7409|7394|4
1631529980000|2021-09-13 10:46:20|7413.9|7388.9|7408.4|7393.4|7413.9|7393.6|7408.4|7388.9|6
1631530000000|2021-09-13 10:46:40|7408.5|7393.5|7408.6|7393.6|7408.8|7393.8|7408.4|7393.4|5
1631530010000|2021-09-13 10:46:50|7408.7|7393.7|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|2
1631530020000|2021-09-13 10:47:00|7408.7|7393.7|7408.8|7393.8|7408.9|7393.9|7408.7|7393.7|4
1631530030000|2021-09-13 10:47:10|7408.9|7393.9|7408.8|7393.8|7408.9|7393.9|7408.8|7393.8|2
1631530040000|2021-09-13 10:47:20|7409.1|7394.1|7409.3|7394.3|7409.3|7394.3|7409.1|7394.1|4
1631530060000|2021-09-13 10:47:40|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1631530070000|2021-09-13 10:47:50|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1631530080000|2021-09-13 10:48:00|7409.3|7394.3|7414.1|7389.1|7414.1|7394.3|7409.2|7389.1|3
1631530090000|2021-09-13 10:48:10|7414.2|7389.2|7414.2|7389.2|7414.3|7389.3|7414.1|7389.1|7
1631530100000|2021-09-13 10:48:20|7414.1|7389.1|7414.1|7389.1|7414.1|7389.1|7414.1|7389.1|1
1631530110000|2021-09-13 10:48:30|7414.2|7389.2|7414.2|7389.2|7414.2|7389.2|7414.2|7389.2|1
1631530130000|2021-09-13 10:48:50|7414.3|7389.3|7414.2|7389.2|7414.3|7389.3|7414.2|7389.2|4
1631530140000|2021-09-13 10:49:00|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1631530150000|2021-09-13 10:49:10|7409.2|7394.2|7409.3|7394.3|7409.3|7394.3|7409.2|7394.2|4
1631530170000|2021-09-13 10:49:30|7409.4|7394.4|7409.3|7394.3|7409.4|7394.4|7409.3|7394.3|2
1631530180000|2021-09-13 10:49:40|7409.2|7394.2|7409.3|7394.3|7409.3|7394.3|7409.2|7394.2|2
1631530190000|2021-09-13 10:49:50|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1631530200000|2021-09-13 10:50:00|7409.1|7394.1|7408.9|7393.9|7409.1|7394.1|7408.9|7393.9|2
1631530210000|2021-09-13 10:50:10|7409|7394|7409.1|7394.1|7409.1|7394.1|7408.9|7393.9|4
1631530220000|2021-09-13 10:50:20|7409|7394|7409|7394|7409|7394|7409|7394|1
1631530240000|2021-09-13 10:50:40|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1631530250000|2021-09-13 10:50:50|7408.8|7393.8|7409.3|7394.3|7409.3|7394.3|7408.8|7393.8|5
1631530260000|2021-09-13 10:51:00|7409.8|7394.8|7410.1|7395.1|7410.1|7395.1|7409.8|7394.8|5
1631530270000|2021-09-13 10:51:10|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1631530280000|2021-09-13 10:51:20|7410.1|7395.1|7410.2|7395.2|7410.2|7395.2|7410.1|7395.1|4
1631530310000|2021-09-13 10:51:50|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1631530320000|2021-09-13 10:52:00|7409.9|7394.9|7410.1|7395.1|7410.1|7395.1|7409.5|7394.5|5
1631530350000|2021-09-13 10:52:30|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1631530360000|2021-09-13 10:52:40|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1631530380000|2021-09-13 10:53:00|7409.8|7394.8|7409.8|7394.8|7409.9|7394.9|7409.7|7394.7|6
1631530430000|2021-09-13 10:53:50|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1631530470000|2021-09-13 10:54:30|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1631530530000|2021-09-13 10:55:30|7409.6|7394.6|7409.4|7394.4|7409.6|7394.6|7409.4|7394.4|2
1631530620000|2021-09-13 10:57:00|7409.3|7394.3|7409|7394|7409.3|7394.3|7409|7394|2
1631530630000|2021-09-13 10:57:10|7408.9|7393.9|7408.8|7393.8|7408.9|7393.9|7408.8|7393.8|2
1631530680000|2021-09-13 10:58:00|7407.9|7392.9|7406.8|7391.8|7407.9|7392.9|7406.8|7391.8|6
1631530690000|2021-09-13 10:58:10|7407|7392|7407|7392|7407.1|7392.1|7406.7|7391.7|8
1631530700000|2021-09-13 10:58:20|7406.9|7391.9|7406.8|7391.8|7406.9|7391.9|7406.8|7391.8|2
1631530710000|2021-09-13 10:58:30|7406.9|7391.9|7406.8|7391.8|7406.9|7391.9|7406.8|7391.8|2
1631530720000|2021-09-13 10:58:40|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1631530730000|2021-09-13 10:58:50|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.7|7391.7|2
1631530760000|2021-09-13 10:59:20|7406.8|7391.8|7406.8|7391.8|7406.9|7391.9|7406.8|7391.8|3
1631530770000|2021-09-13 10:59:30|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1631530780000|2021-09-13 10:59:40|7406.8|7391.8|7406.9|7391.9|7406.9|7391.9|7406.7|7391.7|4
1631530790000|2021-09-13 10:59:50|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1631530820000|2021-09-13 11:00:20|7406|7391|7406.1|7391.1|7406.1|7391.1|7405.9|7390.9|4
1631530830000|2021-09-13 11:00:30|7406.5|7391.5|7406.7|7391.7|7406.7|7391.7|7406.5|7391.5|3
1631530850000|2021-09-13 11:00:50|7405.4|7390.4|7406.1|7391.1|7406.2|7391.2|7405.2|7390.2|9
1631530860000|2021-09-13 11:01:00|7406|7391|7405.9|7390.9|7406.1|7391.1|7405.9|7390.9|6
1631530870000|2021-09-13 11:01:10|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1631530880000|2021-09-13 11:01:20|7405.8|7390.8|7406.2|7391.2|7406.2|7391.2|7405.8|7390.8|3
1631530890000|2021-09-13 11:01:30|7406.1|7391.1|7405.8|7390.8|7406.2|7391.2|7405.8|7390.8|6
1631530900000|2021-09-13 11:01:40|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|4
1631530910000|2021-09-13 11:01:50|7406|7391|7406|7391|7406|7391|7406|7391|1
1631530920000|2021-09-13 11:02:00|7405.9|7390.9|7406|7391|7406|7391|7405.9|7390.9|2
1631530930000|2021-09-13 11:02:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1631530950000|2021-09-13 11:02:30|7406.5|7391.5|7407.1|7392.1|7407.1|7392.1|7406.5|7391.5|7
1631530980000|2021-09-13 11:03:00|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1631530990000|2021-09-13 11:03:10|7407|7392|7406.5|7391.5|7407|7392|7406.5|7391.5|5
1631531010000|2021-09-13 11:03:30|7406.4|7391.4|7406.3|7391.3|7406.4|7391.4|7406.3|7391.3|2
1631531040000|2021-09-13 11:04:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1631531080000|2021-09-13 11:04:40|7406|7391|7405.8|7390.8|7406|7391|7405.8|7390.8|3
1631531100000|2021-09-13 11:05:00|7405.7|7390.7|7405.6|7390.6|7405.7|7390.7|7405.6|7390.6|2
1631531120000|2021-09-13 11:05:20|7405.7|7390.7|7405.6|7390.6|7405.7|7390.7|7405.6|7390.6|2
1631531130000|2021-09-13 11:05:30|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1631531140000|2021-09-13 11:05:40|7405.6|7390.6|7405.7|7390.7|7405.7|7390.7|7405.6|7390.6|4
1631531160000|2021-09-13 11:06:00|7405.8|7390.8|7406|7391|7406.1|7391.1|7405.8|7390.8|3
1631531200000|2021-09-13 11:06:40|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1631531210000|2021-09-13 11:06:50|7406|7391|7406|7391|7406|7391|7406|7391|1
1631531220000|2021-09-13 11:07:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|5
1631531230000|2021-09-13 11:07:10|7406.1|7391.1|7405.9|7390.9|7406.1|7391.1|7405.9|7390.9|3
1631531240000|2021-09-13 11:07:20|7405.8|7390.8|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|2
1631531280000|2021-09-13 11:08:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631531310000|2021-09-13 11:08:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1631531320000|2021-09-13 11:08:40|7406.3|7391.3|7406.9|7391.9|7407|7392|7406.3|7391.3|8
1631531340000|2021-09-13 11:09:00|7407|7392|7407.2|7392.2|7407.2|7392.2|7406.9|7391.9|10
1631531350000|2021-09-13 11:09:10|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1631531370000|2021-09-13 11:09:30|7407|7392|7407|7392|7407|7392|7407|7392|1
1631531380000|2021-09-13 11:09:40|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1631531390000|2021-09-13 11:09:50|7406.9|7391.9|7407.1|7392.1|7407.1|7392.1|7406.9|7391.9|2
1631531400000|2021-09-13 11:10:00|7407|7392|7407|7392|7407|7392|7407|7392|1
1631531410000|2021-09-13 11:10:10|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1631531430000|2021-09-13 11:10:30|7407|7392|7407|7392|7407|7392|7407|7392|1
1631531440000|2021-09-13 11:10:40|7407.1|7392.1|7406.9|7391.9|7407.1|7392.1|7406.9|7391.9|2
1631531450000|2021-09-13 11:10:50|7407.1|7392.1|7407|7392|7407.1|7392.1|7407|7392|4
1631531460000|2021-09-13 11:11:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1631531500000|2021-09-13 11:11:40|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1631531510000|2021-09-13 11:11:50|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1631531520000|2021-09-13 11:12:00|7407.4|7392.4|7407.1|7392.1|7407.4|7392.4|7407.1|7392.1|2
1631531550000|2021-09-13 11:12:30|7407|7392|7407|7392|7407|7392|7407|7392|1
1631531590000|2021-09-13 11:13:10|7406.9|7391.9|7407|7392|7407|7392|7406.9|7391.9|2
1631531610000|2021-09-13 11:13:30|7407.1|7392.1|7406.9|7391.9|7407.1|7392.1|7406.9|7391.9|3
1631531620000|2021-09-13 11:13:40|7407.1|7392.1|7407|7392|7407.1|7392.1|7407|7392|2
1631531630000|2021-09-13 11:13:50|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1631531650000|2021-09-13 11:14:10|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1631531670000|2021-09-13 11:14:30|7406.7|7391.7|7406.8|7391.8|7406.8|7391.8|7406.7|7391.7|2
1631531680000|2021-09-13 11:14:40|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1631531690000|2021-09-13 11:14:50|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1631531700000|2021-09-13 11:15:00|7406.7|7391.7|7406.7|7391.7|7406.8|7391.8|7406.7|7391.7|3
1631531710000|2021-09-13 11:15:10|7406.6|7391.6|7406.7|7391.7|7406.8|7391.8|7406.6|7391.6|6
1631531720000|2021-09-13 11:15:20|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.7|7391.7|2
1631531730000|2021-09-13 11:15:30|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.6|7391.6|4
1631531780000|2021-09-13 11:16:20|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1631531840000|2021-09-13 11:17:20|7406.7|7391.7|7406.9|7391.9|7406.9|7391.9|7406.7|7391.7|2
1631531910000|2021-09-13 11:18:30|7406.8|7391.8|7406.9|7391.9|7406.9|7391.9|7406.8|7391.8|2
1631531920000|2021-09-13 11:18:40|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1631531940000|2021-09-13 11:19:00|7406.7|7391.7|7406.8|7391.8|7406.8|7391.8|7406.7|7391.7|2
1631531960000|2021-09-13 11:19:20|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1631531990000|2021-09-13 11:19:50|7406.4|7391.4|7405.9|7390.9|7406.4|7391.4|7405.9|7390.9|5
1631532000000|2021-09-13 11:20:00|7406|7391|7406.1|7391.1|7406.2|7391.2|7406|7391|5
1631532020000|2021-09-13 11:20:20|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|2
1631532030000|2021-09-13 11:20:30|7405.8|7390.8|7405.8|7390.8|7405.9|7390.9|7405.8|7390.8|3
1631532040000|2021-09-13 11:20:40|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1631532050000|2021-09-13 11:20:50|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1631532060000|2021-09-13 11:21:00|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7404.9|7389.9|5
1631532070000|2021-09-13 11:21:10|7405|7390|7405|7390|7405.2|7390.2|7405|7390|4
1631532110000|2021-09-13 11:21:50|7404.7|7389.7|7404.5|7389.5|7404.7|7389.7|7404.5|7389.5|3
1631532120000|2021-09-13 11:22:00|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1631532140000|2021-09-13 11:22:20|7404.5|7389.5|7404.6|7389.6|7404.6|7389.6|7404.4|7389.4|4
1631532150000|2021-09-13 11:22:30|7404.5|7389.5|7404.4|7389.4|7404.5|7389.5|7404.4|7389.4|4
1631532160000|2021-09-13 11:22:40|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1631532180000|2021-09-13 11:23:00|7404.1|7389.1|7404|7389|7404.1|7389.1|7404|7389|2
1631532190000|2021-09-13 11:23:10|7403.9|7388.9|7404.1|7389.1|7404.1|7389.1|7403.7|7388.7|9
1631532200000|2021-09-13 11:23:20|7403.8|7388.8|7403.7|7388.7|7403.8|7388.8|7403.7|7388.7|2
1631532250000|2021-09-13 11:24:10|7403.8|7388.8|7404.1|7389.1|7404.1|7389.1|7403.8|7388.8|2
1631532260000|2021-09-13 11:24:20|7404.2|7389.2|7404.7|7389.7|7404.7|7389.7|7404.2|7389.2|3
1631532270000|2021-09-13 11:24:30|7404.2|7389.2|7404.1|7389.1|7404.3|7389.3|7404.1|7389.1|3
1631532290000|2021-09-13 11:24:50|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631532300000|2021-09-13 11:25:00|7404|7389|7404|7389|7404.1|7389.1|7403.9|7388.9|4
1631532310000|2021-09-13 11:25:10|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631532330000|2021-09-13 11:25:30|7404|7389|7404.2|7389.2|7404.2|7389.2|7404|7389|2
1631532340000|2021-09-13 11:25:40|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|1
1631532360000|2021-09-13 11:26:00|7404.8|7389.8|7405|7390|7405.1|7390.1|7404.8|7389.8|4
1631532380000|2021-09-13 11:26:20|7405.1|7390.1|7405.2|7390.2|7405.2|7390.2|7405|7390|3
1631532390000|2021-09-13 11:26:30|7405.1|7390.1|7404.9|7389.9|7405.2|7390.2|7404.9|7389.9|8
1631532400000|2021-09-13 11:26:40|7404.8|7389.8|7404.7|7389.7|7405.1|7390.1|7404.7|7389.7|5
1631532410000|2021-09-13 11:26:50|7404.9|7389.9|7404.7|7389.7|7405.2|7390.2|7404.7|7389.7|3
1631532420000|2021-09-13 11:27:00|7404.8|7389.8|7405|7390|7405.1|7390.1|7404.8|7389.8|3
1631532430000|2021-09-13 11:27:10|7405.4|7390.4|7405.5|7390.5|7405.5|7390.5|7405|7390|3
1631532440000|2021-09-13 11:27:20|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1631532450000|2021-09-13 11:27:30|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631532470000|2021-09-13 11:27:50|7405.4|7390.4|7405.2|7390.2|7405.4|7390.4|7405.1|7390.1|4
1631532480000|2021-09-13 11:28:00|7405.3|7390.3|7405.1|7390.1|7405.3|7390.3|7405.1|7390.1|3
1631532500000|2021-09-13 11:28:20|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|1
1631532510000|2021-09-13 11:28:30|7405.1|7390.1|7405.1|7390.1|7405.4|7390.4|7405.1|7390.1|5
1631532530000|2021-09-13 11:28:50|7405|7390|7405.1|7390.1|7405.1|7390.1|7405|7390|2
1631532540000|2021-09-13 11:29:00|7405|7390|7405|7390|7405.1|7390.1|7405|7390|5
1631532550000|2021-09-13 11:29:10|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|2
1631532560000|2021-09-13 11:29:20|7404.9|7389.9|7405.1|7390.1|7405.2|7390.2|7404.8|7389.8|6
1631532570000|2021-09-13 11:29:30|7405.2|7390.2|7405.1|7390.1|7405.2|7390.2|7405|7390|6
1631532580000|2021-09-13 11:29:40|7405.2|7390.2|7405|7390|7405.5|7390.5|7405|7390|7
1631532590000|2021-09-13 11:29:50|7404.8|7389.8|7404.4|7389.4|7404.8|7389.8|7404.4|7389.4|4
1631532600000|2021-09-13 11:30:00|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1631532610000|2021-09-13 11:30:10|7404.4|7389.4|7404.2|7389.2|7404.4|7389.4|7404.2|7389.2|3
1631532630000|2021-09-13 11:30:30|7404.1|7389.1|7404.2|7389.2|7404.2|7389.2|7404.1|7389.1|2
1631532650000|2021-09-13 11:30:50|7404.1|7389.1|7404|7389|7404.1|7389.1|7404|7389|2
1631532660000|2021-09-13 11:31:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1631532670000|2021-09-13 11:31:10|7409|7384|7409.1|7384.1|7409.1|7384.1|7409|7384|2
1631532820000|2021-09-13 11:33:40|7409|7384|7408.8|7383.8|7409|7384|7408.8|7383.8|3
1631533700000|2021-09-13 11:48:20|7408.9|7383.9|7405.6|7390.6|7409|7390.6|7405.4|7383.9|6
1631533720000|2021-09-13 11:48:40|7405.8|7390.8|7406.6|7391.6|7406.6|7391.6|7405.8|7390.8|3
1631533740000|2021-09-13 11:49:00|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1631533800000|2021-09-13 11:50:00|7411.8|7386.8|7412|7387|7412|7387|7411.8|7386.8|2
1631533810000|2021-09-13 11:50:10|7407.3|7392.3|7407.4|7392.4|7407.4|7392.4|7407.3|7392.3|2
1631533820000|2021-09-13 11:50:20|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1631533830000|2021-09-13 11:50:30|7407.4|7392.4|7406.9|7391.9|7407.4|7392.4|7406.9|7391.9|5
1631533840000|2021-09-13 11:50:40|7406.6|7391.6|7406.5|7391.5|7406.6|7391.6|7406.5|7391.5|2
1631533850000|2021-09-13 11:50:50|7406.3|7391.3|7406.8|7391.8|7406.8|7391.8|7406.3|7391.3|4
1631533910000|2021-09-13 11:51:50|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1631533940000|2021-09-13 11:52:20|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1631534040000|2021-09-13 11:54:00|7406.6|7391.6|7406.5|7391.5|7406.6|7391.6|7406.5|7391.5|2
1631534050000|2021-09-13 11:54:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1631534070000|2021-09-13 11:54:30|7406.5|7391.5|7406.4|7391.4|7406.6|7391.6|7406.4|7391.4|5
1631534080000|2021-09-13 11:54:40|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.4|7391.4|3
1631534090000|2021-09-13 11:54:50|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1631534100000|2021-09-13 11:55:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1631534110000|2021-09-13 11:55:10|7405.8|7390.8|7405.8|7390.8|7406|7391|7405.8|7390.8|4
1631534120000|2021-09-13 11:55:20|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1631534130000|2021-09-13 11:55:30|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1631534150000|2021-09-13 11:55:50|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|3
1631534160000|2021-09-13 11:56:00|7405.8|7390.8|7405.8|7390.8|7405.9|7390.9|7405.8|7390.8|3
1631534170000|2021-09-13 11:56:10|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|3
1631534180000|2021-09-13 11:56:20|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1631534190000|2021-09-13 11:56:30|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1631534240000|2021-09-13 11:57:20|7405.8|7390.8|7405.8|7390.8|7405.9|7390.9|7405.8|7390.8|3
1631534300000|2021-09-13 11:58:20|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.8|7390.8|3
1631534310000|2021-09-13 11:58:30|7406|7391|7406|7391|7406|7391|7405.9|7390.9|3
1631534320000|2021-09-13 11:58:40|7405.9|7390.9|7405.8|7390.8|7406|7391|7405.8|7390.8|4
1631534340000|2021-09-13 11:59:00|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.6|7390.6|3
1631534370000|2021-09-13 11:59:30|7405.6|7390.6|7405.6|7390.6|7405.7|7390.7|7405.6|7390.6|3
1631534400000|2021-09-13 12:00:00|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631534410000|2021-09-13 12:00:10|7405.6|7390.6|7405.7|7390.7|7405.8|7390.8|7405.6|7390.6|4
1631534430000|2021-09-13 12:00:30|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1631534440000|2021-09-13 12:00:40|7405.9|7390.9|7405.6|7390.6|7405.9|7390.9|7405.6|7390.6|2
1631534500000|2021-09-13 12:01:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1631534510000|2021-09-13 12:01:50|7405.8|7390.8|7405.7|7390.7|7405.8|7390.8|7405.7|7390.7|4
1631534520000|2021-09-13 12:02:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.7|7390.7|3
1631534540000|2021-09-13 12:02:20|7405.7|7390.7|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|5
1631534550000|2021-09-13 12:02:30|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.6|7390.6|3
1631534570000|2021-09-13 12:02:50|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1631534590000|2021-09-13 12:03:10|7405.1|7390.1|7404.3|7389.3|7405.1|7390.1|7404.3|7389.3|5
1631534600000|2021-09-13 12:03:20|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1631534630000|2021-09-13 12:03:50|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1631534640000|2021-09-13 12:04:00|7404.3|7389.3|7403.9|7388.9|7404.3|7389.3|7403.9|7388.9|3
1631534650000|2021-09-13 12:04:10|7403.8|7388.8|7403.8|7388.8|7404|7389|7403.8|7388.8|5
1631534660000|2021-09-13 12:04:20|7403.7|7388.7|7403.4|7388.4|7403.7|7388.7|7403.4|7388.4|4
1631534670000|2021-09-13 12:04:30|7403.5|7388.5|7403.4|7388.4|7403.5|7388.5|7403.4|7388.4|2
1631534680000|2021-09-13 12:04:40|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1631534690000|2021-09-13 12:04:50|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1631534710000|2021-09-13 12:05:10|7403.3|7388.3|7403.4|7388.4|7403.4|7388.4|7403.3|7388.3|2
1631534800000|2021-09-13 12:06:40|7403.2|7388.2|7403.4|7388.4|7403.4|7388.4|7403.2|7388.2|5
1631534810000|2021-09-13 12:06:50|7403.3|7388.3|7403.4|7388.4|7403.4|7388.4|7403.3|7388.3|2
1631534820000|2021-09-13 12:07:00|7403.3|7388.3|7403.7|7388.7|7403.7|7388.7|7403.3|7388.3|3
1631534850000|2021-09-13 12:07:30|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1631534860000|2021-09-13 12:07:40|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1631534870000|2021-09-13 12:07:50|7403.5|7388.5|7403.4|7388.4|7403.5|7388.5|7403.4|7388.4|2
1631534880000|2021-09-13 12:08:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.4|7388.4|3
1631534890000|2021-09-13 12:08:10|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1631534900000|2021-09-13 12:08:20|7403.3|7388.3|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|7
1631534910000|2021-09-13 12:08:30|7403.6|7388.6|7403.2|7388.2|7403.6|7388.6|7403.2|7388.2|3
1631534980000|2021-09-13 12:09:40|7403|7388|7403|7388|7403|7388|7403|7388|1
1631534990000|2021-09-13 12:09:50|7402.8|7387.8|7400.9|7385.9|7402.8|7387.8|7400.9|7385.9|7
1631535020000|2021-09-13 12:10:20|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1631535040000|2021-09-13 12:10:40|7401|7386|7401|7386|7401|7386|7401|7386|1
1631535120000|2021-09-13 12:12:00|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|1
1631535130000|2021-09-13 12:12:10|7401|7386|7401|7386|7401|7386|7401|7386|1
1631535150000|2021-09-13 12:12:30|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|2
1631535160000|2021-09-13 12:12:40|7400.6|7385.6|7400.4|7385.4|7400.6|7385.6|7400.4|7385.4|3
1631535170000|2021-09-13 12:12:50|7399.9|7384.9|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|2
1631535180000|2021-09-13 12:13:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631535230000|2021-09-13 12:13:50|7399.8|7384.8|7404.3|7379.3|7404.4|7384.8|7399.8|7379.3|3
1631535240000|2021-09-13 12:14:00|7399.6|7384.6|7405.4|7380.4|7405.4|7384.6|7399.6|7380.1|4
1631535250000|2021-09-13 12:14:10|7400.3|7385.3|7400.4|7385.4|7400.4|7385.4|7400.3|7385.3|2
1631535260000|2021-09-13 12:14:20|7400.3|7385.3|7405.4|7380.4|7405.4|7385.3|7400.3|7380.2|3
1631535270000|2021-09-13 12:14:30|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|1
1631535280000|2021-09-13 12:14:40|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1631535290000|2021-09-13 12:14:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631535300000|2021-09-13 12:15:00|7400.2|7385.2|7400.4|7385.4|7400.4|7385.4|7400.2|7385.2|2
1631535320000|2021-09-13 12:15:20|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631535330000|2021-09-13 12:15:30|7400.4|7385.4|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|3
1631535370000|2021-09-13 12:16:10|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|2
1631535400000|2021-09-13 12:16:40|7405.8|7380.8|7406.2|7381.2|7406.2|7381.2|7405.8|7380.8|4
1631535470000|2021-09-13 12:17:50|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|1
1631535490000|2021-09-13 12:18:10|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|1
1631535500000|2021-09-13 12:18:20|7406.3|7381.3|7406.3|7381.3|7406.4|7381.4|7406.3|7381.3|3
1631535530000|2021-09-13 12:18:50|7406.4|7381.4|7406.3|7381.3|7406.4|7381.4|7406.3|7381.3|2
1631535540000|2021-09-13 12:19:00|7406.4|7381.4|7406.2|7381.2|7406.4|7381.4|7406.2|7381.2|2
1631535560000|2021-09-13 12:19:20|7401.7|7386.7|7401.7|7386.7|7401.8|7386.8|7401.7|7386.7|3
1631535590000|2021-09-13 12:19:50|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1631535600000|2021-09-13 12:20:00|7406.6|7381.6|7406.2|7381.2|7406.6|7381.6|7406.1|7381.1|7
1631535610000|2021-09-13 12:20:10|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|1
1631535620000|2021-09-13 12:20:20|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|7406.1|7381.1|3
1631535650000|2021-09-13 12:20:50|7406.3|7381.3|7406.2|7381.2|7406.3|7381.3|7406.2|7381.2|2
1631535660000|2021-09-13 12:21:00|7406.4|7381.4|7406.4|7381.4|7406.4|7381.4|7406.4|7381.4|1
1631535680000|2021-09-13 12:21:20|7406.2|7381.2|7406.4|7381.4|7406.4|7381.4|7406.2|7381.2|2
1631535690000|2021-09-13 12:21:30|7406.2|7381.2|7406.4|7381.4|7406.4|7381.4|7406.2|7381.2|2
1631535700000|2021-09-13 12:21:40|7406.3|7381.3|7406.2|7381.2|7406.3|7381.3|7406.2|7381.2|2
1631535760000|2021-09-13 12:22:40|7406.3|7381.3|7406.2|7381.2|7406.3|7381.3|7406.2|7381.2|2
1631535780000|2021-09-13 12:23:00|7406.3|7381.3|7406.2|7381.2|7406.3|7381.3|7406.2|7381.2|2
1631535790000|2021-09-13 12:23:10|7406.3|7381.3|7406.2|7381.2|7406.3|7381.3|7406.2|7381.2|2
1631535820000|2021-09-13 12:23:40|7406|7381|7406.2|7381.2|7406.2|7381.2|7406|7381|2
1631535890000|2021-09-13 12:24:50|7401.4|7386.4|7404.2|7389.2|7404.6|7389.6|7401.4|7386.4|5
1631535900000|2021-09-13 12:25:00|7404.6|7389.6|7404|7389|7404.6|7389.6|7404|7389|2
1631535910000|2021-09-13 12:25:10|7404.2|7389.2|7404.6|7389.6|7404.6|7389.6|7404.2|7389.2|2
1631535920000|2021-09-13 12:25:20|7404.5|7389.5|7401.7|7386.7|7408.9|7389.5|7401.7|7381.3|13
1631535930000|2021-09-13 12:25:30|7401.8|7386.8|7406.9|7381.9|7406.9|7386.8|7401.8|7381.7|3
1631535960000|2021-09-13 12:26:00|7406.6|7381.6|7406.6|7381.6|7406.6|7381.6|7406.6|7381.6|1
1631535970000|2021-09-13 12:26:10|7406.9|7381.9|7406.9|7381.9|7406.9|7381.9|7406.9|7381.9|1
1631535980000|2021-09-13 12:26:20|7407.2|7382.2|7407.2|7382.2|7407.2|7382.2|7407.2|7382.2|1
1631535990000|2021-09-13 12:26:30|7407.3|7382.3|7407.2|7382.2|7407.3|7382.3|7407.2|7382.2|2
1631536000000|2021-09-13 12:26:40|7407.4|7382.4|7407.3|7382.3|7407.4|7387|7402|7382.2|4
1631536010000|2021-09-13 12:26:50|7407.4|7382.4|7407.4|7382.4|7407.4|7382.4|7407.4|7382.4|1
1631536020000|2021-09-13 12:27:00|7402.2|7387.2|7402.4|7387.4|7402.4|7387.4|7402.2|7387.2|2
1631536040000|2021-09-13 12:27:20|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1631536050000|2021-09-13 12:27:30|7402.4|7387.4|7402.6|7387.6|7402.6|7387.6|7402.3|7387.3|5
1631536070000|2021-09-13 12:27:50|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1631536080000|2021-09-13 12:28:00|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|1
1631536090000|2021-09-13 12:28:10|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1631536100000|2021-09-13 12:28:20|7402.2|7387.2|7401.1|7386.1|7402.2|7387.2|7401|7386|8
1631536140000|2021-09-13 12:29:00|7401|7386|7401|7386|7401|7386|7401|7386|1
1631536150000|2021-09-13 12:29:10|7401.2|7386.2|7401.3|7386.3|7401.3|7386.3|7401.2|7386.2|2
1631536160000|2021-09-13 12:29:20|7401.2|7386.2|7401|7386|7401.2|7386.2|7400.9|7385.9|6
1631536170000|2021-09-13 12:29:30|7401.1|7386.1|7401|7386|7401.1|7386.1|7400.9|7385.9|6
1631536180000|2021-09-13 12:29:40|7400.9|7385.9|7401.1|7386.1|7401.1|7386.1|7400.9|7385.9|4
1631536200000|2021-09-13 12:30:00|7401.4|7386.4|7401.1|7386.1|7401.4|7386.4|7401.1|7386.1|4
1631536220000|2021-09-13 12:30:20|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.7|7385.7|4
1631536230000|2021-09-13 12:30:30|7401|7386|7401|7386|7401|7386|7401|7386|1
1631536240000|2021-09-13 12:30:40|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1631536250000|2021-09-13 12:30:50|7401|7386|7401|7386|7401|7386|7401|7386|1
1631536260000|2021-09-13 12:31:00|7400.9|7385.9|7401.1|7386.1|7401.1|7386.1|7400.9|7385.9|5
1631536280000|2021-09-13 12:31:20|7401|7386|7401|7386|7401.1|7386.1|7401|7386|3
1631536290000|2021-09-13 12:31:30|7400.9|7385.9|7400.9|7385.9|7401|7386|7400.9|7385.9|5
1631536300000|2021-09-13 12:31:40|7401|7386|7401|7386|7401|7386|7401|7386|1
1631536310000|2021-09-13 12:31:50|7400.9|7385.9|7405.5|7380.5|7405.6|7385.9|7400.6|7380.3|7
1631536340000|2021-09-13 12:32:20|7405.6|7380.6|7405.6|7380.6|7405.6|7380.6|7405.5|7380.5|3
1631536370000|2021-09-13 12:32:50|7400.2|7385.2|7398.8|7383.8|7400.2|7385.2|7398.8|7383.8|4
1631536380000|2021-09-13 12:33:00|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631536390000|2021-09-13 12:33:10|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631536400000|2021-09-13 12:33:20|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631536410000|2021-09-13 12:33:30|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|2
1631536430000|2021-09-13 12:33:50|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1631536450000|2021-09-13 12:34:10|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631536510000|2021-09-13 12:35:10|7398.2|7383.2|7397.8|7382.8|7398.2|7383.2|7397.8|7382.8|4
1631536540000|2021-09-13 12:35:40|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631536550000|2021-09-13 12:35:50|7398|7383|7398|7383|7398|7383|7398|7383|1
1631536570000|2021-09-13 12:36:10|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|2
1631536590000|2021-09-13 12:36:30|7398.2|7383.2|7398|7383|7398.2|7383.2|7398|7383|3
1631536610000|2021-09-13 12:36:50|7398.1|7383.1|7398.6|7383.6|7398.6|7383.6|7398.1|7383.1|3
1631536620000|2021-09-13 12:37:00|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631536630000|2021-09-13 12:37:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631536640000|2021-09-13 12:37:20|7398.7|7383.7|7398.8|7383.8|7399|7384|7398.7|7383.7|3
1631536650000|2021-09-13 12:37:30|7399.1|7384.1|7398.6|7383.6|7399.1|7384.1|7398.6|7383.6|3
1631536670000|2021-09-13 12:37:50|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631536690000|2021-09-13 12:38:10|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1631536740000|2021-09-13 12:39:00|7398.6|7383.6|7398.3|7383.3|7398.6|7383.6|7398.1|7383.1|6
1631536750000|2021-09-13 12:39:10|7398|7383|7397.8|7382.8|7398|7383|7397.8|7382.8|3
1631536770000|2021-09-13 12:39:30|7398|7383|7398.1|7383.1|7398.1|7383.1|7398|7383|2
1631536780000|2021-09-13 12:39:40|7398.3|7383.3|7398.4|7383.4|7398.6|7383.6|7398.2|7383.2|5
1631536790000|2021-09-13 12:39:50|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631536810000|2021-09-13 12:40:10|7398.6|7383.6|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|3
1631536820000|2021-09-13 12:40:20|7398.5|7383.5|7398.3|7383.3|7398.5|7383.5|7398.3|7383.3|3
1631536850000|2021-09-13 12:40:50|7398.5|7383.5|7398.6|7383.6|7398.6|7383.6|7398.4|7383.4|3
1631536860000|2021-09-13 12:41:00|7398.7|7383.7|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|2
1631536870000|2021-09-13 12:41:10|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631536880000|2021-09-13 12:41:20|7398.1|7383.1|7398.4|7383.4|7398.4|7383.4|7398.1|7383.1|6
1631536890000|2021-09-13 12:41:30|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631536920000|2021-09-13 12:42:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|3
1631536930000|2021-09-13 12:42:10|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631536970000|2021-09-13 12:42:50|7398.1|7383.1|7398|7383|7398.1|7383.1|7398|7383|2
1631536980000|2021-09-13 12:43:00|7397.9|7382.9|7397.8|7382.8|7397.9|7382.9|7397.8|7382.8|2
1631537000000|2021-09-13 12:43:20|7397.9|7382.9|7397.9|7382.9|7398|7383|7397.9|7382.9|3
1631537030000|2021-09-13 12:43:50|7398|7383|7398|7383|7398|7383|7397.9|7382.9|3
1631537040000|2021-09-13 12:44:00|7397.9|7382.9|7398|7383|7398|7383|7397.9|7382.9|4
1631537050000|2021-09-13 12:44:10|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631537060000|2021-09-13 12:44:20|7398|7383|7398|7383|7398|7383|7398|7383|1
1631537140000|2021-09-13 12:45:40|7397.9|7382.9|7397.5|7382.5|7397.9|7382.9|7397.5|7382.5|5
1631537180000|2021-09-13 12:46:20|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631537200000|2021-09-13 12:46:40|7398.2|7383.2|7398|7383|7398.2|7383.2|7398|7383|2
1631537210000|2021-09-13 12:46:50|7398.2|7383.2|7397.6|7382.6|7398.2|7383.2|7397.6|7382.6|5
1631537220000|2021-09-13 12:47:00|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.5|7382.5|6
1631537230000|2021-09-13 12:47:10|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|2
1631537260000|2021-09-13 12:47:40|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|2
1631537330000|2021-09-13 12:48:50|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|2
1631537340000|2021-09-13 12:49:00|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|2
1631537390000|2021-09-13 12:49:50|7397.5|7382.5|7397.2|7382.2|7397.5|7382.5|7397.2|7382.2|4
1631537430000|2021-09-13 12:50:30|7397.1|7382.1|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|2
1631537490000|2021-09-13 12:51:30|7397.1|7382.1|7396.8|7381.8|7397.1|7382.1|7396.7|7381.7|5
1631537520000|2021-09-13 12:52:00|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631537550000|2021-09-13 12:52:30|7397.2|7382.2|7397.2|7382.2|7397.3|7382.3|7397.1|7382.1|7
1631537560000|2021-09-13 12:52:40|7397.1|7382.1|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|3
1631537580000|2021-09-13 12:53:00|7397.2|7382.2|7397.3|7382.3|7397.4|7382.4|7397.2|7382.2|4
1631537590000|2021-09-13 12:53:10|7397.2|7382.2|7397.3|7382.3|7397.3|7382.3|7397.2|7382.2|2
1631537600000|2021-09-13 12:53:20|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631537620000|2021-09-13 12:53:40|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631537650000|2021-09-13 12:54:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631537670000|2021-09-13 12:54:30|7396.9|7381.9|7397.1|7382.1|7397.1|7382.1|7396.9|7381.9|2
1631537680000|2021-09-13 12:54:40|7396.8|7381.8|7397.1|7382.1|7402.1|7382.1|7396.8|7376.9|6
1631537740000|2021-09-13 12:55:40|7396.6|7381.6|7396.8|7381.8|7397.1|7382.1|7396.6|7381.6|5
1631537780000|2021-09-13 12:56:20|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631537790000|2021-09-13 12:56:30|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1631537800000|2021-09-13 12:56:40|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631537820000|2021-09-13 12:57:00|7397.8|7382.8|7397.6|7382.6|7397.8|7382.8|7397.6|7382.6|3
1631537840000|2021-09-13 12:57:20|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|2
1631537850000|2021-09-13 12:57:30|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.6|7382.6|3
1631537860000|2021-09-13 12:57:40|7397.6|7382.6|7397.7|7382.7|7397.7|7382.7|7397.6|7382.6|2
1631537870000|2021-09-13 12:57:50|7397.9|7382.9|7398.2|7383.2|7398.2|7383.2|7397.9|7382.9|4
1631537880000|2021-09-13 12:58:00|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|2
1631537890000|2021-09-13 12:58:10|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|2
1631537900000|2021-09-13 12:58:20|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|2
1631537910000|2021-09-13 12:58:30|7398.1|7383.1|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|3
1631537940000|2021-09-13 12:59:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|5
1631537950000|2021-09-13 12:59:10|7398.1|7383.1|7398.5|7383.5|7398.6|7383.6|7398.1|7383.1|3
1631537980000|2021-09-13 12:59:40|7398.4|7383.4|7398|7383|7398.4|7383.4|7397.8|7382.8|7
1631537990000|2021-09-13 12:59:50|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631538000000|2021-09-13 13:00:00|7397.8|7382.8|7398|7383|7398|7383|7397.8|7382.8|5
1631538010000|2021-09-13 13:00:10|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|2
1631538060000|2021-09-13 13:01:00|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631538070000|2021-09-13 13:01:10|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631538080000|2021-09-13 13:01:20|7397.8|7382.8|7398.5|7383.5|7398.6|7383.6|7397.8|7382.8|9
1631538090000|2021-09-13 13:01:30|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.5|7383.5|3
1631538120000|2021-09-13 13:02:00|7398.5|7383.5|7398.2|7383.2|7398.5|7383.5|7398.2|7383.2|2
1631538130000|2021-09-13 13:02:10|7398.4|7383.4|7398.3|7383.3|7398.5|7383.5|7398.3|7383.3|3
1631538140000|2021-09-13 13:02:20|7398.5|7383.5|7398.2|7383.2|7398.5|7383.5|7398.2|7383.2|3
1631538150000|2021-09-13 13:02:30|7398.3|7383.3|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|2
1631538160000|2021-09-13 13:02:40|7398.3|7383.3|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|2
1631538190000|2021-09-13 13:03:10|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631538200000|2021-09-13 13:03:20|7398.4|7383.4|7398.6|7383.6|7398.7|7383.7|7398.4|7383.4|5
1631538210000|2021-09-13 13:03:30|7398.7|7383.7|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|2
1631538220000|2021-09-13 13:03:40|7398.7|7383.7|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|2
1631538230000|2021-09-13 13:03:50|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631538240000|2021-09-13 13:04:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631538250000|2021-09-13 13:04:10|7398.3|7383.3|7398.6|7383.6|7398.8|7383.8|7398.3|7383.3|3
1631538270000|2021-09-13 13:04:30|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631538350000|2021-09-13 13:05:50|7398|7383|7398.3|7383.3|7398.3|7383.3|7398|7383|2
1631538370000|2021-09-13 13:06:10|7398.1|7383.1|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|3
1631538380000|2021-09-13 13:06:20|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1631538390000|2021-09-13 13:06:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|3
1631538430000|2021-09-13 13:07:10|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631538440000|2021-09-13 13:07:20|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398|7383|5
1631538450000|2021-09-13 13:07:30|7398|7383|7397.5|7382.5|7398.1|7383.1|7397.5|7382.5|4
1631538460000|2021-09-13 13:07:40|7396.8|7381.8|7395.6|7380.6|7396.8|7381.8|7395.6|7380.6|8
1631538470000|2021-09-13 13:07:50|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1631538490000|2021-09-13 13:08:10|7395.5|7380.5|7395.7|7380.7|7395.8|7380.8|7395.5|7380.5|4
1631538510000|2021-09-13 13:08:30|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631538520000|2021-09-13 13:08:40|7395.4|7380.4|7395.5|7380.5|7395.5|7380.5|7395.4|7380.4|2
1631538540000|2021-09-13 13:09:00|7395.6|7380.6|7395.8|7380.8|7395.8|7380.8|7395.6|7380.6|5
1631538550000|2021-09-13 13:09:10|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631538560000|2021-09-13 13:09:20|7395.8|7380.8|7395.4|7380.4|7395.8|7380.8|7395.4|7380.4|4
1631538630000|2021-09-13 13:10:30|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631538640000|2021-09-13 13:10:40|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631538650000|2021-09-13 13:10:50|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631538680000|2021-09-13 13:11:20|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631538690000|2021-09-13 13:11:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|3
1631538700000|2021-09-13 13:11:40|7395.7|7380.7|7395.7|7380.7|7395.8|7380.8|7395.7|7380.7|3
1631538720000|2021-09-13 13:12:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631538730000|2021-09-13 13:12:10|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|4
1631538740000|2021-09-13 13:12:20|7395.7|7380.7|7395.7|7380.7|7395.8|7380.8|7395.7|7380.7|3
1631538750000|2021-09-13 13:12:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631538760000|2021-09-13 13:12:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631538770000|2021-09-13 13:12:50|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631538810000|2021-09-13 13:13:30|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631538830000|2021-09-13 13:13:50|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.7|7380.7|2
1631538930000|2021-09-13 13:15:30|7395.2|7380.2|7394.6|7379.6|7395.2|7380.2|7394.6|7379.6|3
1631538950000|2021-09-13 13:15:50|7394.3|7379.3|7394|7379|7394.3|7379.3|7394|7379|3
1631538980000|2021-09-13 13:16:20|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|4
1631539000000|2021-09-13 13:16:40|7394.7|7379.7|7395.7|7380.7|7395.7|7380.7|7394.7|7379.7|6
1631539020000|2021-09-13 13:17:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631539030000|2021-09-13 13:17:10|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|3
1631539060000|2021-09-13 13:17:40|7395.8|7380.8|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|3
1631539070000|2021-09-13 13:17:50|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631539080000|2021-09-13 13:18:00|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1631539160000|2021-09-13 13:19:20|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|4
1631539170000|2021-09-13 13:19:30|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1631539190000|2021-09-13 13:19:50|7395.9|7380.9|7395.9|7380.9|7396.2|7381.2|7395.9|7380.9|4
1631539200000|2021-09-13 13:20:00|7396.2|7381.2|7397.7|7382.7|7397.7|7382.7|7396.2|7381.2|5
1631539210000|2021-09-13 13:20:10|7397.6|7382.6|7397.1|7382.1|7397.6|7382.6|7397.1|7382.1|5
1631539240000|2021-09-13 13:20:40|7397|7382|7397|7382|7397.1|7382.1|7397|7382|3
1631539270000|2021-09-13 13:21:10|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631539360000|2021-09-13 13:22:40|7397|7382|7397|7382|7397|7382|7397|7382|1
1631539370000|2021-09-13 13:22:50|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631539380000|2021-09-13 13:23:00|7396.4|7381.4|7395.8|7380.8|7396.4|7381.4|7395.8|7380.8|5
1631539390000|2021-09-13 13:23:10|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631539410000|2021-09-13 13:23:30|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631539420000|2021-09-13 13:23:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631539440000|2021-09-13 13:24:00|7395.6|7380.6|7397.3|7382.3|7397.3|7382.3|7395.4|7380.4|8
1631539450000|2021-09-13 13:24:10|7397.2|7382.2|7396.8|7381.8|7397.2|7382.2|7396.8|7381.8|3
1631539460000|2021-09-13 13:24:20|7396.7|7381.7|7396.5|7381.5|7396.7|7381.7|7396.5|7381.5|3
1631539500000|2021-09-13 13:25:00|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|5
1631539510000|2021-09-13 13:25:10|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631539520000|2021-09-13 13:25:20|7396.2|7381.2|7396|7381|7396.2|7381.2|7395.9|7380.9|4
1631539530000|2021-09-13 13:25:30|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.7|7380.7|4
1631539540000|2021-09-13 13:25:40|7395.9|7380.9|7395.3|7380.3|7396|7381|7395.3|7380.3|12
1631539550000|2021-09-13 13:25:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631539560000|2021-09-13 13:26:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631539590000|2021-09-13 13:26:30|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631539600000|2021-09-13 13:26:40|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631539660000|2021-09-13 13:27:40|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631539700000|2021-09-13 13:28:20|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631539710000|2021-09-13 13:28:30|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631539720000|2021-09-13 13:28:40|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631539760000|2021-09-13 13:29:20|7395.4|7380.4|7394.8|7379.8|7395.4|7380.4|7394.4|7379.4|12
1631539770000|2021-09-13 13:29:30|7394.7|7379.7|7393.9|7378.9|7394.9|7379.9|7393.7|7378.7|10
1631539780000|2021-09-13 13:29:40|7393.8|7378.8|7393.7|7378.7|7393.8|7378.8|7393.7|7378.7|4
1631539790000|2021-09-13 13:29:50|7393.8|7378.8|7394.3|7379.3|7394.5|7379.5|7393.8|7378.8|8
1631539810000|2021-09-13 13:30:10|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1631539820000|2021-09-13 13:30:20|7394.6|7379.6|7394.8|7379.8|7394.8|7379.8|7394.5|7379.5|6
1631539830000|2021-09-13 13:30:30|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631539840000|2021-09-13 13:30:40|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.8|7379.8|2
1631539850000|2021-09-13 13:30:50|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.6|7379.6|10
1631539860000|2021-09-13 13:31:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631539870000|2021-09-13 13:31:10|7394.9|7379.9|7395|7380|7395.1|7380.1|7394.9|7379.9|5
1631539890000|2021-09-13 13:31:30|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631539900000|2021-09-13 13:31:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631539950000|2021-09-13 13:32:30|7394.9|7379.9|7394.9|7379.9|7395|7380|7394.8|7379.8|6
1631539960000|2021-09-13 13:32:40|7395|7380|7394.8|7379.8|7395|7380|7394.8|7379.8|3
1631539980000|2021-09-13 13:33:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|3
1631540010000|2021-09-13 13:33:30|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631540040000|2021-09-13 13:34:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631540060000|2021-09-13 13:34:20|7394.8|7379.8|7394.8|7379.8|7395|7380|7394.7|7379.7|6
1631540070000|2021-09-13 13:34:30|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|6
1631540080000|2021-09-13 13:34:40|7394.7|7379.7|7394.8|7379.8|7395|7380|7394.7|7379.7|3
1631540090000|2021-09-13 13:34:50|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631540100000|2021-09-13 13:35:00|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|3
1631540110000|2021-09-13 13:35:10|7395.3|7380.3|7395.7|7380.7|7395.7|7380.7|7395.3|7380.3|3
1631540120000|2021-09-13 13:35:20|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631540130000|2021-09-13 13:35:30|7396|7381|7396|7381|7396|7381|7396|7381|1
1631540150000|2021-09-13 13:35:50|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|2
1631540170000|2021-09-13 13:36:10|7396.2|7381.2|7396|7381|7396.2|7381.2|7396|7381|3
1631540190000|2021-09-13 13:36:30|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1631540200000|2021-09-13 13:36:40|7395|7380|7395.2|7380.2|7395.2|7380.2|7394.5|7379.5|9
1631540220000|2021-09-13 13:37:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631540250000|2021-09-13 13:37:30|7395|7380|7395|7380|7395|7380|7394.9|7379.9|3
1631540270000|2021-09-13 13:37:50|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|2
1631540280000|2021-09-13 13:38:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631540320000|2021-09-13 13:38:40|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|2
1631540330000|2021-09-13 13:38:50|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|4
1631540340000|2021-09-13 13:39:00|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631540390000|2021-09-13 13:39:50|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.1|7380.1|8
1631540400000|2021-09-13 13:40:00|7395.8|7380.8|7396.3|7381.3|7396.4|7381.4|7395.8|7380.8|10
1631540410000|2021-09-13 13:40:10|7396.2|7381.2|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|6
1631540420000|2021-09-13 13:40:20|7396.2|7381.2|7395.7|7380.7|7396.2|7381.2|7395.2|7380.2|5
1631540430000|2021-09-13 13:40:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631540440000|2021-09-13 13:40:40|7395.4|7380.4|7394.8|7379.8|7395.7|7380.7|7394|7379|9
1631540460000|2021-09-13 13:41:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631540470000|2021-09-13 13:41:10|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631540510000|2021-09-13 13:41:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631540520000|2021-09-13 13:42:00|7395|7380|7395|7380|7395.1|7380.1|7395|7380|3
1631540680000|2021-09-13 13:44:40|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631540750000|2021-09-13 13:45:50|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1631540820000|2021-09-13 13:47:00|7395.3|7380.3|7395|7380|7395.9|7380.9|7395|7380|10
1631540840000|2021-09-13 13:47:20|7394.9|7379.9|7395.3|7380.3|7395.3|7380.3|7394.9|7379.9|4
1631540850000|2021-09-13 13:47:30|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631540860000|2021-09-13 13:47:40|7394.8|7379.8|7393.8|7378.8|7395|7380|7393.8|7378.8|7
1631540900000|2021-09-13 13:48:20|7393.9|7378.9|7394.1|7379.1|7394.1|7379.1|7393.9|7378.9|2
1631540910000|2021-09-13 13:48:30|7394.3|7379.3|7395.1|7380.1|7395.1|7380.1|7394.1|7379.1|10
1631540940000|2021-09-13 13:49:00|7395|7380|7393.9|7378.9|7395.2|7380.2|7393.8|7378.8|14
1631540950000|2021-09-13 13:49:10|7393.8|7378.8|7393.8|7378.8|7394.1|7379.1|7393.8|7378.8|4
1631540960000|2021-09-13 13:49:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631540970000|2021-09-13 13:49:30|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631541000000|2021-09-13 13:50:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631541130000|2021-09-13 13:52:10|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|4
1631541140000|2021-09-13 13:52:20|7394.3|7379.3|7394.1|7379.1|7394.5|7379.5|7394.1|7379.1|4
1631541160000|2021-09-13 13:52:40|7394|7379|7393.8|7378.8|7394|7379|7393.8|7378.8|2
1631541180000|2021-09-13 13:53:00|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.7|7378.7|3
1631541190000|2021-09-13 13:53:10|7394.1|7379.1|7393.8|7378.8|7394.7|7379.7|7393.8|7378.8|9
1631541250000|2021-09-13 13:54:10|7393.6|7378.6|7391.1|7376.1|7393.6|7378.6|7391|7376|9
1631541260000|2021-09-13 13:54:20|7391|7376|7391.6|7376.6|7391.6|7376.6|7391|7376|4
1631541280000|2021-09-13 13:54:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631541300000|2021-09-13 13:55:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631541310000|2021-09-13 13:55:10|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1631541320000|2021-09-13 13:55:20|7391.7|7376.7|7391.3|7376.3|7391.7|7376.7|7391.3|7376.3|9
1631541330000|2021-09-13 13:55:30|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631541340000|2021-09-13 13:55:40|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1631541360000|2021-09-13 13:56:00|7391.4|7376.4|7391.1|7376.1|7391.4|7376.4|7391.1|7376.1|3
1631541410000|2021-09-13 13:56:50|7391.2|7376.2|7391.4|7376.4|7391.6|7376.6|7391.2|7376.2|6
1631541420000|2021-09-13 13:57:00|7391.3|7376.3|7391|7376|7391.3|7376.3|7391|7376|3
1631541430000|2021-09-13 13:57:10|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.7|7375.7|3
1631541440000|2021-09-13 13:57:20|7390.6|7375.6|7390.6|7375.6|7390.7|7375.7|7390.5|7375.5|5
1631541450000|2021-09-13 13:57:30|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|3
1631541460000|2021-09-13 13:57:40|7390.8|7375.8|7390.5|7375.5|7390.8|7375.8|7390.5|7375.5|3
1631541470000|2021-09-13 13:57:50|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1631541480000|2021-09-13 13:58:00|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|4
1631541490000|2021-09-13 13:58:10|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1631541510000|2021-09-13 13:58:30|7390.7|7375.7|7390.8|7375.8|7390.9|7375.9|7390.7|7375.7|4
1631541520000|2021-09-13 13:58:40|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1631541530000|2021-09-13 13:58:50|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631541540000|2021-09-13 13:59:00|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.6|7375.6|3
1631541580000|2021-09-13 13:59:40|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631541600000|2021-09-13 14:00:00|7390.4|7375.4|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|3
1631541610000|2021-09-13 14:00:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631541700000|2021-09-13 14:01:40|7390.4|7375.4|7390.4|7375.4|7390.5|7375.5|7390.3|7375.3|7
1631541710000|2021-09-13 14:01:50|7390.3|7375.3|7390.5|7375.5|7390.5|7375.5|7390.3|7375.3|3
1631541720000|2021-09-13 14:02:00|7390.4|7375.4|7391.2|7376.2|7391.3|7376.3|7390.3|7375.3|16
1631541730000|2021-09-13 14:02:10|7391.3|7376.3|7391.4|7376.4|7391.6|7376.6|7391|7376|11
1631541740000|2021-09-13 14:02:20|7391.3|7376.3|7391.1|7376.1|7391.4|7376.4|7391.1|7376.1|12
1631541750000|2021-09-13 14:02:30|7391|7376|7390.6|7375.6|7391|7376|7390.6|7375.6|4
1631541820000|2021-09-13 14:03:40|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.6|7375.6|2
1631541830000|2021-09-13 14:03:50|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.6|7375.6|2
1631541840000|2021-09-13 14:04:00|7390.7|7375.7|7390.9|7375.9|7390.9|7375.9|7390.7|7375.7|3
1631541850000|2021-09-13 14:04:10|7391|7376|7391|7376|7391|7376|7390.9|7375.9|7
1631541860000|2021-09-13 14:04:20|7391.1|7376.1|7391.8|7376.8|7391.8|7376.8|7391.1|7376.1|5
1631541890000|2021-09-13 14:04:50|7391.5|7376.5|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|2
1631541900000|2021-09-13 14:05:00|7391.9|7376.9|7391.9|7376.9|7392|7377|7391.8|7376.8|5
1631541910000|2021-09-13 14:05:10|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1631541920000|2021-09-13 14:05:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631541930000|2021-09-13 14:05:30|7392|7377|7392.2|7377.2|7392.2|7377.2|7392|7377|2
1631541940000|2021-09-13 14:05:40|7392.3|7377.3|7392.3|7377.3|7392.4|7377.4|7392.2|7377.2|6
1631541950000|2021-09-13 14:05:50|7392|7377|7391.8|7376.8|7392.1|7377.1|7391.8|7376.8|3
1631541960000|2021-09-13 14:06:00|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1631541970000|2021-09-13 14:06:10|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1631542000000|2021-09-13 14:06:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631542010000|2021-09-13 14:06:50|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1631542020000|2021-09-13 14:07:00|7391.6|7376.6|7392|7377|7392|7377|7391.6|7376.6|3
1631542030000|2021-09-13 14:07:10|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631542040000|2021-09-13 14:07:20|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1631542050000|2021-09-13 14:07:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1631542070000|2021-09-13 14:07:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631542100000|2021-09-13 14:08:20|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631542130000|2021-09-13 14:08:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631542140000|2021-09-13 14:09:00|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631542150000|2021-09-13 14:09:10|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631542160000|2021-09-13 14:09:20|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1631542170000|2021-09-13 14:09:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631542200000|2021-09-13 14:10:00|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|3
1631542230000|2021-09-13 14:10:30|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|4
1631542250000|2021-09-13 14:10:50|7392.2|7377.2|7392.5|7377.5|7392.5|7377.5|7392.2|7377.2|5
1631542260000|2021-09-13 14:11:00|7392.4|7377.4|7392.7|7377.7|7392.9|7377.9|7392.4|7377.4|9
1631542270000|2021-09-13 14:11:10|7392.6|7377.6|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|5
1631542280000|2021-09-13 14:11:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631542290000|2021-09-13 14:11:30|7392.6|7377.6|7392.5|7377.5|7392.6|7377.6|7392.5|7377.5|2
1631542310000|2021-09-13 14:11:50|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|2
1631542330000|2021-09-13 14:12:10|7391.9|7376.9|7391.4|7376.4|7391.9|7376.9|7391.4|7376.4|4
1631542370000|2021-09-13 14:12:50|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631542400000|2021-09-13 14:13:20|7391.6|7376.6|7392|7377|7392|7377|7391.6|7376.6|12
1631542410000|2021-09-13 14:13:30|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|3
1631542450000|2021-09-13 14:14:10|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631542510000|2021-09-13 14:15:10|7391.8|7376.8|7392.3|7377.3|7392.4|7377.4|7391.8|7376.8|7
1631542520000|2021-09-13 14:15:20|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631542560000|2021-09-13 14:16:00|7392.1|7377.1|7391.8|7376.8|7392.1|7377.1|7391.8|7376.8|4
1631542580000|2021-09-13 14:16:20|7391.9|7376.9|7391.9|7376.9|7392|7377|7391.9|7376.9|3
1631542590000|2021-09-13 14:16:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1631542600000|2021-09-13 14:16:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631542630000|2021-09-13 14:17:10|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631542690000|2021-09-13 14:18:10|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1631542700000|2021-09-13 14:18:20|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1631542790000|2021-09-13 14:19:50|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|3
1631542800000|2021-09-13 14:20:00|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|4
1631542840000|2021-09-13 14:20:40|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631542850000|2021-09-13 14:20:50|7391.4|7376.4|7391.2|7376.2|7391.4|7376.4|7391.2|7376.2|3
1631542860000|2021-09-13 14:21:00|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631542870000|2021-09-13 14:21:10|7391.4|7376.4|7391.5|7376.5|7391.6|7376.6|7391.4|7376.4|3
1631542880000|2021-09-13 14:21:20|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.3|7376.3|6
1631542890000|2021-09-13 14:21:30|7391.3|7376.3|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|5
1631542900000|2021-09-13 14:21:40|7391.2|7376.2|7391.2|7376.2|7391.4|7376.4|7390.9|7375.9|5
1631542910000|2021-09-13 14:21:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631542940000|2021-09-13 14:22:20|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631543000000|2021-09-13 14:23:20|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|4
1631543020000|2021-09-13 14:23:40|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631543050000|2021-09-13 14:24:10|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|3
1631543060000|2021-09-13 14:24:20|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631543090000|2021-09-13 14:24:50|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631543110000|2021-09-13 14:25:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631543120000|2021-09-13 14:25:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631543130000|2021-09-13 14:25:30|7391.1|7376.1|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|3
1631543140000|2021-09-13 14:25:40|7391|7376|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|6
1631543150000|2021-09-13 14:25:50|7391|7376|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|14
1631543160000|2021-09-13 14:26:00|7391|7376|7391.4|7376.4|7391.4|7376.4|7391|7376|3
1631543190000|2021-09-13 14:26:30|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|7
1631543200000|2021-09-13 14:26:40|7391.3|7376.3|7390.9|7375.9|7391.3|7376.3|7390.9|7375.9|2
1631543210000|2021-09-13 14:26:50|7391|7376|7391.4|7376.4|7391.4|7376.4|7391|7376|3
1631543280000|2021-09-13 14:28:00|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.3|7376.3|4
1631543350000|2021-09-13 14:29:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631543520000|2021-09-13 14:32:00|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1631543530000|2021-09-13 14:32:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631543540000|2021-09-13 14:32:20|7391.7|7376.7|7392|7377|7392|7377|7391.7|7376.7|4
1631543570000|2021-09-13 14:32:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631543580000|2021-09-13 14:33:00|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1631543610000|2021-09-13 14:33:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1631543620000|2021-09-13 14:33:40|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631543630000|2021-09-13 14:33:50|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1631543640000|2021-09-13 14:34:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1631543650000|2021-09-13 14:34:10|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631543660000|2021-09-13 14:34:20|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631543690000|2021-09-13 14:34:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631543710000|2021-09-13 14:35:10|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631543780000|2021-09-13 14:36:20|7392.3|7377.3|7392.6|7377.6|7392.6|7377.6|7392.3|7377.3|4
1631543800000|2021-09-13 14:36:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631544030000|2021-09-13 14:40:30|7392.4|7377.4|7392.2|7377.2|7392.4|7377.4|7392.2|7377.2|4
1631544040000|2021-09-13 14:40:40|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631544050000|2021-09-13 14:40:50|7392.2|7377.2|7392.5|7377.5|7392.5|7377.5|7392.2|7377.2|4
1631544070000|2021-09-13 14:41:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1631544080000|2021-09-13 14:41:20|7391.9|7376.9|7391.1|7376.1|7391.9|7376.9|7391.1|7376.1|4
1631544090000|2021-09-13 14:41:30|7391|7376|7391|7376|7391|7376|7391|7376|1
1631544110000|2021-09-13 14:41:50|7391.1|7376.1|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|3
1631544120000|2021-09-13 14:42:00|7391|7376|7391|7376|7391|7376|7391|7376|1
1631544130000|2021-09-13 14:42:10|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|2
1631544170000|2021-09-13 14:42:50|7390.9|7375.9|7391|7376|7391.1|7376.1|7390.9|7375.9|4
1631544210000|2021-09-13 14:43:30|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|2
1631544250000|2021-09-13 14:44:10|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1631544320000|2021-09-13 14:45:20|7390.7|7375.7|7390.5|7375.5|7391|7376|7390.5|7375.5|6
1631544330000|2021-09-13 14:45:30|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1631544340000|2021-09-13 14:45:40|7390.3|7375.3|7389.6|7374.6|7390.3|7375.3|7389.2|7374.2|9
1631544350000|2021-09-13 14:45:50|7389.5|7374.5|7389.5|7374.5|7389.6|7374.6|7389.3|7374.3|6
1631544390000|2021-09-13 14:46:30|7389.9|7374.9|7389.8|7374.8|7390.1|7375.1|7389.8|7374.8|3
1631544410000|2021-09-13 14:46:50|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1631544430000|2021-09-13 14:47:10|7389.7|7374.7|7390.1|7375.1|7390.1|7375.1|7389.7|7374.7|3
1631544500000|2021-09-13 14:48:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631544520000|2021-09-13 14:48:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631544530000|2021-09-13 14:48:50|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1631544870000|2021-09-13 14:54:30|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|2
1631544880000|2021-09-13 14:54:40|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390|7375|3
1631544890000|2021-09-13 14:54:50|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631544900000|2021-09-13 14:55:00|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|2
1631544910000|2021-09-13 14:55:10|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390|7375|4
1631544920000|2021-09-13 14:55:20|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|6
1631544930000|2021-09-13 14:55:30|7390|7375|7390.2|7375.2|7390.2|7375.2|7390|7375|4
1631544970000|2021-09-13 14:56:10|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631545030000|2021-09-13 14:57:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631545040000|2021-09-13 14:57:20|7389.7|7374.7|7389.9|7374.9|7389.9|7374.9|7389.7|7374.7|2
1631545050000|2021-09-13 14:57:30|7390|7375|7389.9|7374.9|7390|7375|7389.9|7374.9|2
1631545070000|2021-09-13 14:57:50|7390|7375|7390|7375|7390|7375|7390|7375|1
1631545090000|2021-09-13 14:58:10|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631545260000|2021-09-13 15:01:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1631545300000|2021-09-13 15:01:40|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631545310000|2021-09-13 15:01:50|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631545630000|2021-09-13 15:07:10|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631546090000|2021-09-13 15:14:50|7390.2|7375.2|7390.7|7375.7|7390.7|7375.7|7390.2|7375.2|2
1631546140000|2021-09-13 15:15:40|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|7
1631546150000|2021-09-13 15:15:50|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|6
1631546170000|2021-09-13 15:16:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631546180000|2021-09-13 15:16:20|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631546200000|2021-09-13 15:16:40|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|3
1631546210000|2021-09-13 15:16:50|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631546220000|2021-09-13 15:17:00|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631546250000|2021-09-13 15:17:30|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1631546260000|2021-09-13 15:17:40|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1631546320000|2021-09-13 15:18:40|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|2
1631546330000|2021-09-13 15:18:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631546460000|2021-09-13 15:21:00|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631546760000|2021-09-13 15:26:00|7391.2|7376.2|7390.9|7375.9|7391.2|7376.2|7390.9|7375.9|5
1631546790000|2021-09-13 15:26:30|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|3
1631546810000|2021-09-13 15:26:50|7390.5|7375.5|7390|7375|7390.5|7375.5|7390|7375|5
1631546820000|2021-09-13 15:27:00|7390.1|7375.1|7390.2|7375.2|7390.6|7375.6|7390.1|7375.1|8
1631546850000|2021-09-13 15:27:30|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631546890000|2021-09-13 15:28:10|7390.2|7375.2|7390.7|7375.7|7390.7|7375.7|7390.2|7375.2|4
1631547020000|2021-09-13 15:30:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631547050000|2021-09-13 15:30:50|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1631547080000|2021-09-13 15:31:20|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1631547340000|2021-09-13 15:35:40|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631547350000|2021-09-13 15:35:50|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631547370000|2021-09-13 15:36:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631547500000|2021-09-13 15:38:20|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1631547550000|2021-09-13 15:39:10|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|2
1631547610000|2021-09-13 15:40:10|7390.8|7375.8|7391.2|7376.2|7391.5|7376.5|7390.8|7375.8|9
1631547620000|2021-09-13 15:40:20|7391.3|7376.3|7391.5|7376.5|7391.6|7376.6|7391.2|7376.2|6
1631547660000|2021-09-13 15:41:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631547730000|2021-09-13 15:42:10|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631547740000|2021-09-13 15:42:20|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631547770000|2021-09-13 15:42:50|7391|7376|7391|7376|7391|7376|7390.7|7375.7|5
1631547780000|2021-09-13 15:43:00|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1631547800000|2021-09-13 15:43:20|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631547830000|2021-09-13 15:43:50|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631547880000|2021-09-13 15:44:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631547890000|2021-09-13 15:44:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631547910000|2021-09-13 15:45:10|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.1|7375.1|7
1631547920000|2021-09-13 15:45:20|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1631547960000|2021-09-13 15:46:00|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|2
1631547990000|2021-09-13 15:46:30|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|2
1631548020000|2021-09-13 15:47:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631548200000|2021-09-13 15:50:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631548210000|2021-09-13 15:50:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1631548250000|2021-09-13 15:50:50|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|5
1631548300000|2021-09-13 15:51:40|7390|7375|7390|7375|7390|7375|7390|7375|1
1631548320000|2021-09-13 15:52:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631548410000|2021-09-13 15:53:30|7390|7375|7390|7375|7390.1|7375.1|7390|7375|3
1631548440000|2021-09-13 15:54:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631548450000|2021-09-13 15:54:10|7390|7375|7390.1|7375.1|7390.1|7375.1|7390|7375|2
1631548500000|2021-09-13 15:55:00|7390.2|7375.2|7390.5|7375.5|7390.7|7375.7|7390.2|7375.2|6
1631548510000|2021-09-13 15:55:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631548520000|2021-09-13 15:55:20|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631548600000|2021-09-13 15:56:40|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631548640000|2021-09-13 15:57:20|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631548660000|2021-09-13 15:57:40|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|4
1631548670000|2021-09-13 15:57:50|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1631548680000|2021-09-13 15:58:00|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1631548740000|2021-09-13 15:59:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631548770000|2021-09-13 15:59:30|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631549000000|2021-09-13 16:03:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|3
1631549080000|2021-09-13 16:04:40|7390.5|7375.5|7390.3|7375.3|7390.5|7375.5|7390.3|7375.3|3
1631549100000|2021-09-13 16:05:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631549110000|2021-09-13 16:05:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631549120000|2021-09-13 16:05:20|7390.4|7375.4|7390.3|7375.3|7390.5|7375.5|7390.3|7375.3|8
1631549190000|2021-09-13 16:06:30|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631549200000|2021-09-13 16:06:40|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|4
1631549210000|2021-09-13 16:06:50|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|8
1631549220000|2021-09-13 16:07:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|7
1631549230000|2021-09-13 16:07:10|7390.3|7375.3|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|7
1631549240000|2021-09-13 16:07:20|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|10
1631549250000|2021-09-13 16:07:30|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|11
1631549260000|2021-09-13 16:07:40|7390.3|7375.3|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|9
1631549270000|2021-09-13 16:07:50|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|17
1631549280000|2021-09-13 16:08:00|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|16
1631549300000|2021-09-13 16:08:20|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|8
1631549310000|2021-09-13 16:08:30|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|4
1631549320000|2021-09-13 16:08:40|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|8
1631549330000|2021-09-13 16:08:50|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|2
1631549340000|2021-09-13 16:09:00|7390.3|7375.3|7390.7|7375.7|7390.7|7375.7|7390.3|7375.3|6
1631549360000|2021-09-13 16:09:20|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1631549380000|2021-09-13 16:09:40|7390.6|7375.6|7390.7|7375.7|7390.7|7375.7|7390.6|7375.6|2
1631549390000|2021-09-13 16:09:50|7390.6|7375.6|7390.4|7375.4|7390.6|7375.6|7390.3|7375.3|3
1631549430000|2021-09-13 16:10:30|7390.3|7375.3|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|7
1631549440000|2021-09-13 16:10:40|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.3|7375.3|12
1631549450000|2021-09-13 16:10:50|7390.3|7375.3|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|15
1631549460000|2021-09-13 16:11:00|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|14
1631549470000|2021-09-13 16:11:10|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|10
1631549480000|2021-09-13 16:11:20|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631549490000|2021-09-13 16:11:30|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|12
1631549500000|2021-09-13 16:11:40|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|4
1631549520000|2021-09-13 16:12:00|7390.1|7375.1|7386.3|7371.3|7390.1|7375.1|7386.3|7371.3|14
1631549530000|2021-09-13 16:12:10|7386.4|7371.4|7387.1|7372.1|7387.1|7372.1|7386.4|7371.4|10
1631549540000|2021-09-13 16:12:20|7387|7372|7388.5|7373.5|7388.5|7373.5|7386.9|7371.9|12
1631549690000|2021-09-13 16:14:50|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631549710000|2021-09-13 16:15:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631549730000|2021-09-13 16:15:30|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|2
1631549750000|2021-09-13 16:15:50|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|2
1631549800000|2021-09-13 16:16:40|7389.1|7374.1|7389.9|7374.9|7389.9|7374.9|7389.1|7374.1|2
1631549840000|2021-09-13 16:17:20|7390|7375|7390|7375|7390|7375|7390|7375|1
1631549860000|2021-09-13 16:17:40|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631549920000|2021-09-13 16:18:40|7390.4|7375.4|7390|7375|7390.4|7375.4|7390|7375|3
1631549940000|2021-09-13 16:19:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631549960000|2021-09-13 16:19:20|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|2
1631550000000|2021-09-13 16:20:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631550040000|2021-09-13 16:20:40|7390.4|7375.4|7390.9|7375.9|7390.9|7375.9|7390.4|7375.4|3
1631550110000|2021-09-13 16:21:50|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631550200000|2021-09-13 16:23:20|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|3
1631550230000|2021-09-13 16:23:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631550240000|2021-09-13 16:24:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631550250000|2021-09-13 16:24:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631550380000|2021-09-13 16:26:20|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631550580000|2021-09-13 16:29:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631550590000|2021-09-13 16:29:50|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631550620000|2021-09-13 16:30:20|7391.6|7376.6|7391.5|7376.5|7391.7|7376.7|7391.5|7376.5|4
1631550640000|2021-09-13 16:30:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631550790000|2021-09-13 16:33:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631550810000|2021-09-13 16:33:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631550930000|2021-09-13 16:35:30|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1631551140000|2021-09-13 16:39:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631551340000|2021-09-13 16:42:20|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631551350000|2021-09-13 16:42:30|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631551380000|2021-09-13 16:43:00|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1631551390000|2021-09-13 16:43:10|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631551450000|2021-09-13 16:44:10|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1631551490000|2021-09-13 16:44:50|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1631551830000|2021-09-13 16:50:30|7393|7378|7393.2|7378.2|7393.2|7378.2|7393|7378|2
1631551840000|2021-09-13 16:50:40|7393.3|7378.3|7393.2|7378.2|7393.5|7378.5|7393.2|7378.2|4
1631551850000|2021-09-13 16:50:50|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631551860000|2021-09-13 16:51:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631551870000|2021-09-13 16:51:10|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631551910000|2021-09-13 16:51:50|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631551920000|2021-09-13 16:52:00|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631551930000|2021-09-13 16:52:10|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7392.2|7377.2|11
1631551940000|2021-09-13 16:52:20|7393|7378|7392.6|7377.6|7393|7378|7392.6|7377.6|3
1631551950000|2021-09-13 16:52:30|7393.3|7378.3|7393.5|7378.5|7393.5|7378.5|7393.3|7378.3|2
1631551960000|2021-09-13 16:52:40|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|3
1631551980000|2021-09-13 16:53:00|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631551990000|2021-09-13 16:53:10|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631552010000|2021-09-13 16:53:30|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631552020000|2021-09-13 16:53:40|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631552050000|2021-09-13 16:54:10|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631552060000|2021-09-13 16:54:20|7392.7|7377.7|7393.2|7378.2|7393.2|7378.2|7392.7|7377.7|4
1631552110000|2021-09-13 16:55:10|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631552210000|2021-09-13 16:56:50|7393.4|7378.4|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|3
1631552220000|2021-09-13 16:57:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631552300000|2021-09-13 16:58:20|7393.2|7378.2|7392.5|7377.5|7393.2|7378.2|7392.5|7377.5|4
1631552720000|2021-09-13 17:05:20|7392.6|7377.6|7392.9|7377.9|7393|7378|7392.6|7377.6|4
1631552730000|2021-09-13 17:05:30|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631552740000|2021-09-13 17:05:40|7392.6|7377.6|7392.5|7377.5|7392.6|7377.6|7392.5|7377.5|2
1631552960000|2021-09-13 17:09:20|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631553000000|2021-09-13 17:10:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631553010000|2021-09-13 17:10:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631553020000|2021-09-13 17:10:20|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631553040000|2021-09-13 17:10:40|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631553090000|2021-09-13 17:11:30|7392.5|7377.5|7392.8|7377.8|7392.8|7377.8|7392.5|7377.5|2
1631553100000|2021-09-13 17:11:40|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631553110000|2021-09-13 17:11:50|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631553130000|2021-09-13 17:12:10|7392.7|7377.7|7392.9|7377.9|7392.9|7377.9|7392.7|7377.7|2
1631553190000|2021-09-13 17:13:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|3
1631553230000|2021-09-13 17:13:50|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631553240000|2021-09-13 17:14:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631553360000|2021-09-13 17:16:00|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1631553490000|2021-09-13 17:18:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631553500000|2021-09-13 17:18:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631553510000|2021-09-13 17:18:30|7393|7378|7393|7378|7393|7378|7393|7378|1
1631553530000|2021-09-13 17:18:50|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631553720000|2021-09-13 17:22:00|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|2
1631553790000|2021-09-13 17:23:10|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|2
1631554090000|2021-09-13 17:28:10|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631554180000|2021-09-13 17:29:40|7393.2|7378.2|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|5
1631554190000|2021-09-13 17:29:50|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1631554220000|2021-09-13 17:30:20|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|4
1631554270000|2021-09-13 17:31:10|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|3
1631554310000|2021-09-13 17:31:50|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631554320000|2021-09-13 17:32:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631554340000|2021-09-13 17:32:20|7393.4|7378.4|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|2
1631554350000|2021-09-13 17:32:30|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631554470000|2021-09-13 17:34:30|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631554530000|2021-09-13 17:35:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631554600000|2021-09-13 17:36:40|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631554610000|2021-09-13 17:36:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631554620000|2021-09-13 17:37:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631554720000|2021-09-13 17:38:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631554740000|2021-09-13 17:39:00|7393.2|7378.2|7393.3|7378.3|7393.4|7378.4|7393.2|7378.2|3
1631554760000|2021-09-13 17:39:20|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|2
1631554770000|2021-09-13 17:39:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631554780000|2021-09-13 17:39:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631554810000|2021-09-13 17:40:10|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|2
1631554830000|2021-09-13 17:40:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631555180000|2021-09-13 17:46:20|7393.1|7378.1|7393|7378|7393.1|7378.1|7393|7378|2
1631555210000|2021-09-13 17:46:50|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631555420000|2021-09-13 17:50:20|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|2
1631555550000|2021-09-13 17:52:30|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1631555560000|2021-09-13 17:52:40|7393|7378|7393|7378|7393|7378|7393|7378|1
1631555600000|2021-09-13 17:53:20|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|3
1631555680000|2021-09-13 17:54:40|7393.3|7378.3|7393.3|7378.3|7393.5|7378.5|7393.3|7378.3|4
1631555690000|2021-09-13 17:54:50|7393.5|7378.5|7393.2|7378.2|7393.5|7378.5|7393.2|7378.2|3
1631555710000|2021-09-13 17:55:10|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1631555730000|2021-09-13 17:55:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631555740000|2021-09-13 17:55:40|7393.4|7378.4|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|2
1631555760000|2021-09-13 17:56:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631555950000|2021-09-13 17:59:10|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631555960000|2021-09-13 17:59:20|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631556010000|2021-09-13 18:00:10|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631556070000|2021-09-13 18:01:10|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631556120000|2021-09-13 18:02:00|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631556160000|2021-09-13 18:02:40|7393.1|7378.1|7392.7|7377.7|7393.1|7378.1|7392.7|7377.7|3
1631556640000|2021-09-13 18:10:40|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|4
1631556780000|2021-09-13 18:13:00|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631556790000|2021-09-13 18:13:10|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|2
1631557180000|2021-09-13 18:19:40|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|2
1631557190000|2021-09-13 18:19:50|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|3
1631559070000|2021-09-13 18:51:10|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1631559080000|2021-09-13 18:51:20|7392.5|7377.5|7390.9|7375.9|7392.5|7377.5|7390.9|7375.9|6
1631559090000|2021-09-13 18:51:30|7390.8|7375.8|7392.1|7377.1|7392.1|7377.1|7390.6|7375.6|6
1631559140000|2021-09-13 18:52:20|7392|7377|7391.9|7376.9|7392|7377|7391.8|7376.8|4
1631559320000|2021-09-13 18:55:20|7392|7377|7392|7377|7392|7377|7392|7377|1
1631559450000|2021-09-13 18:57:30|7392.3|7377.3|7392.7|7377.7|7392.7|7377.7|7392.3|7377.3|4
1631559540000|2021-09-13 18:59:00|7392.6|7377.6|7391.8|7376.8|7392.6|7377.6|7391.8|7376.8|6
1631559550000|2021-09-13 18:59:10|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7391.9|7376.9|2
1631559560000|2021-09-13 18:59:20|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|3
1631559600000|2021-09-13 19:00:00|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631560090000|2021-09-13 19:08:10|7392.3|7377.3|7391.7|7376.7|7392.3|7377.3|7391.7|7376.7|2
1631560140000|2021-09-13 19:09:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631560620000|2021-09-13 19:17:00|7391.5|7376.5|7390.7|7375.7|7391.5|7376.5|7390.7|7375.7|4
1631560630000|2021-09-13 19:17:10|7390.8|7375.8|7391|7376|7391.7|7376.7|7390.8|7375.8|6
1631560640000|2021-09-13 19:17:20|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|2
1631560710000|2021-09-13 19:18:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631561120000|2021-09-13 19:25:20|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1631561360000|2021-09-13 19:29:20|7391.4|7376.4|7391.2|7376.2|7391.4|7376.4|7391.2|7376.2|2
1631561370000|2021-09-13 19:29:30|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631561880000|2021-09-13 19:38:00|7391.2|7376.2|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|2
1631561900000|2021-09-13 19:38:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631562010000|2021-09-13 19:40:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631562300000|2021-09-13 19:45:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631562350000|2021-09-13 19:45:50|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631562400000|2021-09-13 19:46:40|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631562410000|2021-09-13 19:46:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631562420000|2021-09-13 19:47:00|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|2
1631562430000|2021-09-13 19:47:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631562520000|2021-09-13 19:48:40|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631562600000|2021-09-13 19:50:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631562860000|2021-09-13 19:54:20|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631562880000|2021-09-13 19:54:40|7389.6|7374.6|7388.9|7373.9|7389.6|7374.6|7388.9|7373.9|2
1631562890000|2021-09-13 19:54:50|7388.7|7373.7|7388.9|7373.9|7388.9|7373.9|7388.7|7373.7|2
1631562900000|2021-09-13 19:55:00|7389|7374|7388.7|7373.7|7389.7|7374.7|7388.7|7373.7|4
1631562940000|2021-09-13 19:55:40|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631562950000|2021-09-13 19:55:50|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631562990000|2021-09-13 19:56:30|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|2
1631563040000|2021-09-13 19:57:20|7388.4|7373.4|7388.5|7373.5|7388.5|7373.5|7388.4|7373.4|2
1631563130000|2021-09-13 19:58:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631563190000|2021-09-13 19:59:50|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|2
1631583060000|2021-09-14 01:31:00|7393.4|7368.4|7393.4|7368.4|7393.4|7368.4|7393.4|7368.4|1
1631583610000|2021-09-14 01:40:10|7393.3|7368.3|7393.4|7368.4|7393.7|7368.7|7393.3|7368.3|3
1631583640000|2021-09-14 01:40:40|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1631583650000|2021-09-14 01:40:50|7393.8|7368.8|7394.7|7369.7|7394.8|7369.8|7393.8|7368.8|4
1631583660000|2021-09-14 01:41:00|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1631583670000|2021-09-14 01:41:10|7395|7370|7395|7370|7395|7370|7395|7370|1
1631583680000|2021-09-14 01:41:20|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1631583700000|2021-09-14 01:41:40|7395|7370|7395|7370|7395|7370|7395|7370|1
1631583710000|2021-09-14 01:41:50|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1631583750000|2021-09-14 01:42:30|7395|7370|7395|7370|7395|7370|7395|7370|1
1631583790000|2021-09-14 01:43:10|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|1
1631583860000|2021-09-14 01:44:20|7394.8|7369.8|7395|7370|7395|7370|7394.8|7369.8|2
1631584680000|2021-09-14 01:58:00|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1631584750000|2021-09-14 01:59:10|7395|7370|7395|7370|7395|7370|7395|7370|1
1631584800000|2021-09-14 02:00:00|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|1
1631584900000|2021-09-14 02:01:40|7395|7370|7395|7370|7395|7370|7395|7370|1
1631586450000|2021-09-14 02:27:30|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|1
1631586590000|2021-09-14 02:29:50|7395|7370|7395|7370|7395|7370|7395|7370|1
1631587340000|2021-09-14 02:42:20|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|1
1631587590000|2021-09-14 02:46:30|7393.3|7368.3|7394.5|7369.5|7394.5|7369.5|7393.3|7368.3|3
1631587600000|2021-09-14 02:46:40|7394.2|7369.2|7394.5|7369.5|7394.5|7369.5|7394.2|7369.2|2
1631587840000|2021-09-14 02:50:40|7394.2|7369.2|7393.6|7368.6|7394.2|7369.2|7393.6|7368.6|3
1631587850000|2021-09-14 02:50:50|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1631587860000|2021-09-14 02:51:00|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|1
1631587870000|2021-09-14 02:51:10|7393|7368|7393|7368|7393|7368|7393|7368|1
1631587890000|2021-09-14 02:51:30|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|1
1631587940000|2021-09-14 02:52:20|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1631588500000|2021-09-14 03:01:40|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|1
1631588580000|2021-09-14 03:03:00|7393|7368|7393|7368|7393|7368|7393|7368|1
1631588640000|2021-09-14 03:04:00|7392.9|7367.9|7393|7368|7393|7368|7392.9|7367.9|2
1631588700000|2021-09-14 03:05:00|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1631589610000|2021-09-14 03:20:10|7393|7368|7394|7369|7394|7369|7393|7368|2
1631589620000|2021-09-14 03:20:20|7394.1|7369.1|7394.3|7369.3|7394.3|7369.3|7394.1|7369.1|2
1631590140000|2021-09-14 03:29:00|7394.2|7369.2|7394.2|7369.2|7394.2|7369.2|7394.2|7369.2|1
1631590190000|2021-09-14 03:29:50|7394.3|7369.3|7394.3|7369.3|7394.3|7369.3|7394.3|7369.3|1
1631590200000|2021-09-14 03:30:00|7394.2|7369.2|7395.6|7370.6|7395.6|7370.6|7394.2|7369.2|7
1631590210000|2021-09-14 03:30:10|7395.5|7370.5|7396.3|7371.3|7396.5|7371.5|7395.5|7370.5|3
1631590220000|2021-09-14 03:30:20|7395.4|7370.4|7395.6|7370.6|7395.6|7370.6|7395.4|7370.4|4
1631590230000|2021-09-14 03:30:30|7395.5|7370.5|7396.5|7371.5|7396.5|7371.5|7395.5|7370.5|7
1631590270000|2021-09-14 03:31:10|7396.4|7371.4|7396.3|7371.3|7396.4|7371.4|7396.3|7371.3|2
1631590290000|2021-09-14 03:31:30|7396.6|7371.6|7396.7|7371.7|7396.7|7371.7|7396.6|7371.6|2
1631590310000|2021-09-14 03:31:50|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|1
1631590330000|2021-09-14 03:32:10|7396.7|7371.7|7396.8|7371.8|7396.8|7371.8|7396.7|7371.7|2
1631590350000|2021-09-14 03:32:30|7396.9|7371.9|7392.2|7377.2|7397|7377.2|7392.2|7371.9|4
1631590360000|2021-09-14 03:32:40|7392.1|7377.1|7391.9|7376.9|7392.1|7377.1|7391.9|7376.9|3
1631590410000|2021-09-14 03:33:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631590420000|2021-09-14 03:33:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631590430000|2021-09-14 03:33:50|7392|7377|7392.6|7377.6|7392.6|7377.6|7391.9|7376.9|11
1631590440000|2021-09-14 03:34:00|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631590450000|2021-09-14 03:34:10|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631590460000|2021-09-14 03:34:20|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631590500000|2021-09-14 03:35:00|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1631590510000|2021-09-14 03:35:10|7392.2|7377.2|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|3
1631590520000|2021-09-14 03:35:20|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631590530000|2021-09-14 03:35:30|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631590540000|2021-09-14 03:35:40|7392.9|7377.9|7393.6|7378.6|7393.6|7378.6|7392.6|7377.6|5
1631590570000|2021-09-14 03:36:10|7393.7|7378.7|7393.7|7378.7|7393.8|7378.8|7393.7|7378.7|5
1631590580000|2021-09-14 03:36:20|7393.6|7378.6|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|3
1631590590000|2021-09-14 03:36:30|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631590600000|2021-09-14 03:36:40|7393.6|7378.6|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|5
1631590660000|2021-09-14 03:37:40|7393.7|7378.7|7393.6|7378.6|7393.8|7378.8|7393.6|7378.6|4
1631590690000|2021-09-14 03:38:10|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631590720000|2021-09-14 03:38:40|7394|7379|7394.2|7379.2|7394.2|7379.2|7394|7379|3
1631590730000|2021-09-14 03:38:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631590750000|2021-09-14 03:39:10|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631590760000|2021-09-14 03:39:20|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631590770000|2021-09-14 03:39:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631590790000|2021-09-14 03:39:50|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631590800000|2021-09-14 03:40:00|7394.8|7379.8|7394.3|7379.3|7394.8|7379.8|7394.3|7379.3|5
1631590830000|2021-09-14 03:40:30|7394.4|7379.4|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|3
1631590850000|2021-09-14 03:40:50|7394.7|7379.7|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|3
1631590890000|2021-09-14 03:41:30|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631590910000|2021-09-14 03:41:50|7394.4|7379.4|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|3
1631590970000|2021-09-14 03:42:50|7394.5|7379.5|7394.9|7379.9|7394.9|7379.9|7394.5|7379.5|3
1631591000000|2021-09-14 03:43:20|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631591030000|2021-09-14 03:43:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631591040000|2021-09-14 03:44:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631591090000|2021-09-14 03:44:50|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1631591120000|2021-09-14 03:45:20|7394.9|7379.9|7394.7|7379.7|7394.9|7379.9|7394.4|7379.4|9
1631591150000|2021-09-14 03:45:50|7394.6|7379.6|7394.3|7379.3|7394.6|7379.6|7394.2|7379.2|5
1631591160000|2021-09-14 03:46:00|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|2
1631591190000|2021-09-14 03:46:30|7393.8|7378.8|7394.1|7379.1|7394.1|7379.1|7393.8|7378.8|4
1631591200000|2021-09-14 03:46:40|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1631591210000|2021-09-14 03:46:50|7394.2|7379.2|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|3
1631591220000|2021-09-14 03:47:00|7394.1|7379.1|7394.4|7379.4|7394.5|7379.5|7394.1|7379.1|4
1631591230000|2021-09-14 03:47:10|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1631591250000|2021-09-14 03:47:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631591260000|2021-09-14 03:47:40|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1631591270000|2021-09-14 03:47:50|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631591280000|2021-09-14 03:48:00|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631591300000|2021-09-14 03:48:20|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631591310000|2021-09-14 03:48:30|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631591370000|2021-09-14 03:49:30|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631591390000|2021-09-14 03:49:50|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|4
1631591410000|2021-09-14 03:50:10|7393.4|7378.4|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|2
1631591430000|2021-09-14 03:50:30|7393.6|7378.6|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|3
1631591490000|2021-09-14 03:51:30|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631591500000|2021-09-14 03:51:40|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631591610000|2021-09-14 03:53:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631591650000|2021-09-14 03:54:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631591710000|2021-09-14 03:55:10|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631591750000|2021-09-14 03:55:50|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.1|7378.1|5
1631591800000|2021-09-14 03:56:40|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1631591910000|2021-09-14 03:58:30|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631591920000|2021-09-14 03:58:40|7393|7378|7393|7378|7393|7378|7393|7378|1
1631591930000|2021-09-14 03:58:50|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|2
1631592010000|2021-09-14 04:00:10|7392.9|7377.9|7393.1|7378.1|7393.1|7378.1|7392.9|7377.9|2
1631592050000|2021-09-14 04:00:50|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|2
1631592140000|2021-09-14 04:02:20|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|4
1631592160000|2021-09-14 04:02:40|7393|7378|7393|7378|7393|7378|7393|7378|1
1631592180000|2021-09-14 04:03:00|7393.1|7378.1|7393.2|7378.2|7393.4|7378.4|7393.1|7378.1|6
1631592230000|2021-09-14 04:03:50|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|4
1631592240000|2021-09-14 04:04:00|7393.7|7378.7|7393.9|7378.9|7394|7379|7393.7|7378.7|4
1631592250000|2021-09-14 04:04:10|7393.8|7378.8|7393.9|7378.9|7393.9|7378.9|7393.8|7378.8|2
1631592300000|2021-09-14 04:05:00|7393.8|7378.8|7393.7|7378.7|7393.8|7378.8|7393.7|7378.7|2
1631592310000|2021-09-14 04:05:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631592340000|2021-09-14 04:05:40|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631592350000|2021-09-14 04:05:50|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631592360000|2021-09-14 04:06:00|7393.4|7378.4|7393.3|7378.3|7393.4|7378.4|7393.3|7378.3|2
1631592380000|2021-09-14 04:06:20|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631592400000|2021-09-14 04:06:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631592450000|2021-09-14 04:07:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631592480000|2021-09-14 04:08:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631592510000|2021-09-14 04:08:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631592520000|2021-09-14 04:08:40|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631592530000|2021-09-14 04:08:50|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631592540000|2021-09-14 04:09:00|7393.4|7378.4|7393.3|7378.3|7393.4|7378.4|7393.3|7378.3|2
1631592550000|2021-09-14 04:09:10|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631592570000|2021-09-14 04:09:30|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631592630000|2021-09-14 04:10:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631592650000|2021-09-14 04:10:50|7393.4|7378.4|7393.1|7378.1|7393.4|7378.4|7393.1|7378.1|3
1631592690000|2021-09-14 04:11:30|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1631592820000|2021-09-14 04:13:40|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1631592830000|2021-09-14 04:13:50|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1631592840000|2021-09-14 04:14:00|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|2
1631592850000|2021-09-14 04:14:10|7393|7378|7393|7378|7393|7378|7393|7378|1
1631592860000|2021-09-14 04:14:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631592880000|2021-09-14 04:14:40|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|2
1631592900000|2021-09-14 04:15:00|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|2
1631592940000|2021-09-14 04:15:40|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631593040000|2021-09-14 04:17:20|7392.9|7377.9|7393.4|7378.4|7393.4|7378.4|7392.9|7377.9|5
1631593050000|2021-09-14 04:17:30|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631593060000|2021-09-14 04:17:40|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631593100000|2021-09-14 04:18:20|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|6
1631593120000|2021-09-14 04:18:40|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631593130000|2021-09-14 04:18:50|7394.3|7379.3|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|2
1631593140000|2021-09-14 04:19:00|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631593150000|2021-09-14 04:19:10|7395|7380|7394.9|7379.9|7395.2|7380.2|7394.9|7379.9|8
1631593160000|2021-09-14 04:19:20|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.7|7379.7|3
1631593170000|2021-09-14 04:19:30|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631593190000|2021-09-14 04:19:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631593210000|2021-09-14 04:20:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631593240000|2021-09-14 04:20:40|7395|7380|7394.9|7379.9|7395|7380|7394.6|7379.6|5
1631593250000|2021-09-14 04:20:50|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631593270000|2021-09-14 04:21:10|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631593310000|2021-09-14 04:21:50|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631593330000|2021-09-14 04:22:10|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.6|7379.6|2
1631593350000|2021-09-14 04:22:30|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.6|7379.6|2
1631593360000|2021-09-14 04:22:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631593370000|2021-09-14 04:22:50|7394.4|7379.4|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|3
1631593380000|2021-09-14 04:23:00|7394.3|7379.3|7394.1|7379.1|7394.3|7379.3|7394.1|7379.1|3
1631593390000|2021-09-14 04:23:10|7394|7379|7394|7379|7394|7379|7394|7379|1
1631593400000|2021-09-14 04:23:20|7393.9|7378.9|7393.7|7378.7|7393.9|7378.9|7393.7|7378.7|3
1631593420000|2021-09-14 04:23:40|7393.8|7378.8|7393.9|7378.9|7393.9|7378.9|7393.8|7378.8|2
1631593430000|2021-09-14 04:23:50|7393.8|7378.8|7394.6|7379.6|7394.6|7379.6|7393.7|7378.7|6
1631593500000|2021-09-14 04:25:00|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.6|7379.6|2
1631593550000|2021-09-14 04:25:50|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631593560000|2021-09-14 04:26:00|7394.4|7379.4|7393.6|7378.6|7394.4|7379.4|7393.5|7378.5|6
1631593580000|2021-09-14 04:26:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|5
1631593600000|2021-09-14 04:26:40|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631593660000|2021-09-14 04:27:40|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631593690000|2021-09-14 04:28:10|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631593700000|2021-09-14 04:28:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631593710000|2021-09-14 04:28:30|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|3
1631593730000|2021-09-14 04:28:50|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631593740000|2021-09-14 04:29:00|7393.3|7378.3|7392.9|7377.9|7393.3|7378.3|7392.9|7377.9|2
1631593790000|2021-09-14 04:29:50|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1631593800000|2021-09-14 04:30:00|7393.1|7378.1|7393|7378|7393.2|7378.2|7393|7378|4
1631593810000|2021-09-14 04:30:10|7392.9|7377.9|7393|7378|7393.2|7378.2|7392.9|7377.9|6
1631593820000|2021-09-14 04:30:20|7392.9|7377.9|7392.7|7377.7|7392.9|7377.9|7392.7|7377.7|3
1631593840000|2021-09-14 04:30:40|7392.2|7377.2|7392|7377|7392.3|7377.3|7392|7377|5
1631593860000|2021-09-14 04:31:00|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631593920000|2021-09-14 04:32:00|7392.1|7377.1|7392.5|7377.5|7392.5|7377.5|7392.1|7377.1|3
1631593950000|2021-09-14 04:32:30|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|3
1631593960000|2021-09-14 04:32:40|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.5|7377.5|7
1631593970000|2021-09-14 04:32:50|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|3
1631594000000|2021-09-14 04:33:20|7392.4|7377.4|7391.9|7376.9|7392.4|7377.4|7391.9|7376.9|9
1631594010000|2021-09-14 04:33:30|7392|7377|7392|7377|7392.1|7377.1|7391.8|7376.8|9
1631594020000|2021-09-14 04:33:40|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631594030000|2021-09-14 04:33:50|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|4
1631594040000|2021-09-14 04:34:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|3
1631594050000|2021-09-14 04:34:10|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631594070000|2021-09-14 04:34:30|7391.4|7376.4|7391.1|7376.1|7391.4|7376.4|7391.1|7376.1|3
1631594080000|2021-09-14 04:34:40|7391.2|7376.2|7391.6|7376.6|7391.6|7376.6|7391.2|7376.2|3
1631594090000|2021-09-14 04:34:50|7391.8|7376.8|7392.3|7377.3|7392.7|7377.7|7391.8|7376.8|11
1631594100000|2021-09-14 04:35:00|7392.2|7377.2|7392.9|7377.9|7392.9|7377.9|7392.2|7377.2|6
1631594110000|2021-09-14 04:35:10|7392.8|7377.8|7393|7378|7393|7378|7392.8|7377.8|3
1631594120000|2021-09-14 04:35:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631594140000|2021-09-14 04:35:40|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631594150000|2021-09-14 04:35:50|7392.6|7377.6|7392.1|7377.1|7392.6|7377.6|7392.1|7377.1|4
1631594160000|2021-09-14 04:36:00|7392|7377|7391.7|7376.7|7392|7377|7391.7|7376.7|4
1631594170000|2021-09-14 04:36:10|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1631594180000|2021-09-14 04:36:20|7391.6|7376.6|7392.8|7377.8|7392.8|7377.8|7391.6|7376.6|5
1631594190000|2021-09-14 04:36:30|7392.9|7377.9|7392.6|7377.6|7393|7378|7392.6|7377.6|5
1631594200000|2021-09-14 04:36:40|7392.4|7377.4|7392.9|7377.9|7392.9|7377.9|7392.2|7377.2|6
1631594210000|2021-09-14 04:36:50|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1631594260000|2021-09-14 04:37:40|7392.5|7377.5|7392.2|7377.2|7392.5|7377.5|7392.1|7377.1|4
1631594370000|2021-09-14 04:39:30|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631594440000|2021-09-14 04:40:40|7392.8|7377.8|7393|7378|7393|7378|7392.8|7377.8|2
1631594470000|2021-09-14 04:41:10|7393.1|7378.1|7393.7|7378.7|7393.7|7378.7|7393.1|7378.1|4
1631594480000|2021-09-14 04:41:20|7393.9|7378.9|7394.5|7379.5|7394.5|7379.5|7393.9|7378.9|9
1631594490000|2021-09-14 04:41:30|7394.6|7379.6|7395|7380|7395|7380|7394.6|7379.6|3
1631594500000|2021-09-14 04:41:40|7394.9|7379.9|7394.7|7379.7|7394.9|7379.9|7394.7|7379.7|2
1631594510000|2021-09-14 04:41:50|7394.8|7379.8|7394|7379|7394.9|7379.9|7394|7379|6
1631594520000|2021-09-14 04:42:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631594530000|2021-09-14 04:42:10|7394.3|7379.3|7394.8|7379.8|7394.8|7379.8|7394.3|7379.3|8
1631594540000|2021-09-14 04:42:20|7394.9|7379.9|7394.9|7379.9|7395|7380|7394.9|7379.9|3
1631594600000|2021-09-14 04:43:20|7395|7380|7395|7380|7395|7380|7395|7380|1
1631594610000|2021-09-14 04:43:30|7395.1|7380.1|7395.3|7380.3|7395.4|7380.4|7395.1|7380.1|3
1631594620000|2021-09-14 04:43:40|7395.2|7380.2|7395|7380|7395.2|7380.2|7395|7380|2
1631594630000|2021-09-14 04:43:50|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631594640000|2021-09-14 04:44:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631594660000|2021-09-14 04:44:20|7394.6|7379.6|7394.4|7379.4|7394.6|7379.6|7394.4|7379.4|2
1631594670000|2021-09-14 04:44:30|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1631594760000|2021-09-14 04:46:00|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1631594770000|2021-09-14 04:46:10|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1631594780000|2021-09-14 04:46:20|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.8|7378.8|3
1631594790000|2021-09-14 04:46:30|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1631594800000|2021-09-14 04:46:40|7394|7379|7394|7379|7394|7379|7393.9|7378.9|3
1631594810000|2021-09-14 04:46:50|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631594820000|2021-09-14 04:47:00|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1631594840000|2021-09-14 04:47:20|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1631594850000|2021-09-14 04:47:30|7394.2|7379.2|7394|7379|7394.2|7379.2|7394|7379|3
1631594860000|2021-09-14 04:47:40|7393.9|7378.9|7394.3|7379.3|7394.3|7379.3|7393.8|7378.8|9
1631594870000|2021-09-14 04:47:50|7394.2|7379.2|7393.9|7378.9|7394.2|7379.2|7393.9|7378.9|6
1631594880000|2021-09-14 04:48:00|7394|7379|7394|7379|7394|7379|7393.9|7378.9|3
1631594890000|2021-09-14 04:48:10|7393.8|7378.8|7392.7|7377.7|7393.8|7378.8|7392.7|7377.7|10
1631594910000|2021-09-14 04:48:30|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|3
1631594920000|2021-09-14 04:48:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631594930000|2021-09-14 04:48:50|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|3
1631594940000|2021-09-14 04:49:00|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631594950000|2021-09-14 04:49:10|7393|7378|7392.4|7377.4|7393|7378|7392.3|7377.3|6
1631594960000|2021-09-14 04:49:20|7392.3|7377.3|7392.7|7377.7|7392.7|7377.7|7392.2|7377.2|6
1631594970000|2021-09-14 04:49:30|7392.6|7377.6|7392.1|7377.1|7392.6|7377.6|7392.1|7377.1|5
1631594980000|2021-09-14 04:49:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1631594990000|2021-09-14 04:49:50|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7391.9|7376.9|4
1631595000000|2021-09-14 04:50:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|3
1631595010000|2021-09-14 04:50:10|7391.7|7376.7|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|4
1631595020000|2021-09-14 04:50:20|7391.7|7376.7|7391.2|7376.2|7391.7|7376.7|7391.2|7376.2|5
1631595040000|2021-09-14 04:50:40|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|2
1631595090000|2021-09-14 04:51:30|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391.6|7376.6|2
1631595100000|2021-09-14 04:51:40|7391.7|7376.7|7392.2|7377.2|7392.2|7377.2|7391.7|7376.7|4
1631595120000|2021-09-14 04:52:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631595130000|2021-09-14 04:52:10|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1631595150000|2021-09-14 04:52:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631595160000|2021-09-14 04:52:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631595230000|2021-09-14 04:53:50|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1631595240000|2021-09-14 04:54:00|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|3
1631595250000|2021-09-14 04:54:10|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.2|7376.2|8
1631595270000|2021-09-14 04:54:30|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|2
1631595280000|2021-09-14 04:54:40|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1631595290000|2021-09-14 04:54:50|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1631595300000|2021-09-14 04:55:00|7392|7377|7392.4|7377.4|7392.4|7377.4|7392|7377|4
1631595310000|2021-09-14 04:55:10|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1631595320000|2021-09-14 04:55:20|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|2
1631595330000|2021-09-14 04:55:30|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1631595360000|2021-09-14 04:56:00|7393.3|7378.3|7393.5|7378.5|7393.5|7378.5|7393.3|7378.3|2
1631595370000|2021-09-14 04:56:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631595400000|2021-09-14 04:56:40|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.3|7378.3|4
1631595420000|2021-09-14 04:57:00|7393.4|7378.4|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|3
1631595430000|2021-09-14 04:57:10|7393.3|7378.3|7393.9|7378.9|7393.9|7378.9|7393.3|7378.3|6
1631595440000|2021-09-14 04:57:20|7394|7379|7394.3|7379.3|7394.3|7379.3|7394|7379|3
1631595450000|2021-09-14 04:57:30|7394.5|7379.5|7394.5|7379.5|7394.6|7379.6|7394.4|7379.4|7
1631595460000|2021-09-14 04:57:40|7394.7|7379.7|7394.3|7379.3|7394.8|7379.8|7394.3|7379.3|5
1631595470000|2021-09-14 04:57:50|7394.4|7379.4|7394.8|7379.8|7394.8|7379.8|7394.4|7379.4|4
1631595480000|2021-09-14 04:58:00|7394.7|7379.7|7394.3|7379.3|7394.7|7379.7|7394.3|7379.3|5
1631595490000|2021-09-14 04:58:10|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|2
1631595560000|2021-09-14 04:59:20|7394|7379|7394|7379|7394|7379|7394|7379|1
1631595570000|2021-09-14 04:59:30|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1631595580000|2021-09-14 04:59:40|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631595590000|2021-09-14 04:59:50|7393.4|7378.4|7392.9|7377.9|7393.5|7378.5|7392.7|7377.7|7
1631595600000|2021-09-14 05:00:00|7392.8|7377.8|7393.1|7378.1|7393.1|7378.1|7392.8|7377.8|3
1631595610000|2021-09-14 05:00:10|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631595690000|2021-09-14 05:01:30|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|4
1631595710000|2021-09-14 05:01:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1631595740000|2021-09-14 05:02:20|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|2
1631595750000|2021-09-14 05:02:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631595770000|2021-09-14 05:02:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631595780000|2021-09-14 05:03:00|7393.5|7378.5|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|3
1631595790000|2021-09-14 05:03:10|7393.8|7378.8|7393.7|7378.7|7393.9|7378.9|7393.7|7378.7|4
1631595810000|2021-09-14 05:03:30|7393.8|7378.8|7393.9|7378.9|7393.9|7378.9|7393.8|7378.8|2
1631595820000|2021-09-14 05:03:40|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|2
1631595830000|2021-09-14 05:03:50|7394|7379|7394|7379|7394|7379|7394|7379|1
1631595850000|2021-09-14 05:04:10|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631595860000|2021-09-14 05:04:20|7394|7379|7394|7379|7394|7379|7394|7379|1
1631595870000|2021-09-14 05:04:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631595900000|2021-09-14 05:05:00|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|4
1631595920000|2021-09-14 05:05:20|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1631595930000|2021-09-14 05:05:30|7394|7379|7394|7379|7394|7379|7394|7379|1
1631595940000|2021-09-14 05:05:40|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631595950000|2021-09-14 05:05:50|7394.2|7379.2|7395.1|7380.1|7395.2|7380.2|7394.2|7379.2|8
1631595960000|2021-09-14 05:06:00|7395|7380|7394.9|7379.9|7395|7380|7394.8|7379.8|4
1631595970000|2021-09-14 05:06:10|7394.8|7379.8|7395|7380|7395|7380|7394.7|7379.7|4
1631595980000|2021-09-14 05:06:20|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395|7380|5
1631595990000|2021-09-14 05:06:30|7395|7380|7395|7380|7395.1|7380.1|7394.9|7379.9|5
1631596000000|2021-09-14 05:06:40|7395.1|7380.1|7394.4|7379.4|7395.1|7380.1|7394.4|7379.4|8
1631596010000|2021-09-14 05:06:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631596020000|2021-09-14 05:07:00|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631596040000|2021-09-14 05:07:20|7394.4|7379.4|7394.9|7379.9|7394.9|7379.9|7394.4|7379.4|6
1631596050000|2021-09-14 05:07:30|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631596060000|2021-09-14 05:07:40|7394.6|7379.6|7394.4|7379.4|7394.6|7379.6|7394.4|7379.4|3
1631596070000|2021-09-14 05:07:50|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631596090000|2021-09-14 05:08:10|7394.6|7379.6|7394.8|7379.8|7394.8|7379.8|7394.6|7379.6|3
1631596100000|2021-09-14 05:08:20|7394.7|7379.7|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|3
1631596110000|2021-09-14 05:08:30|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631596150000|2021-09-14 05:09:10|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|2
1631596160000|2021-09-14 05:09:20|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631596170000|2021-09-14 05:09:30|7394.7|7379.7|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|3
1631596200000|2021-09-14 05:10:00|7394.6|7379.6|7394.9|7379.9|7394.9|7379.9|7394.6|7379.6|3
1631596210000|2021-09-14 05:10:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631596220000|2021-09-14 05:10:20|7394.7|7379.7|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|3
1631596290000|2021-09-14 05:11:30|7394.2|7379.2|7394|7379|7394.2|7379.2|7394|7379|2
1631596320000|2021-09-14 05:12:00|7393.8|7378.8|7393.7|7378.7|7393.8|7378.8|7393.6|7378.6|3
1631596350000|2021-09-14 05:12:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631596360000|2021-09-14 05:12:40|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631596370000|2021-09-14 05:12:50|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631596380000|2021-09-14 05:13:00|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631596390000|2021-09-14 05:13:10|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631596400000|2021-09-14 05:13:20|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631596410000|2021-09-14 05:13:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631596430000|2021-09-14 05:13:50|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631596450000|2021-09-14 05:14:10|7393.5|7378.5|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|3
1631596460000|2021-09-14 05:14:20|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631596470000|2021-09-14 05:14:30|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|3
1631596510000|2021-09-14 05:15:10|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631596520000|2021-09-14 05:15:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631596530000|2021-09-14 05:15:30|7393.5|7378.5|7393.5|7378.5|7393.6|7378.6|7393.4|7378.4|7
1631596560000|2021-09-14 05:16:00|7393.4|7378.4|7392.7|7377.7|7393.4|7378.4|7392.7|7377.7|5
1631596580000|2021-09-14 05:16:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631596590000|2021-09-14 05:16:30|7393|7378|7393|7378|7393.1|7378.1|7393|7378|3
1631596620000|2021-09-14 05:17:00|7393.1|7378.1|7392.8|7377.8|7393.3|7378.3|7392.8|7377.8|5
1631596630000|2021-09-14 05:17:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631596680000|2021-09-14 05:18:00|7392.8|7377.8|7392.6|7377.6|7393.1|7378.1|7392.6|7377.6|7
1631596690000|2021-09-14 05:18:10|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631596700000|2021-09-14 05:18:20|7392.4|7377.4|7392.1|7377.1|7392.4|7377.4|7392.1|7377.1|3
1631596710000|2021-09-14 05:18:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1631596720000|2021-09-14 05:18:40|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631596740000|2021-09-14 05:19:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1631596820000|2021-09-14 05:20:20|7392.1|7377.1|7392|7377|7392.4|7377.4|7392|7377|5
1631596840000|2021-09-14 05:20:40|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1631596880000|2021-09-14 05:21:20|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631596910000|2021-09-14 05:21:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|7
1631596920000|2021-09-14 05:22:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631596930000|2021-09-14 05:22:10|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1631596960000|2021-09-14 05:22:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631597000000|2021-09-14 05:23:20|7391.4|7376.4|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|5
1631597040000|2021-09-14 05:24:00|7391.3|7376.3|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|3
1631597060000|2021-09-14 05:24:20|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631597070000|2021-09-14 05:24:30|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|2
1631597080000|2021-09-14 05:24:40|7391.1|7376.1|7391.2|7376.2|7391.3|7376.3|7391.1|7376.1|4
1631597130000|2021-09-14 05:25:30|7391.1|7376.1|7390.6|7375.6|7391.1|7376.1|7390.5|7375.5|6
1631597140000|2021-09-14 05:25:40|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631597150000|2021-09-14 05:25:50|7390.4|7375.4|7389.7|7374.7|7390.4|7375.4|7389.5|7374.5|10
1631597180000|2021-09-14 05:26:20|7389.8|7374.8|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|4
1631597190000|2021-09-14 05:26:30|7389.8|7374.8|7390.1|7375.1|7390.2|7375.2|7389.7|7374.7|6
1631597200000|2021-09-14 05:26:40|7390|7375|7390.2|7375.2|7390.2|7375.2|7389.9|7374.9|6
1631597210000|2021-09-14 05:26:50|7390.3|7375.3|7390.7|7375.7|7390.7|7375.7|7390.3|7375.3|4
1631597250000|2021-09-14 05:27:30|7390.8|7375.8|7391.1|7376.1|7391.2|7376.2|7390.8|7375.8|5
1631597260000|2021-09-14 05:27:40|7391|7376|7391.3|7376.3|7391.3|7376.3|7390.9|7375.9|5
1631597290000|2021-09-14 05:28:10|7391.4|7376.4|7391.8|7376.8|7391.8|7376.8|7391.4|7376.4|5
1631597320000|2021-09-14 05:28:40|7391.7|7376.7|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|4
1631597330000|2021-09-14 05:28:50|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631597340000|2021-09-14 05:29:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631597350000|2021-09-14 05:29:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|9
1631597360000|2021-09-14 05:29:20|7391.6|7376.6|7391.3|7376.3|7391.7|7376.7|7391.3|7376.3|7
1631597370000|2021-09-14 05:29:30|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631597380000|2021-09-14 05:29:40|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631597390000|2021-09-14 05:29:50|7391.2|7376.2|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|3
1631597400000|2021-09-14 05:30:00|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631597430000|2021-09-14 05:30:30|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391.6|7376.6|3
1631597490000|2021-09-14 05:31:30|7391.7|7376.7|7392|7377|7392|7377|7391.7|7376.7|2
1631597500000|2021-09-14 05:31:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|3
1631597510000|2021-09-14 05:31:50|7392|7377|7391.8|7376.8|7392|7377|7391.8|7376.8|7
1631597530000|2021-09-14 05:32:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631597570000|2021-09-14 05:32:50|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.4|7376.4|2
1631597580000|2021-09-14 05:33:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631597600000|2021-09-14 05:33:20|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631597610000|2021-09-14 05:33:30|7391.6|7376.6|7392|7377|7392|7377|7391.6|7376.6|3
1631597620000|2021-09-14 05:33:40|7391.8|7376.8|7391.9|7376.9|7392|7377|7391.8|7376.8|3
1631597650000|2021-09-14 05:34:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631597660000|2021-09-14 05:34:20|7391.7|7376.7|7391.8|7376.8|7391.9|7376.9|7391.7|7376.7|4
1631597670000|2021-09-14 05:34:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631597790000|2021-09-14 05:36:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631597820000|2021-09-14 05:37:00|7392|7377|7391.9|7376.9|7392|7377|7391.8|7376.8|4
1631597830000|2021-09-14 05:37:10|7391.8|7376.8|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|6
1631597840000|2021-09-14 05:37:20|7392|7377|7392|7377|7392|7377|7392|7377|1
1631597880000|2021-09-14 05:38:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631597900000|2021-09-14 05:38:20|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631597910000|2021-09-14 05:38:30|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|5
1631597920000|2021-09-14 05:38:40|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|8
1631597930000|2021-09-14 05:38:50|7391.8|7376.8|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|5
1631597960000|2021-09-14 05:39:20|7391.5|7376.5|7391|7376|7391.5|7376.5|7391|7376|4
1631597970000|2021-09-14 05:39:30|7391.1|7376.1|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|3
1631597980000|2021-09-14 05:39:40|7391|7376|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|4
1631597990000|2021-09-14 05:39:50|7391|7376|7391|7376|7391|7376|7391|7376|1
1631598000000|2021-09-14 05:40:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631598010000|2021-09-14 05:40:10|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|6
1631598020000|2021-09-14 05:40:20|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|2
1631598060000|2021-09-14 05:41:00|7391|7376|7390.9|7375.9|7391.2|7376.2|7390.9|7375.9|5
1631598070000|2021-09-14 05:41:10|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|2
1631598240000|2021-09-14 05:44:00|7391|7376|7391.2|7376.2|7391.2|7376.2|7391|7376|5
1631598290000|2021-09-14 05:44:50|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631598300000|2021-09-14 05:45:00|7391.3|7376.3|7391|7376|7391.3|7376.3|7391|7376|5
1631598310000|2021-09-14 05:45:10|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|2
1631598320000|2021-09-14 05:45:20|7391.1|7376.1|7391|7376|7391.2|7376.2|7391|7376|5
1631598340000|2021-09-14 05:45:40|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|4
1631598360000|2021-09-14 05:46:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631598380000|2021-09-14 05:46:20|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631598390000|2021-09-14 05:46:30|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1631598410000|2021-09-14 05:46:50|7390.7|7375.7|7390.9|7375.9|7390.9|7375.9|7390.7|7375.7|3
1631598420000|2021-09-14 05:47:00|7390.8|7375.8|7390.9|7375.9|7391|7376|7390.8|7375.8|6
1631598440000|2021-09-14 05:47:20|7391|7376|7390.9|7375.9|7391.2|7376.2|7390.9|7375.9|8
1631598460000|2021-09-14 05:47:40|7391|7376|7391|7376|7391|7376|7391|7376|1
1631598480000|2021-09-14 05:48:00|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631598490000|2021-09-14 05:48:10|7391|7376|7391|7376|7391|7376|7391|7376|1
1631598520000|2021-09-14 05:48:40|7391.1|7376.1|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|4
1631598540000|2021-09-14 05:49:00|7391|7376|7391.2|7376.2|7391.2|7376.2|7391|7376|3
1631598550000|2021-09-14 05:49:10|7391.1|7376.1|7390.4|7375.4|7391.1|7376.1|7390.4|7375.4|5
1631598560000|2021-09-14 05:49:20|7390.3|7375.3|7390|7375|7390.3|7375.3|7389.9|7374.9|5
1631598570000|2021-09-14 05:49:30|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631598590000|2021-09-14 05:49:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631598620000|2021-09-14 05:50:20|7390.2|7375.2|7389.8|7374.8|7390.2|7375.2|7389.7|7374.7|5
1631598630000|2021-09-14 05:50:30|7389.9|7374.9|7390.2|7375.2|7390.2|7375.2|7389.9|7374.9|2
1631598660000|2021-09-14 05:51:00|7390.3|7375.3|7391.3|7376.3|7391.4|7376.4|7390.3|7375.3|7
1631598670000|2021-09-14 05:51:10|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|8
1631598680000|2021-09-14 05:51:20|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631598690000|2021-09-14 05:51:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631598700000|2021-09-14 05:51:40|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631598720000|2021-09-14 05:52:00|7391.3|7376.3|7391.1|7376.1|7391.4|7376.4|7391.1|7376.1|7
1631598730000|2021-09-14 05:52:10|7391.3|7376.3|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|3
1631598750000|2021-09-14 05:52:30|7391.2|7376.2|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|2
1631598760000|2021-09-14 05:52:40|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|2
1631598810000|2021-09-14 05:53:30|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|3
1631598830000|2021-09-14 05:53:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631598840000|2021-09-14 05:54:00|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|3
1631598850000|2021-09-14 05:54:10|7391.2|7376.2|7391.7|7376.7|7391.8|7376.8|7391.2|7376.2|6
1631598860000|2021-09-14 05:54:20|7391.5|7376.5|7391.3|7376.3|7391.6|7376.6|7391.2|7376.2|12
1631598870000|2021-09-14 05:54:30|7391.4|7376.4|7391.2|7376.2|7391.4|7376.4|7391.2|7376.2|2
1631598880000|2021-09-14 05:54:40|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|2
1631598890000|2021-09-14 05:54:50|7391|7376|7391.2|7376.2|7391.2|7376.2|7391|7376|2
1631598900000|2021-09-14 05:55:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631598910000|2021-09-14 05:55:10|7391.5|7376.5|7391.8|7376.8|7391.8|7376.8|7391.5|7376.5|4
1631598920000|2021-09-14 05:55:20|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.5|7376.5|8
1631598930000|2021-09-14 05:55:30|7391.5|7376.5|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|3
1631598960000|2021-09-14 05:56:00|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|9
1631598970000|2021-09-14 05:56:10|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1631598980000|2021-09-14 05:56:20|7392|7377|7392|7377|7392|7377|7391.9|7376.9|3
1631598990000|2021-09-14 05:56:30|7392.1|7377.1|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|5
1631599010000|2021-09-14 05:56:50|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631599020000|2021-09-14 05:57:00|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|4
1631599050000|2021-09-14 05:57:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1631599060000|2021-09-14 05:57:40|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631599100000|2021-09-14 05:58:20|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631599120000|2021-09-14 05:58:40|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631599140000|2021-09-14 05:59:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1631599160000|2021-09-14 05:59:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392|7377|3
1631599180000|2021-09-14 05:59:40|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1631599190000|2021-09-14 05:59:50|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1631599200000|2021-09-14 06:00:00|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|2
1631599220000|2021-09-14 06:00:20|7392|7377|7392|7377|7392|7377|7392|7377|1
1631599230000|2021-09-14 06:00:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631599290000|2021-09-14 06:01:30|7392.2|7377.2|7393.1|7378.1|7393.1|7378.1|7392.2|7377.2|7
1631599300000|2021-09-14 06:01:40|7393.2|7378.2|7393.5|7378.5|7393.5|7378.5|7393.2|7378.2|3
1631599380000|2021-09-14 06:03:00|7393.6|7378.6|7393.9|7378.9|7393.9|7378.9|7393.6|7378.6|3
1631599400000|2021-09-14 06:03:20|7394|7379|7394|7379|7394.3|7379.3|7394|7379|8
1631599410000|2021-09-14 06:03:30|7393.9|7378.9|7393.4|7378.4|7393.9|7378.9|7393.4|7378.4|5
1631599460000|2021-09-14 06:04:20|7393.7|7378.7|7393.9|7378.9|7393.9|7378.9|7393.7|7378.7|3
1631599470000|2021-09-14 06:04:30|7394.1|7379.1|7394.3|7379.3|7394.4|7379.4|7394.1|7379.1|6
1631599480000|2021-09-14 06:04:40|7394.2|7379.2|7394|7379|7394.2|7379.2|7394|7379|2
1631599550000|2021-09-14 06:05:50|7393.8|7378.8|7394|7379|7394|7379|7393.8|7378.8|2
1631599580000|2021-09-14 06:06:20|7393.9|7378.9|7393.7|7378.7|7393.9|7378.9|7393.7|7378.7|2
1631599590000|2021-09-14 06:06:30|7393.8|7378.8|7394.3|7379.3|7394.3|7379.3|7393.8|7378.8|3
1631599630000|2021-09-14 06:07:10|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|4
1631599640000|2021-09-14 06:07:20|7394|7379|7394|7379|7394.1|7379.1|7394|7379|3
1631599650000|2021-09-14 06:07:30|7393.7|7378.7|7393.5|7378.5|7393.7|7378.7|7393.5|7378.5|2
1631599750000|2021-09-14 06:09:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631599760000|2021-09-14 06:09:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631599810000|2021-09-14 06:10:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631599820000|2021-09-14 06:10:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631599830000|2021-09-14 06:10:30|7393.4|7378.4|7393.1|7378.1|7393.4|7378.4|7393.1|7378.1|3
1631599840000|2021-09-14 06:10:40|7393|7378|7393|7378|7393|7378|7393|7378|1
1631599860000|2021-09-14 06:11:00|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631599870000|2021-09-14 06:11:10|7393.1|7378.1|7392.9|7377.9|7393.1|7378.1|7392.9|7377.9|3
1631599880000|2021-09-14 06:11:20|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631599900000|2021-09-14 06:11:40|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631599920000|2021-09-14 06:12:00|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631599940000|2021-09-14 06:12:20|7392.4|7377.4|7392|7377|7392.4|7377.4|7392|7377|6
1631599950000|2021-09-14 06:12:30|7392.1|7377.1|7392|7377|7392.3|7377.3|7392|7377|5
1631599970000|2021-09-14 06:12:50|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631600000000|2021-09-14 06:13:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631600020000|2021-09-14 06:13:40|7392.4|7377.4|7392.6|7377.6|7392.6|7377.6|7392.4|7377.4|3
1631600050000|2021-09-14 06:14:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631600060000|2021-09-14 06:14:20|7392.8|7377.8|7392.6|7377.6|7392.8|7377.8|7392.6|7377.6|3
1631600070000|2021-09-14 06:14:30|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1631600080000|2021-09-14 06:14:40|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1631600090000|2021-09-14 06:14:50|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631600100000|2021-09-14 06:15:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|5
1631600110000|2021-09-14 06:15:10|7392.7|7377.7|7393.1|7378.1|7393.1|7378.1|7392.7|7377.7|3
1631600120000|2021-09-14 06:15:20|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631600130000|2021-09-14 06:15:30|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631600140000|2021-09-14 06:15:40|7393|7378|7393|7378|7393|7378|7393|7378|1
1631600150000|2021-09-14 06:15:50|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631600180000|2021-09-14 06:16:20|7392.1|7377.1|7392.7|7377.7|7392.7|7377.7|7392.1|7377.1|3
1631600190000|2021-09-14 06:16:30|7392.6|7377.6|7392.1|7377.1|7392.7|7377.7|7392.1|7377.1|6
1631600200000|2021-09-14 06:16:40|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|3
1631600210000|2021-09-14 06:16:50|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1631600240000|2021-09-14 06:17:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631600250000|2021-09-14 06:17:30|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1631600260000|2021-09-14 06:17:40|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.5|7377.5|6
1631600270000|2021-09-14 06:17:50|7392.6|7377.6|7392.7|7377.7|7392.9|7377.9|7392.6|7377.6|4
1631600290000|2021-09-14 06:18:10|7392.6|7377.6|7392.5|7377.5|7392.6|7377.6|7392.5|7377.5|2
1631600300000|2021-09-14 06:18:20|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631600310000|2021-09-14 06:18:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631600320000|2021-09-14 06:18:40|7392|7377|7391.8|7376.8|7392|7377|7391.8|7376.8|3
1631600360000|2021-09-14 06:19:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631600370000|2021-09-14 06:19:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631600380000|2021-09-14 06:19:40|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.5|7376.5|4
1631600460000|2021-09-14 06:21:00|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1631600470000|2021-09-14 06:21:10|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1631600480000|2021-09-14 06:21:20|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|3
1631600490000|2021-09-14 06:21:30|7391.6|7376.6|7391.4|7376.4|7391.6|7376.6|7391.3|7376.3|5
1631600500000|2021-09-14 06:21:40|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|3
1631600520000|2021-09-14 06:22:00|7391.2|7376.2|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|2
1631600530000|2021-09-14 06:22:10|7391.3|7376.3|7391|7376|7391.3|7376.3|7391|7376|4
1631600560000|2021-09-14 06:22:40|7391.1|7376.1|7392.1|7377.1|7392.1|7377.1|7391.1|7376.1|7
1631600570000|2021-09-14 06:22:50|7392|7377|7391.9|7376.9|7392.1|7377.1|7391.9|7376.9|4
1631600610000|2021-09-14 06:23:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1631600640000|2021-09-14 06:24:00|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631600650000|2021-09-14 06:24:10|7392.1|7377.1|7391.9|7376.9|7392.1|7377.1|7391.9|7376.9|3
1631600660000|2021-09-14 06:24:20|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1631600670000|2021-09-14 06:24:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1631600700000|2021-09-14 06:25:00|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631600720000|2021-09-14 06:25:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|3
1631600740000|2021-09-14 06:25:40|7392|7377|7392|7377|7392|7377|7392|7377|1
1631600750000|2021-09-14 06:25:50|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631600760000|2021-09-14 06:26:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631600770000|2021-09-14 06:26:10|7392|7377|7392.1|7377.1|7392.1|7377.1|7392|7377|4
1631600780000|2021-09-14 06:26:20|7392|7377|7391.8|7376.8|7392|7377|7391.7|7376.7|4
1631600790000|2021-09-14 06:26:30|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631600810000|2021-09-14 06:26:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631600820000|2021-09-14 06:27:00|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1631600830000|2021-09-14 06:27:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631600850000|2021-09-14 06:27:30|7392.5|7377.5|7393.3|7378.3|7393.3|7378.3|7392.5|7377.5|5
1631600860000|2021-09-14 06:27:40|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.4|7378.4|5
1631600930000|2021-09-14 06:28:50|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631600950000|2021-09-14 06:29:10|7393.8|7378.8|7394.1|7379.1|7394.1|7379.1|7393.8|7378.8|3
1631600960000|2021-09-14 06:29:20|7393.8|7378.8|7394.2|7379.2|7394.2|7379.2|7393.8|7378.8|4
1631600970000|2021-09-14 06:29:30|7394.1|7379.1|7394|7379|7394.1|7379.1|7393.9|7378.9|3
1631600980000|2021-09-14 06:29:40|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631600990000|2021-09-14 06:29:50|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631601000000|2021-09-14 06:30:00|7393.6|7378.6|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|2
1631601010000|2021-09-14 06:30:10|7393.9|7378.9|7394.2|7379.2|7394.2|7379.2|7393.9|7378.9|4
1631601030000|2021-09-14 06:30:30|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1631601050000|2021-09-14 06:30:50|7394.2|7379.2|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|3
1631601070000|2021-09-14 06:31:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631601090000|2021-09-14 06:31:30|7394.2|7379.2|7394|7379|7394.2|7379.2|7394|7379|3
1631601110000|2021-09-14 06:31:50|7394.1|7379.1|7393.8|7378.8|7394.3|7379.3|7393.3|7378.3|9
1631601120000|2021-09-14 06:32:00|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631601130000|2021-09-14 06:32:10|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|8
1631601140000|2021-09-14 06:32:20|7394.1|7379.1|7394.3|7379.3|7394.3|7379.3|7394.1|7379.1|3
1631601150000|2021-09-14 06:32:30|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|3
1631601200000|2021-09-14 06:33:20|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631601210000|2021-09-14 06:33:30|7394.2|7379.2|7393.8|7378.8|7394.2|7379.2|7393.7|7378.7|6
1631601220000|2021-09-14 06:33:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631601230000|2021-09-14 06:33:50|7393.8|7378.8|7393.6|7378.6|7393.8|7378.8|7393.6|7378.6|3
1631601270000|2021-09-14 06:34:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631601330000|2021-09-14 06:35:30|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631601340000|2021-09-14 06:35:40|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631601350000|2021-09-14 06:35:50|7393.9|7378.9|7394.1|7379.1|7394.1|7379.1|7393.8|7378.8|5
1631601370000|2021-09-14 06:36:10|7394.2|7379.2|7394.3|7379.3|7394.4|7379.4|7394.2|7379.2|3
1631601400000|2021-09-14 06:36:40|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.3|7378.3|5
1631601410000|2021-09-14 06:36:50|7393.8|7378.8|7393.5|7378.5|7393.8|7378.8|7393.5|7378.5|3
1631601420000|2021-09-14 06:37:00|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631601430000|2021-09-14 06:37:10|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1631601440000|2021-09-14 06:37:20|7393.5|7378.5|7393.8|7378.8|7393.8|7378.8|7393.5|7378.5|2
1631601450000|2021-09-14 06:37:30|7393.9|7378.9|7394.3|7379.3|7394.4|7379.4|7393.9|7378.9|5
1631601460000|2021-09-14 06:37:40|7394.2|7379.2|7394|7379|7394.2|7379.2|7394|7379|3
1631601500000|2021-09-14 06:38:20|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|2
1631601550000|2021-09-14 06:39:10|7393.8|7378.8|7393.4|7378.4|7394.1|7379.1|7393.4|7378.4|6
1631601560000|2021-09-14 06:39:20|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1631601570000|2021-09-14 06:39:30|7393.8|7378.8|7393.9|7378.9|7393.9|7378.9|7393.8|7378.8|2
1631601580000|2021-09-14 06:39:40|7394|7379|7394|7379|7394|7379|7394|7379|1
1631601590000|2021-09-14 06:39:50|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631601610000|2021-09-14 06:40:10|7394|7379|7394|7379|7394|7379|7394|7379|1
1631601680000|2021-09-14 06:41:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631601690000|2021-09-14 06:41:30|7394|7379|7394|7379|7394|7379|7394|7379|1
1631601730000|2021-09-14 06:42:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631601770000|2021-09-14 06:42:50|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631601780000|2021-09-14 06:43:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|3
1631601820000|2021-09-14 06:43:40|7393.3|7378.3|7393.3|7378.3|7393.4|7378.4|7393.3|7378.3|3
1631601830000|2021-09-14 06:43:50|7393.4|7378.4|7393.3|7378.3|7393.4|7378.4|7393.3|7378.3|2
1631601840000|2021-09-14 06:44:00|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|2
1631601850000|2021-09-14 06:44:10|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.4|7378.4|3
1631601880000|2021-09-14 06:44:40|7393.5|7378.5|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|3
1631601940000|2021-09-14 06:45:40|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631601950000|2021-09-14 06:45:50|7393.5|7378.5|7393.2|7378.2|7393.5|7378.5|7393.1|7378.1|5
1631601960000|2021-09-14 06:46:00|7393.1|7378.1|7392.9|7377.9|7393.1|7378.1|7392.9|7377.9|3
1631601970000|2021-09-14 06:46:10|7392.8|7377.8|7392.2|7377.2|7392.8|7377.8|7392.2|7377.2|5
1631602030000|2021-09-14 06:47:10|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|4
1631602040000|2021-09-14 06:47:20|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|3
1631602050000|2021-09-14 06:47:30|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7391.9|7376.9|6
1631602070000|2021-09-14 06:47:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631602090000|2021-09-14 06:48:10|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631602100000|2021-09-14 06:48:20|7392.1|7377.1|7391.6|7376.6|7392.1|7377.1|7391.6|7376.6|4
1631602120000|2021-09-14 06:48:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|7
1631602130000|2021-09-14 06:48:50|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|3
1631602140000|2021-09-14 06:49:00|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|4
1631602150000|2021-09-14 06:49:10|7391.5|7376.5|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|3
1631602160000|2021-09-14 06:49:20|7391.6|7376.6|7392.2|7377.2|7392.2|7377.2|7391.6|7376.6|3
1631602170000|2021-09-14 06:49:30|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.1|7377.1|5
1631602180000|2021-09-14 06:49:40|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|2
1631602190000|2021-09-14 06:49:50|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|4
1631602200000|2021-09-14 06:50:00|7391.7|7376.7|7391.6|7376.6|7391.8|7376.8|7391.6|7376.6|4
1631602210000|2021-09-14 06:50:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631602220000|2021-09-14 06:50:20|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1631602230000|2021-09-14 06:50:30|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631602250000|2021-09-14 06:50:50|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|2
1631602260000|2021-09-14 06:51:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631602270000|2021-09-14 06:51:10|7391.8|7376.8|7391.7|7376.7|7391.8|7376.8|7391.7|7376.7|2
1631602280000|2021-09-14 06:51:20|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631602290000|2021-09-14 06:51:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631602330000|2021-09-14 06:52:10|7391.8|7376.8|7392.1|7377.1|7392.1|7377.1|7391.8|7376.8|3
1631602340000|2021-09-14 06:52:20|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|2
1631602400000|2021-09-14 06:53:20|7393|7378|7393.3|7378.3|7393.3|7378.3|7393|7378|4
1631602420000|2021-09-14 06:53:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631602440000|2021-09-14 06:54:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631602460000|2021-09-14 06:54:20|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|4
1631602470000|2021-09-14 06:54:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|5
1631602490000|2021-09-14 06:54:50|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631602520000|2021-09-14 06:55:20|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1631602530000|2021-09-14 06:55:30|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1631602540000|2021-09-14 06:55:40|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|2
1631602560000|2021-09-14 06:56:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1631602580000|2021-09-14 06:56:20|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1631602590000|2021-09-14 06:56:30|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1631602640000|2021-09-14 06:57:20|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|2
1631602670000|2021-09-14 06:57:50|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631602720000|2021-09-14 06:58:40|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631602730000|2021-09-14 06:58:50|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631602760000|2021-09-14 06:59:20|7392.5|7377.5|7392.2|7377.2|7392.5|7377.5|7392.2|7377.2|4
1631602770000|2021-09-14 06:59:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|3
1631602780000|2021-09-14 06:59:40|7392.6|7377.6|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|4
1631602790000|2021-09-14 06:59:50|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1631602800000|2021-09-14 07:00:00|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|5
1631602810000|2021-09-14 07:00:10|7393.1|7378.1|7393|7378|7393.2|7378.2|7392.8|7377.8|7
1631602820000|2021-09-14 07:00:20|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|2
1631602840000|2021-09-14 07:00:40|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631602880000|2021-09-14 07:01:20|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631602890000|2021-09-14 07:01:30|7392.6|7377.6|7392.5|7377.5|7392.6|7377.6|7392.5|7377.5|2
1631602900000|2021-09-14 07:01:40|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631602910000|2021-09-14 07:01:50|7392.5|7377.5|7392.3|7377.3|7392.5|7377.5|7392|7377|6
1631602920000|2021-09-14 07:02:00|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1631602930000|2021-09-14 07:02:10|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.1|7377.1|3
1631602940000|2021-09-14 07:02:20|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|3
1631602960000|2021-09-14 07:02:40|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.5|7377.5|4
1631602980000|2021-09-14 07:03:00|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631603000000|2021-09-14 07:03:20|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1631603010000|2021-09-14 07:03:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631603020000|2021-09-14 07:03:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1631603030000|2021-09-14 07:03:50|7392.5|7377.5|7392.3|7377.3|7392.5|7377.5|7392.3|7377.3|3
1631603040000|2021-09-14 07:04:00|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|4
1631603050000|2021-09-14 07:04:10|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631603060000|2021-09-14 07:04:20|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|2
1631603070000|2021-09-14 07:04:30|7392|7377|7391.7|7376.7|7392|7377|7391.7|7376.7|10
1631603080000|2021-09-14 07:04:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631603110000|2021-09-14 07:05:10|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631603120000|2021-09-14 07:05:20|7391.4|7376.4|7391.6|7376.6|7391.6|7376.6|7391.4|7376.4|3
1631603130000|2021-09-14 07:05:30|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|2
1631603140000|2021-09-14 07:05:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|6
1631603150000|2021-09-14 07:05:50|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.3|7376.3|3
1631603160000|2021-09-14 07:06:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631603170000|2021-09-14 07:06:10|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|3
1631603180000|2021-09-14 07:06:20|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631603240000|2021-09-14 07:07:20|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631603250000|2021-09-14 07:07:30|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|2
1631603260000|2021-09-14 07:07:40|7391.8|7376.8|7392|7377|7392|7377|7391.8|7376.8|3
1631603270000|2021-09-14 07:07:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631603280000|2021-09-14 07:08:00|7392|7377|7391.6|7376.6|7392|7377|7391.6|7376.6|2
1631603290000|2021-09-14 07:08:10|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631603300000|2021-09-14 07:08:20|7391.5|7376.5|7391.8|7376.8|7391.8|7376.8|7391.5|7376.5|2
1631603310000|2021-09-14 07:08:30|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631603320000|2021-09-14 07:08:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631603330000|2021-09-14 07:08:50|7391.4|7376.4|7390.9|7375.9|7391.4|7376.4|7390.9|7375.9|7
1631603340000|2021-09-14 07:09:00|7391.1|7376.1|7390|7375|7391.3|7376.3|7390|7375|9
1631603350000|2021-09-14 07:09:10|7389.6|7374.6|7389.4|7374.4|7389.7|7374.7|7389.4|7374.4|11
1631603360000|2021-09-14 07:09:20|7389.5|7374.5|7389.4|7374.4|7390|7375|7389.4|7374.4|9
1631603370000|2021-09-14 07:09:30|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|3
1631603380000|2021-09-14 07:09:40|7389.4|7374.4|7389.9|7374.9|7389.9|7374.9|7389.2|7374.2|5
1631603400000|2021-09-14 07:10:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1631603410000|2021-09-14 07:10:10|7390.1|7375.1|7390.2|7375.2|7390.3|7375.3|7390.1|7375.1|4
1631603420000|2021-09-14 07:10:20|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|3
1631603430000|2021-09-14 07:10:30|7390.2|7375.2|7389.7|7374.7|7390.2|7375.2|7389.7|7374.7|4
1631603490000|2021-09-14 07:11:30|7389.6|7374.6|7389.1|7374.1|7389.6|7374.6|7389.1|7374.1|4
1631603500000|2021-09-14 07:11:40|7389|7374|7389|7374|7389|7374|7389|7374|1
1631603520000|2021-09-14 07:12:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631603540000|2021-09-14 07:12:20|7389|7374|7389|7374|7389|7374|7389|7374|1
1631603550000|2021-09-14 07:12:30|7388.8|7373.8|7388.4|7373.4|7388.9|7373.9|7388.4|7373.4|5
1631603560000|2021-09-14 07:12:40|7388.1|7373.1|7387.5|7372.5|7388.2|7373.2|7387.5|7372.5|9
1631603570000|2021-09-14 07:12:50|7387.6|7372.6|7387.5|7372.5|7387.7|7372.7|7387.5|7372.5|6
1631603580000|2021-09-14 07:13:00|7387.3|7372.3|7387.2|7372.2|7387.3|7372.3|7387.2|7372.2|2
1631603590000|2021-09-14 07:13:10|7387.3|7372.3|7387.9|7372.9|7387.9|7372.9|7387.3|7372.3|4
1631603600000|2021-09-14 07:13:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631603610000|2021-09-14 07:13:30|7387.9|7372.9|7388|7373|7388|7373|7387.9|7372.9|2
1631603620000|2021-09-14 07:13:40|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|4
1631603630000|2021-09-14 07:13:50|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|2
1631603640000|2021-09-14 07:14:00|7388.2|7373.2|7388.4|7373.4|7388.4|7373.4|7388.2|7373.2|3
1631603660000|2021-09-14 07:14:20|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631603670000|2021-09-14 07:14:30|7388.2|7373.2|7387.9|7372.9|7388.2|7373.2|7387.7|7372.7|6
1631603680000|2021-09-14 07:14:40|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|2
1631603690000|2021-09-14 07:14:50|7388|7373|7387.9|7372.9|7388|7373|7387.8|7372.8|8
1631603700000|2021-09-14 07:15:00|7387.8|7372.8|7388.2|7373.2|7388.3|7373.3|7387.8|7372.8|8
1631603710000|2021-09-14 07:15:10|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|3
1631603720000|2021-09-14 07:15:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631603730000|2021-09-14 07:15:30|7388.6|7373.6|7389.2|7374.2|7389.2|7374.2|7388.5|7373.5|9
1631603740000|2021-09-14 07:15:40|7389.1|7374.1|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|3
1631603750000|2021-09-14 07:15:50|7389.3|7374.3|7389.1|7374.1|7389.4|7374.4|7389.1|7374.1|3
1631603760000|2021-09-14 07:16:00|7388.9|7373.9|7389|7374|7389|7374|7388.4|7373.4|6
1631603770000|2021-09-14 07:16:10|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1631603780000|2021-09-14 07:16:20|7388.7|7373.7|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|3
1631603790000|2021-09-14 07:16:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631603800000|2021-09-14 07:16:40|7388.7|7373.7|7388.5|7373.5|7388.7|7373.7|7388.5|7373.5|4
1631603810000|2021-09-14 07:16:50|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|5
1631603820000|2021-09-14 07:17:00|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|2
1631603830000|2021-09-14 07:17:10|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|2
1631603840000|2021-09-14 07:17:20|7388.5|7373.5|7387.3|7372.3|7388.5|7373.5|7387.2|7372.2|5
1631603850000|2021-09-14 07:17:30|7387.4|7372.4|7386.8|7371.8|7387.4|7372.4|7386.8|7371.8|8
1631603860000|2021-09-14 07:17:40|7387.1|7372.1|7387.4|7372.4|7387.4|7372.4|7387.1|7372.1|10
1631603870000|2021-09-14 07:17:50|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.4|7372.4|2
1631603890000|2021-09-14 07:18:10|7387.5|7372.5|7387.1|7372.1|7387.8|7372.8|7386.5|7371.5|14
1631603900000|2021-09-14 07:18:20|7386.9|7371.9|7386.8|7371.8|7387|7372|7386.7|7371.7|7
1631603910000|2021-09-14 07:18:30|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|4
1631603920000|2021-09-14 07:18:40|7386.7|7371.7|7387|7372|7387|7372|7386.7|7371.7|4
1631603930000|2021-09-14 07:18:50|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|2
1631603950000|2021-09-14 07:19:10|7386.8|7371.8|7387.2|7372.2|7387.2|7372.2|7386.4|7371.4|7
1631603960000|2021-09-14 07:19:20|7387.3|7372.3|7387.8|7372.8|7387.9|7372.9|7387.3|7372.3|5
1631603970000|2021-09-14 07:19:30|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|3
1631603980000|2021-09-14 07:19:40|7388.4|7373.4|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|3
1631603990000|2021-09-14 07:19:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631604000000|2021-09-14 07:20:00|7388.6|7373.6|7389|7374|7389|7374|7388.6|7373.6|4
1631604010000|2021-09-14 07:20:10|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1631604020000|2021-09-14 07:20:20|7388.7|7373.7|7388.4|7373.4|7388.7|7373.7|7388.4|7373.4|4
1631604030000|2021-09-14 07:20:30|7388.3|7373.3|7388.7|7373.7|7388.7|7373.7|7388.3|7373.3|4
1631604040000|2021-09-14 07:20:40|7388.5|7373.5|7388.4|7373.4|7388.6|7373.6|7388.4|7373.4|8
1631604050000|2021-09-14 07:20:50|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.3|7373.3|2
1631604070000|2021-09-14 07:21:10|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|4
1631604080000|2021-09-14 07:21:20|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|2
1631604090000|2021-09-14 07:21:30|7388.7|7373.7|7388.5|7373.5|7388.7|7373.7|7388.5|7373.5|3
1631604100000|2021-09-14 07:21:40|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631604120000|2021-09-14 07:22:00|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631604130000|2021-09-14 07:22:10|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631604180000|2021-09-14 07:23:00|7388.3|7373.3|7388.8|7373.8|7388.8|7373.8|7388.3|7373.3|5
1631604190000|2021-09-14 07:23:10|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631604200000|2021-09-14 07:23:20|7388.7|7373.7|7388.5|7373.5|7388.7|7373.7|7388.5|7373.5|2
1631604210000|2021-09-14 07:23:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631604220000|2021-09-14 07:23:40|7388.7|7373.7|7389|7374|7389.1|7374.1|7388.7|7373.7|11
1631604230000|2021-09-14 07:23:50|7388.9|7373.9|7388.6|7373.6|7388.9|7373.9|7388.6|7373.6|4
1631604260000|2021-09-14 07:24:20|7388.7|7373.7|7389|7374|7389|7374|7388.7|7373.7|3
1631604300000|2021-09-14 07:25:00|7389.1|7374.1|7389.2|7374.2|7389.3|7374.3|7389.1|7374.1|3
1631604310000|2021-09-14 07:25:10|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.2|7374.2|6
1631604320000|2021-09-14 07:25:20|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631604340000|2021-09-14 07:25:40|7389.4|7374.4|7389.6|7374.6|7389.9|7374.9|7389.4|7374.4|7
1631604370000|2021-09-14 07:26:10|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631604400000|2021-09-14 07:26:40|7390|7375|7390|7375|7390|7375|7390|7375|1
1631604450000|2021-09-14 07:27:30|7390.1|7375.1|7390|7375|7390.4|7375.4|7390|7375|6
1631604460000|2021-09-14 07:27:40|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631604470000|2021-09-14 07:27:50|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631604490000|2021-09-14 07:28:10|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|5
1631604500000|2021-09-14 07:28:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631604520000|2021-09-14 07:28:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631604560000|2021-09-14 07:29:20|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.7|7374.7|4
1631604570000|2021-09-14 07:29:30|7389.8|7374.8|7389.5|7374.5|7389.8|7374.8|7389.5|7374.5|4
1631604590000|2021-09-14 07:29:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631604600000|2021-09-14 07:30:00|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.3|7374.3|4
1631604610000|2021-09-14 07:30:10|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.3|7374.3|2
1631604620000|2021-09-14 07:30:20|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.3|7374.3|2
1631604640000|2021-09-14 07:30:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631604650000|2021-09-14 07:30:50|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|2
1631604660000|2021-09-14 07:31:00|7389.4|7374.4|7389.6|7374.6|7389.6|7374.6|7389.3|7374.3|5
1631604670000|2021-09-14 07:31:10|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|8
1631604690000|2021-09-14 07:31:30|7389.7|7374.7|7389.5|7374.5|7389.7|7374.7|7389.4|7374.4|3
1631604700000|2021-09-14 07:31:40|7389.4|7374.4|7389.7|7374.7|7389.8|7374.8|7389.4|7374.4|6
1631604710000|2021-09-14 07:31:50|7389.8|7374.8|7390.1|7375.1|7390.1|7375.1|7389.8|7374.8|4
1631604720000|2021-09-14 07:32:00|7390.2|7375.2|7390.5|7375.5|7390.5|7375.5|7390.2|7375.2|4
1631604730000|2021-09-14 07:32:10|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631604750000|2021-09-14 07:32:30|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|2
1631604770000|2021-09-14 07:32:50|7390|7375|7390|7375|7390|7375|7390|7375|1
1631604780000|2021-09-14 07:33:00|7389.8|7374.8|7389.4|7374.4|7389.8|7374.8|7389.3|7374.3|6
1631604820000|2021-09-14 07:33:40|7389.6|7374.6|7389.4|7374.4|7389.6|7374.6|7389.4|7374.4|2
1631604830000|2021-09-14 07:33:50|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631604860000|2021-09-14 07:34:20|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631604880000|2021-09-14 07:34:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631604890000|2021-09-14 07:34:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631604930000|2021-09-14 07:35:30|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.3|7374.3|2
1631604940000|2021-09-14 07:35:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631604950000|2021-09-14 07:35:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631605000000|2021-09-14 07:36:40|7389.3|7374.3|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|5
1631605030000|2021-09-14 07:37:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631605040000|2021-09-14 07:37:20|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631605050000|2021-09-14 07:37:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631605080000|2021-09-14 07:38:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631605090000|2021-09-14 07:38:10|7389.7|7374.7|7389.3|7374.3|7389.7|7374.7|7389.3|7374.3|3
1631605100000|2021-09-14 07:38:20|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|2
1631605110000|2021-09-14 07:38:30|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631605230000|2021-09-14 07:40:30|7389.3|7374.3|7389.2|7374.2|7389.4|7374.4|7389.1|7374.1|5
1631605250000|2021-09-14 07:40:50|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1631605270000|2021-09-14 07:41:10|7389.3|7374.3|7389.1|7374.1|7389.3|7374.3|7389.1|7374.1|3
1631605290000|2021-09-14 07:41:30|7389.2|7374.2|7389.4|7374.4|7389.4|7374.4|7389.2|7374.2|2
1631605300000|2021-09-14 07:41:40|7389.3|7374.3|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|3
1631605310000|2021-09-14 07:41:50|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|2
1631605330000|2021-09-14 07:42:10|7389|7374|7388.8|7373.8|7389.1|7374.1|7388.8|7373.8|3
1631605350000|2021-09-14 07:42:30|7389|7374|7389.5|7374.5|7389.5|7374.5|7389|7374|5
1631605410000|2021-09-14 07:43:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631605420000|2021-09-14 07:43:40|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631605430000|2021-09-14 07:43:50|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1631605450000|2021-09-14 07:44:10|7390.5|7375.5|7391|7376|7391|7376|7390.5|7375.5|3
1631605480000|2021-09-14 07:44:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631605490000|2021-09-14 07:44:50|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631605500000|2021-09-14 07:45:00|7391.3|7376.3|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|3
1631605520000|2021-09-14 07:45:20|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|3
1631605560000|2021-09-14 07:46:00|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1631605580000|2021-09-14 07:46:20|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631605600000|2021-09-14 07:46:40|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631605610000|2021-09-14 07:46:50|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631605680000|2021-09-14 07:48:00|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631605700000|2021-09-14 07:48:20|7390.9|7375.9|7391.2|7376.2|7391.2|7376.2|7390.9|7375.9|2
1631605740000|2021-09-14 07:49:00|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|2
1631605750000|2021-09-14 07:49:10|7391.1|7376.1|7391.4|7376.4|7391.4|7376.4|7391.1|7376.1|3
1631605760000|2021-09-14 07:49:20|7391.3|7376.3|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|3
1631605790000|2021-09-14 07:49:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631605820000|2021-09-14 07:50:20|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|2
1631605830000|2021-09-14 07:50:30|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631605840000|2021-09-14 07:50:40|7390.2|7375.2|7390.2|7375.2|7390.4|7375.4|7390.2|7375.2|3
1631605850000|2021-09-14 07:50:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|3
1631605860000|2021-09-14 07:51:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631605870000|2021-09-14 07:51:10|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1631605880000|2021-09-14 07:51:20|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1631605890000|2021-09-14 07:51:30|7390.1|7375.1|7390.3|7375.3|7390.3|7375.3|7390|7375|6
1631605900000|2021-09-14 07:51:40|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|5
1631605920000|2021-09-14 07:52:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1631605930000|2021-09-14 07:52:10|7390.1|7375.1|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|4
1631605940000|2021-09-14 07:52:20|7390|7375|7390.1|7375.1|7390.1|7375.1|7390|7375|4
1631605960000|2021-09-14 07:52:40|7390|7375|7390|7375|7390.1|7375.1|7390|7375|3
1631605970000|2021-09-14 07:52:50|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631605980000|2021-09-14 07:53:00|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631606010000|2021-09-14 07:53:30|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631606020000|2021-09-14 07:53:40|7390|7375|7388.9|7373.9|7390|7375|7388.8|7373.8|8
1631606030000|2021-09-14 07:53:50|7389|7374|7389|7374|7389|7374|7389|7374|1
1631606060000|2021-09-14 07:54:20|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631606070000|2021-09-14 07:54:30|7389|7374|7389.6|7374.6|7389.6|7374.6|7389|7374|11
1631606080000|2021-09-14 07:54:40|7389.5|7374.5|7389|7374|7389.5|7374.5|7389|7374|6
1631606090000|2021-09-14 07:54:50|7389.1|7374.1|7389.5|7374.5|7389.6|7374.6|7389.1|7374.1|9
1631606100000|2021-09-14 07:55:00|7389.7|7374.7|7389.8|7374.8|7390|7375|7389.7|7374.7|4
1631606120000|2021-09-14 07:55:20|7389.7|7374.7|7389.5|7374.5|7389.7|7374.7|7389.4|7374.4|6
1631606130000|2021-09-14 07:55:30|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.1|7374.1|4
1631606140000|2021-09-14 07:55:40|7389|7374|7389|7374|7389|7374|7389|7374|1
1631606150000|2021-09-14 07:55:50|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631606160000|2021-09-14 07:56:00|7389.1|7374.1|7389.3|7374.3|7389.3|7374.3|7389.1|7374.1|2
1631606170000|2021-09-14 07:56:10|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1631606180000|2021-09-14 07:56:20|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.1|7374.1|4
1631606190000|2021-09-14 07:56:30|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|2
1631606200000|2021-09-14 07:56:40|7389.8|7374.8|7389.8|7374.8|7389.9|7374.9|7389.8|7374.8|5
1631606220000|2021-09-14 07:57:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631606230000|2021-09-14 07:57:10|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|2
1631606240000|2021-09-14 07:57:20|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.1|7374.1|6
1631606250000|2021-09-14 07:57:30|7389.6|7374.6|7389.7|7374.7|7389.8|7374.8|7389.1|7374.1|8
1631606260000|2021-09-14 07:57:40|7390.3|7375.3|7390.2|7375.2|7390.6|7375.6|7390.1|7375.1|4
1631606280000|2021-09-14 07:58:00|7390.1|7375.1|7390.5|7375.5|7390.6|7375.6|7390.1|7375.1|4
1631606300000|2021-09-14 07:58:20|7390.6|7375.6|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|3
1631606330000|2021-09-14 07:58:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631606340000|2021-09-14 07:59:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|3
1631606350000|2021-09-14 07:59:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631606390000|2021-09-14 07:59:50|7391.3|7376.3|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|5
1631606400000|2021-09-14 08:00:00|7391.2|7376.2|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|3
1631606410000|2021-09-14 08:00:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631606450000|2021-09-14 08:00:50|7391.1|7376.1|7391.2|7376.2|7391.3|7376.3|7391|7376|5
1631606460000|2021-09-14 08:01:00|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|2
1631606470000|2021-09-14 08:01:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631606480000|2021-09-14 08:01:20|7391.8|7376.8|7391.5|7376.5|7391.8|7376.8|7391.5|7376.5|2
1631606490000|2021-09-14 08:01:30|7391.8|7376.8|7392|7377|7392|7377|7391.8|7376.8|3
1631606500000|2021-09-14 08:01:40|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1631606510000|2021-09-14 08:01:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631606530000|2021-09-14 08:02:10|7391.3|7376.3|7391.6|7376.6|7391.6|7376.6|7391.3|7376.3|3
1631606550000|2021-09-14 08:02:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631606560000|2021-09-14 08:02:40|7391.6|7376.6|7391.2|7376.2|7391.6|7376.6|7391|7376|4
1631606590000|2021-09-14 08:03:10|7391.3|7376.3|7391.1|7376.1|7391.4|7376.4|7391.1|7376.1|4
1631606600000|2021-09-14 08:03:20|7390.9|7375.9|7391.2|7376.2|7391.2|7376.2|7390.9|7375.9|2
1631606610000|2021-09-14 08:03:30|7391.4|7376.4|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|3
1631606620000|2021-09-14 08:03:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631606640000|2021-09-14 08:04:00|7392|7377|7391.8|7376.8|7392|7377|7391.8|7376.8|2
1631606650000|2021-09-14 08:04:10|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1631606690000|2021-09-14 08:04:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631606770000|2021-09-14 08:06:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631606790000|2021-09-14 08:06:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631606800000|2021-09-14 08:06:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631606830000|2021-09-14 08:07:10|7391.4|7376.4|7391.6|7376.6|7391.6|7376.6|7391.4|7376.4|5
1631606840000|2021-09-14 08:07:20|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631606850000|2021-09-14 08:07:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631606860000|2021-09-14 08:07:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|3
1631606880000|2021-09-14 08:08:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631606940000|2021-09-14 08:09:00|7391.8|7376.8|7392.6|7377.6|7392.6|7377.6|7391.8|7376.8|6
1631606960000|2021-09-14 08:09:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631606970000|2021-09-14 08:09:30|7392.6|7377.6|7392.6|7377.6|7392.8|7377.8|7392.6|7377.6|3
1631606980000|2021-09-14 08:09:40|7392.7|7377.7|7392.8|7377.8|7392.9|7377.9|7392.7|7377.7|4
1631607000000|2021-09-14 08:10:00|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1631607010000|2021-09-14 08:10:10|7392.7|7377.7|7392.9|7377.9|7392.9|7377.9|7392.6|7377.6|4
1631607020000|2021-09-14 08:10:20|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631607030000|2021-09-14 08:10:30|7392.6|7377.6|7392.3|7377.3|7392.6|7377.6|7392.3|7377.3|3
1631607040000|2021-09-14 08:10:40|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631607070000|2021-09-14 08:11:10|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631607110000|2021-09-14 08:11:50|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1631607120000|2021-09-14 08:12:00|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1631607130000|2021-09-14 08:12:10|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631607140000|2021-09-14 08:12:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631607150000|2021-09-14 08:12:30|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|2
1631607160000|2021-09-14 08:12:40|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631607300000|2021-09-14 08:15:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631607340000|2021-09-14 08:15:40|7392.1|7377.1|7391.8|7376.8|7392.1|7377.1|7391.8|7376.8|2
1631607370000|2021-09-14 08:16:10|7392|7377|7391.8|7376.8|7392|7377|7391.8|7376.8|2
1631607390000|2021-09-14 08:16:30|7392|7377|7392|7377|7392|7377|7392|7377|1
1631607400000|2021-09-14 08:16:40|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1631607420000|2021-09-14 08:17:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1631607430000|2021-09-14 08:17:10|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631607450000|2021-09-14 08:17:30|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|2
1631607500000|2021-09-14 08:18:20|7392|7377|7392.3|7377.3|7392.3|7377.3|7392|7377|2
1631607530000|2021-09-14 08:18:50|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631607540000|2021-09-14 08:19:00|7392|7377|7392|7377|7392|7377|7392|7377|1
1631607570000|2021-09-14 08:19:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631607600000|2021-09-14 08:20:00|7392.9|7377.9|7393|7378|7393.2|7378.2|7392.9|7377.9|7
1631607610000|2021-09-14 08:20:10|7392.9|7377.9|7393.1|7378.1|7393.1|7378.1|7392.9|7377.9|3
1631607620000|2021-09-14 08:20:20|7393|7378|7393|7378|7393|7378|7393|7378|1
1631607640000|2021-09-14 08:20:40|7392.9|7377.9|7393.1|7378.1|7393.1|7378.1|7392.8|7377.8|3
1631607660000|2021-09-14 08:21:00|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631607670000|2021-09-14 08:21:10|7393|7378|7393.8|7378.8|7393.8|7378.8|7393|7378|5
1631607680000|2021-09-14 08:21:20|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1631607690000|2021-09-14 08:21:30|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631607700000|2021-09-14 08:21:40|7393.5|7378.5|7393.3|7378.3|7393.6|7378.6|7393.3|7378.3|3
1631607710000|2021-09-14 08:21:50|7393.4|7378.4|7393.7|7378.7|7393.7|7378.7|7393.4|7378.4|3
1631607730000|2021-09-14 08:22:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631607740000|2021-09-14 08:22:20|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|4
1631607780000|2021-09-14 08:23:00|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631607790000|2021-09-14 08:23:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|3
1631607800000|2021-09-14 08:23:20|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|4
1631607810000|2021-09-14 08:23:30|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631607830000|2021-09-14 08:23:50|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|6
1631607840000|2021-09-14 08:24:00|7393.5|7378.5|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|2
1631607850000|2021-09-14 08:24:10|7393.4|7378.4|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|2
1631607860000|2021-09-14 08:24:20|7393.6|7378.6|7392.9|7377.9|7393.6|7378.6|7392.9|7377.9|7
1631607870000|2021-09-14 08:24:30|7393|7378|7392.8|7377.8|7393|7378|7392.8|7377.8|5
1631608020000|2021-09-14 08:27:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631608040000|2021-09-14 08:27:20|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.2|7377.2|7
1631608050000|2021-09-14 08:27:30|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631608080000|2021-09-14 08:28:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631608100000|2021-09-14 08:28:20|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631608120000|2021-09-14 08:28:40|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631608190000|2021-09-14 08:29:50|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1631608200000|2021-09-14 08:30:00|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|2
1631608210000|2021-09-14 08:30:10|7392.7|7377.7|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|3
1631608230000|2021-09-14 08:30:30|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.6|7377.6|4
1631608240000|2021-09-14 08:30:40|7392.8|7377.8|7393.3|7378.3|7393.3|7378.3|7392.8|7377.8|3
1631608270000|2021-09-14 08:31:10|7393.4|7378.4|7393.8|7378.8|7393.8|7378.8|7393.4|7378.4|3
1631608280000|2021-09-14 08:31:20|7394.4|7379.4|7394.8|7379.8|7394.8|7379.8|7394.4|7379.4|5
1631608290000|2021-09-14 08:31:30|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631608320000|2021-09-14 08:32:00|7394.9|7379.9|7395.2|7380.2|7395.3|7380.3|7394.9|7379.9|3
1631608330000|2021-09-14 08:32:10|7395.3|7380.3|7396.4|7381.4|7396.7|7381.7|7395.3|7380.3|11
1631608340000|2021-09-14 08:32:20|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631608350000|2021-09-14 08:32:30|7396.2|7381.2|7395.4|7380.4|7396.2|7381.2|7395.4|7380.4|5
1631608380000|2021-09-14 08:33:00|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631608390000|2021-09-14 08:33:10|7395.4|7380.4|7396.3|7381.3|7396.3|7381.3|7395.4|7380.4|8
1631608400000|2021-09-14 08:33:20|7396.2|7381.2|7396.3|7381.3|7396.5|7381.5|7396.1|7381.1|7
1631608410000|2021-09-14 08:33:30|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|2
1631608420000|2021-09-14 08:33:40|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631608430000|2021-09-14 08:33:50|7396.4|7381.4|7396|7381|7396.4|7381.4|7396|7381|4
1631608440000|2021-09-14 08:34:00|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|2
1631608470000|2021-09-14 08:34:30|7396|7381|7396|7381|7396|7381|7396|7381|1
1631608480000|2021-09-14 08:34:40|7395.8|7380.8|7396|7381|7396|7381|7395.8|7380.8|5
1631608490000|2021-09-14 08:34:50|7396.2|7381.2|7396.4|7381.4|7396.5|7381.5|7396.1|7381.1|9
1631608500000|2021-09-14 08:35:00|7396.3|7381.3|7395.6|7380.6|7396.3|7381.3|7395.6|7380.6|6
1631608510000|2021-09-14 08:35:10|7395.5|7380.5|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|6
1631608520000|2021-09-14 08:35:20|7395.3|7380.3|7395|7380|7395.3|7380.3|7395|7380|6
1631608530000|2021-09-14 08:35:30|7395.1|7380.1|7395.3|7380.3|7395.3|7380.3|7395.1|7380.1|3
1631608540000|2021-09-14 08:35:40|7395.5|7380.5|7396.1|7381.1|7396.1|7381.1|7395.5|7380.5|7
1631608550000|2021-09-14 08:35:50|7395.8|7380.8|7395.7|7380.7|7396|7381|7395.7|7380.7|3
1631608580000|2021-09-14 08:36:20|7395.4|7380.4|7396|7381|7396|7381|7395.4|7380.4|5
1631608590000|2021-09-14 08:36:30|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|3
1631608600000|2021-09-14 08:36:40|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.3|7380.3|7
1631608610000|2021-09-14 08:36:50|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.4|7380.4|3
1631608620000|2021-09-14 08:37:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.2|7380.2|4
1631608630000|2021-09-14 08:37:10|7395.4|7380.4|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|3
1631608640000|2021-09-14 08:37:20|7395.3|7380.3|7395.4|7380.4|7395.5|7380.5|7395.3|7380.3|4
1631608660000|2021-09-14 08:37:40|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631608680000|2021-09-14 08:38:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631608690000|2021-09-14 08:38:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631608750000|2021-09-14 08:39:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631608760000|2021-09-14 08:39:20|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631608770000|2021-09-14 08:39:30|7395.1|7380.1|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|3
1631608780000|2021-09-14 08:39:40|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|3
1631608790000|2021-09-14 08:39:50|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631608820000|2021-09-14 08:40:20|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.6|7379.6|6
1631608830000|2021-09-14 08:40:30|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631608840000|2021-09-14 08:40:40|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.3|7380.3|6
1631608850000|2021-09-14 08:40:50|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.2|7380.2|3
1631608860000|2021-09-14 08:41:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1631608870000|2021-09-14 08:41:10|7395.4|7380.4|7396.2|7381.2|7396.2|7381.2|7395.3|7380.3|14
1631608880000|2021-09-14 08:41:20|7396.1|7381.1|7395.1|7380.1|7396.1|7381.1|7395.1|7380.1|9
1631608890000|2021-09-14 08:41:30|7395.2|7380.2|7395.6|7380.6|7395.7|7380.7|7395.2|7380.2|6
1631608940000|2021-09-14 08:42:20|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631608950000|2021-09-14 08:42:30|7395.7|7380.7|7396.2|7381.2|7396.2|7381.2|7395.7|7380.7|5
1631608960000|2021-09-14 08:42:40|7395.9|7380.9|7395.7|7380.7|7395.9|7380.9|7395.7|7380.7|2
1631608970000|2021-09-14 08:42:50|7395.8|7380.8|7396.2|7381.2|7396.2|7381.2|7395.8|7380.8|4
1631608980000|2021-09-14 08:43:00|7396.1|7381.1|7395.8|7380.8|7396.1|7381.1|7395.8|7380.8|2
1631608990000|2021-09-14 08:43:10|7396.6|7381.6|7396|7381|7397|7382|7395.9|7380.9|9
1631609000000|2021-09-14 08:43:20|7396.2|7381.2|7396.9|7381.9|7396.9|7381.9|7396|7381|8
1631609010000|2021-09-14 08:43:30|7397|7382|7397.2|7382.2|7397.3|7382.3|7396.8|7381.8|10
1631609020000|2021-09-14 08:43:40|7397.1|7382.1|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|2
1631609030000|2021-09-14 08:43:50|7397|7382|7396.9|7381.9|7397|7382|7396.8|7381.8|5
1631609040000|2021-09-14 08:44:00|7396.8|7381.8|7396|7381|7396.8|7381.8|7396|7381|7
1631609050000|2021-09-14 08:44:10|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.1|7381.1|8
1631609100000|2021-09-14 08:45:00|7396.9|7381.9|7397.3|7382.3|7397.3|7382.3|7396.9|7381.9|4
1631609110000|2021-09-14 08:45:10|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631609120000|2021-09-14 08:45:20|7397.5|7382.5|7396.8|7381.8|7397.5|7382.5|7396.8|7381.8|3
1631609130000|2021-09-14 08:45:30|7396.9|7381.9|7396.8|7381.8|7397.2|7382.2|7396.8|7381.8|5
1631609140000|2021-09-14 08:45:40|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|15
1631609150000|2021-09-14 08:45:50|7396.7|7381.7|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|2
1631609160000|2021-09-14 08:46:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|14
1631609170000|2021-09-14 08:46:10|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|2
1631609190000|2021-09-14 08:46:30|7396.7|7381.7|7397.4|7382.4|7397.5|7382.5|7396.7|7381.7|10
1631609200000|2021-09-14 08:46:40|7397.5|7382.5|7397.4|7382.4|7397.6|7382.6|7397.4|7382.4|4
1631609210000|2021-09-14 08:46:50|7397|7382|7397|7382|7397|7382|7396.8|7381.8|5
1631609220000|2021-09-14 08:47:00|7396.9|7381.9|7395.7|7380.7|7396.9|7381.9|7395.7|7380.7|9
1631609230000|2021-09-14 08:47:10|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|6
1631609240000|2021-09-14 08:47:20|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.7|7380.7|2
1631609260000|2021-09-14 08:47:40|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.7|7380.7|2
1631609270000|2021-09-14 08:47:50|7395.9|7380.9|7395.7|7380.7|7395.9|7380.9|7395.7|7380.7|3
1631609280000|2021-09-14 08:48:00|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631609310000|2021-09-14 08:48:30|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631609340000|2021-09-14 08:49:00|7396|7381|7396.5|7381.5|7396.5|7381.5|7396|7381|5
1631609350000|2021-09-14 08:49:10|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631609370000|2021-09-14 08:49:30|7396.7|7381.7|7397.1|7382.1|7397.1|7382.1|7396.7|7381.7|4
1631609380000|2021-09-14 08:49:40|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631609390000|2021-09-14 08:49:50|7397|7382|7396.8|7381.8|7397|7382|7396.8|7381.8|2
1631609400000|2021-09-14 08:50:00|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631609410000|2021-09-14 08:50:10|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631609420000|2021-09-14 08:50:20|7396.6|7381.6|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|3
1631609440000|2021-09-14 08:50:40|7396.5|7381.5|7396.3|7381.3|7396.5|7381.5|7396.3|7381.3|2
1631609450000|2021-09-14 08:50:50|7396|7381|7396|7381|7396.1|7381.1|7396|7381|3
1631609460000|2021-09-14 08:51:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|3
1631609470000|2021-09-14 08:51:10|7396.4|7381.4|7396.9|7381.9|7396.9|7381.9|7396.4|7381.4|5
1631609480000|2021-09-14 08:51:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631609510000|2021-09-14 08:51:50|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631609530000|2021-09-14 08:52:10|7397|7382|7397|7382|7397|7382|7397|7382|1
1631609540000|2021-09-14 08:52:20|7397.1|7382.1|7397.5|7382.5|7397.5|7382.5|7397|7382|7
1631609560000|2021-09-14 08:52:40|7397.3|7382.3|7397|7382|7397.3|7382.3|7396.9|7381.9|4
1631609580000|2021-09-14 08:53:00|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397|7382|3
1631609590000|2021-09-14 08:53:10|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631609600000|2021-09-14 08:53:20|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631609610000|2021-09-14 08:53:30|7397.3|7382.3|7397.5|7382.5|7397.5|7382.5|7397.3|7382.3|3
1631609620000|2021-09-14 08:53:40|7397.4|7382.4|7397.1|7382.1|7397.4|7382.4|7397.1|7382.1|3
1631609640000|2021-09-14 08:54:00|7397.2|7382.2|7397.5|7382.5|7397.5|7382.5|7397.2|7382.2|4
1631609660000|2021-09-14 08:54:20|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1631609680000|2021-09-14 08:54:40|7397.6|7382.6|7397.8|7382.8|7397.9|7382.9|7397.6|7382.6|10
1631609690000|2021-09-14 08:54:50|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|2
1631609700000|2021-09-14 08:55:00|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|4
1631609720000|2021-09-14 08:55:20|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631609730000|2021-09-14 08:55:30|7397.4|7382.4|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|2
1631609760000|2021-09-14 08:56:00|7397.4|7382.4|7397.8|7382.8|7397.8|7382.8|7397.4|7382.4|4
1631609810000|2021-09-14 08:56:50|7397.9|7382.9|7397.8|7382.8|7397.9|7382.9|7397.8|7382.8|2
1631609830000|2021-09-14 08:57:10|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7397.9|7382.9|5
1631609860000|2021-09-14 08:57:40|7398|7383|7398|7383|7398.1|7383.1|7397.9|7382.9|7
1631609880000|2021-09-14 08:58:00|7398.1|7383.1|7397.6|7382.6|7398.4|7383.4|7397.6|7382.6|7
1631609890000|2021-09-14 08:58:10|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.6|7382.6|4
1631609900000|2021-09-14 08:58:20|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631609920000|2021-09-14 08:58:40|7398.1|7383.1|7397.6|7382.6|7398.1|7383.1|7397.5|7382.5|6
1631609940000|2021-09-14 08:59:00|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631609950000|2021-09-14 08:59:10|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1631609960000|2021-09-14 08:59:20|7397.2|7382.2|7397.4|7382.4|7397.4|7382.4|7397.1|7382.1|5
1631609980000|2021-09-14 08:59:40|7397.5|7382.5|7397.8|7382.8|7397.8|7382.8|7397.5|7382.5|3
1631609990000|2021-09-14 08:59:50|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631610000000|2021-09-14 09:00:00|7397.8|7382.8|7397.7|7382.7|7397.8|7382.8|7397.7|7382.7|2
1631610010000|2021-09-14 09:00:10|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|3
1631610020000|2021-09-14 09:00:20|7398|7383|7397.7|7382.7|7398.4|7383.4|7397.7|7382.7|6
1631610030000|2021-09-14 09:00:30|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631610050000|2021-09-14 09:00:50|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631610070000|2021-09-14 09:01:10|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631610120000|2021-09-14 09:02:00|7397.5|7382.5|7397.6|7382.6|7397.7|7382.7|7397.3|7382.3|6
1631610170000|2021-09-14 09:02:50|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631610200000|2021-09-14 09:03:20|7397.2|7382.2|7396.8|7381.8|7397.2|7382.2|7396.8|7381.8|4
1631610210000|2021-09-14 09:03:30|7396.6|7381.6|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|7
1631610230000|2021-09-14 09:03:50|7396.7|7381.7|7397.1|7382.1|7397.1|7382.1|7396.7|7381.7|5
1631610240000|2021-09-14 09:04:00|7397|7382|7397.1|7382.1|7397.2|7382.2|7397|7382|5
1631610270000|2021-09-14 09:04:30|7397|7382|7397|7382|7397|7382|7397|7382|1
1631610310000|2021-09-14 09:05:10|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631610320000|2021-09-14 09:05:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|3
1631610330000|2021-09-14 09:05:30|7397|7382|7396.6|7381.6|7397.1|7382.1|7396.6|7381.6|5
1631610340000|2021-09-14 09:05:40|7396.9|7381.9|7396.4|7381.4|7396.9|7381.9|7396.4|7381.4|7
1631610350000|2021-09-14 09:05:50|7396.3|7381.3|7396|7381|7396.3|7381.3|7396|7381|3
1631610360000|2021-09-14 09:06:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631610370000|2021-09-14 09:06:10|7396.1|7381.1|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|5
1631610380000|2021-09-14 09:06:20|7396.2|7381.2|7396.3|7381.3|7396.3|7381.3|7396.2|7381.2|2
1631610410000|2021-09-14 09:06:50|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631610430000|2021-09-14 09:07:10|7396.8|7381.8|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|3
1631610440000|2021-09-14 09:07:20|7396.7|7381.7|7396.4|7381.4|7396.7|7381.7|7396.4|7381.4|3
1631610510000|2021-09-14 09:08:30|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.6|7381.6|2
1631610520000|2021-09-14 09:08:40|7396.8|7381.8|7397.2|7382.2|7397.6|7382.6|7396.8|7381.8|5
1631610530000|2021-09-14 09:08:50|7397.1|7382.1|7397.4|7382.4|7397.4|7382.4|7397.1|7382.1|2
1631610540000|2021-09-14 09:09:00|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397.1|7382.1|2
1631610550000|2021-09-14 09:09:10|7397.2|7382.2|7397.1|7382.1|7397.3|7382.3|7397.1|7382.1|4
1631610620000|2021-09-14 09:10:20|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631610640000|2021-09-14 09:10:40|7397.1|7382.1|7396.9|7381.9|7397.1|7382.1|7396.9|7381.9|3
1631610690000|2021-09-14 09:11:30|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631610700000|2021-09-14 09:11:40|7397|7382|7397|7382|7397|7382|7397|7382|1
1631610710000|2021-09-14 09:11:50|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1631610750000|2021-09-14 09:12:30|7396.7|7381.7|7396.5|7381.5|7396.7|7381.7|7396.5|7381.5|6
1631610760000|2021-09-14 09:12:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631610770000|2021-09-14 09:12:50|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631610790000|2021-09-14 09:13:10|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631610800000|2021-09-14 09:13:20|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|2
1631610810000|2021-09-14 09:13:30|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|3
1631610820000|2021-09-14 09:13:40|7396.8|7381.8|7396.9|7381.9|7396.9|7381.9|7396.8|7381.8|2
1631610830000|2021-09-14 09:13:50|7397.3|7382.3|7397.4|7382.4|7397.4|7382.4|7397.3|7382.3|6
1631610840000|2021-09-14 09:14:00|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631610880000|2021-09-14 09:14:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631610950000|2021-09-14 09:15:50|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7397.4|7382.4|2
1631610960000|2021-09-14 09:16:00|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631610970000|2021-09-14 09:16:10|7397.4|7382.4|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|2
1631610990000|2021-09-14 09:16:30|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631611010000|2021-09-14 09:16:50|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1631611050000|2021-09-14 09:17:30|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1631611070000|2021-09-14 09:17:50|7398.2|7383.2|7398.5|7383.5|7398.5|7383.5|7398.2|7383.2|6
1631611130000|2021-09-14 09:18:50|7398.4|7383.4|7397.8|7382.8|7398.4|7383.4|7397.8|7382.8|3
1631611140000|2021-09-14 09:19:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631611150000|2021-09-14 09:19:10|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|2
1631611160000|2021-09-14 09:19:20|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631611180000|2021-09-14 09:19:40|7398.2|7383.2|7397.2|7382.2|7398.2|7383.2|7397.2|7382.2|5
1631611190000|2021-09-14 09:19:50|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631611200000|2021-09-14 09:20:00|7397.3|7382.3|7397.6|7382.6|7397.6|7382.6|7397.3|7382.3|3
1631611210000|2021-09-14 09:20:10|7397.7|7382.7|7397.1|7382.1|7397.7|7382.7|7397.1|7382.1|3
1631611280000|2021-09-14 09:21:20|7396.3|7381.3|7395.5|7380.5|7396.3|7381.3|7395.5|7380.5|5
1631611290000|2021-09-14 09:21:30|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631611350000|2021-09-14 09:22:30|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1631611380000|2021-09-14 09:23:00|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631611430000|2021-09-14 09:23:50|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631611440000|2021-09-14 09:24:00|7396|7381|7396.2|7381.2|7396.2|7381.2|7396|7381|3
1631611450000|2021-09-14 09:24:10|7396.4|7381.4|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|3
1631611460000|2021-09-14 09:24:20|7396.5|7381.5|7396.6|7381.6|7396.7|7381.7|7396.5|7381.5|3
1631611510000|2021-09-14 09:25:10|7396.8|7381.8|7397|7382|7397|7382|7396.8|7381.8|2
1631611520000|2021-09-14 09:25:20|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1631611540000|2021-09-14 09:25:40|7396.5|7381.5|7396.3|7381.3|7396.5|7381.5|7396.3|7381.3|2
1631611550000|2021-09-14 09:25:50|7396.5|7381.5|7396.8|7381.8|7396.8|7381.8|7396.5|7381.5|3
1631611560000|2021-09-14 09:26:00|7396.7|7381.7|7396.5|7381.5|7396.7|7381.7|7396.5|7381.5|3
1631611570000|2021-09-14 09:26:10|7396.3|7381.3|7396.5|7381.5|7396.5|7381.5|7396.3|7381.3|3
1631611600000|2021-09-14 09:26:40|7395.9|7380.9|7396.4|7381.4|7396.4|7381.4|7395.8|7380.8|7
1631611610000|2021-09-14 09:26:50|7396.1|7381.1|7395.8|7380.8|7396.1|7381.1|7395.8|7380.8|2
1631611620000|2021-09-14 09:27:00|7395.6|7380.6|7396.2|7381.2|7396.2|7381.2|7395.6|7380.6|6
1631611650000|2021-09-14 09:27:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631611670000|2021-09-14 09:27:50|7396.2|7381.2|7396.3|7381.3|7396.3|7381.3|7396.2|7381.2|2
1631611680000|2021-09-14 09:28:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|3
1631611690000|2021-09-14 09:28:10|7396.3|7381.3|7395.7|7380.7|7396.3|7381.3|7395.7|7380.7|3
1631611720000|2021-09-14 09:28:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631611790000|2021-09-14 09:29:50|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631611800000|2021-09-14 09:30:00|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1631611810000|2021-09-14 09:30:10|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631611820000|2021-09-14 09:30:20|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|3
1631611830000|2021-09-14 09:30:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631611850000|2021-09-14 09:30:50|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631611900000|2021-09-14 09:31:40|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7395.8|7380.8|3
1631611960000|2021-09-14 09:32:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631611970000|2021-09-14 09:32:50|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631611990000|2021-09-14 09:33:10|7395.6|7380.6|7394.8|7379.8|7395.6|7380.6|7394.8|7379.8|4
1631612000000|2021-09-14 09:33:20|7394.9|7379.9|7394.8|7379.8|7395.3|7380.3|7394.8|7379.8|8
1631612020000|2021-09-14 09:33:40|7394.5|7379.5|7394.7|7379.7|7394.7|7379.7|7394.5|7379.5|2
1631612030000|2021-09-14 09:33:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631612040000|2021-09-14 09:34:00|7395|7380|7394.8|7379.8|7395.2|7380.2|7394.8|7379.8|5
1631612060000|2021-09-14 09:34:20|7395|7380|7395.3|7380.3|7395.3|7380.3|7394.9|7379.9|5
1631612090000|2021-09-14 09:34:50|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631612110000|2021-09-14 09:35:10|7395.3|7380.3|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|3
1631612130000|2021-09-14 09:35:30|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|2
1631612250000|2021-09-14 09:37:30|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631612270000|2021-09-14 09:37:50|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631612300000|2021-09-14 09:38:20|7396.7|7381.7|7397.1|7382.1|7397.1|7382.1|7396.7|7381.7|4
1631612310000|2021-09-14 09:38:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631612320000|2021-09-14 09:38:40|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631612330000|2021-09-14 09:38:50|7396.7|7381.7|7397|7382|7397|7382|7396.7|7381.7|4
1631612340000|2021-09-14 09:39:00|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631612350000|2021-09-14 09:39:10|7397|7382|7397|7382|7397.1|7382.1|7397|7382|3
1631612360000|2021-09-14 09:39:20|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1631612380000|2021-09-14 09:39:40|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631612390000|2021-09-14 09:39:50|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397.1|7382.1|3
1631612400000|2021-09-14 09:40:00|7397.2|7382.2|7397.2|7382.2|7397.3|7382.3|7397.2|7382.2|3
1631612410000|2021-09-14 09:40:10|7397.1|7382.1|7397.3|7382.3|7397.3|7382.3|7397.1|7382.1|3
1631612420000|2021-09-14 09:40:20|7397.5|7382.5|7397.4|7382.4|7397.5|7382.5|7397.4|7382.4|2
1631612430000|2021-09-14 09:40:30|7397.9|7382.9|7397.2|7382.2|7398.2|7383.2|7397.2|7382.2|5
1631612440000|2021-09-14 09:40:40|7397.3|7382.3|7397.6|7382.6|7397.6|7382.6|7397.3|7382.3|3
1631612450000|2021-09-14 09:40:50|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|3
1631612460000|2021-09-14 09:41:00|7398.1|7383.1|7398.3|7383.3|7398.6|7383.6|7398.1|7383.1|4
1631612470000|2021-09-14 09:41:10|7398.2|7383.2|7397.8|7382.8|7398.8|7383.8|7397.8|7382.8|7
1631612480000|2021-09-14 09:41:20|7398.3|7383.3|7398.1|7383.1|7398.4|7383.4|7398.1|7383.1|4
1631612490000|2021-09-14 09:41:30|7398|7383|7398|7383|7398|7383|7398|7383|1
1631612500000|2021-09-14 09:41:40|7398.1|7383.1|7398.1|7383.1|7398.4|7383.4|7398.1|7383.1|5
1631612510000|2021-09-14 09:41:50|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|3
1631612520000|2021-09-14 09:42:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631612530000|2021-09-14 09:42:10|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631612550000|2021-09-14 09:42:30|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631612560000|2021-09-14 09:42:40|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1631612570000|2021-09-14 09:42:50|7398.5|7383.5|7398.3|7383.3|7398.7|7383.7|7398.3|7383.3|5
1631612580000|2021-09-14 09:43:00|7398.2|7383.2|7398.6|7383.6|7398.6|7383.6|7398.2|7383.2|2
1631612590000|2021-09-14 09:43:10|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631612600000|2021-09-14 09:43:20|7398.5|7383.5|7398.6|7383.6|7398.8|7383.8|7398.5|7383.5|4
1631612630000|2021-09-14 09:43:50|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631612670000|2021-09-14 09:44:30|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|2
1631612740000|2021-09-14 09:45:40|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631612770000|2021-09-14 09:46:10|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631612800000|2021-09-14 09:46:40|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631612810000|2021-09-14 09:46:50|7398.8|7383.8|7399.2|7384.2|7399.2|7384.2|7398.8|7383.8|4
1631612820000|2021-09-14 09:47:00|7399.3|7384.3|7399|7384|7399.3|7384.3|7398.9|7383.9|5
1631612840000|2021-09-14 09:47:20|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1631612870000|2021-09-14 09:47:50|7399.5|7384.5|7399.3|7384.3|7399.9|7384.9|7399.2|7384.2|8
1631612880000|2021-09-14 09:48:00|7399.5|7384.5|7399.6|7384.6|7399.6|7384.6|7399.5|7384.5|2
1631612890000|2021-09-14 09:48:10|7399.5|7384.5|7399.3|7384.3|7399.5|7384.5|7399.3|7384.3|7
1631612900000|2021-09-14 09:48:20|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631612910000|2021-09-14 09:48:30|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|4
1631612920000|2021-09-14 09:48:40|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.2|7384.2|6
1631612940000|2021-09-14 09:49:00|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631612950000|2021-09-14 09:49:10|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1631613000000|2021-09-14 09:50:00|7399.5|7384.5|7399.7|7384.7|7399.7|7384.7|7399.5|7384.5|2
1631613010000|2021-09-14 09:50:10|7399.8|7384.8|7400.4|7385.4|7400.4|7385.4|7399.8|7384.8|4
1631613020000|2021-09-14 09:50:20|7400.7|7385.7|7400.5|7385.5|7400.8|7385.8|7400.5|7385.5|5
1631613030000|2021-09-14 09:50:30|7400.6|7385.6|7400.5|7385.5|7400.8|7385.8|7400.5|7385.5|5
1631613040000|2021-09-14 09:50:40|7400.6|7385.6|7400.9|7385.9|7400.9|7385.9|7400.5|7385.5|8
1631613050000|2021-09-14 09:50:50|7401|7386|7401.2|7386.2|7401.2|7386.2|7401|7386|2
1631613070000|2021-09-14 09:51:10|7401.1|7386.1|7401|7386|7401.3|7386.3|7401|7386|4
1631613080000|2021-09-14 09:51:20|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1631613110000|2021-09-14 09:51:50|7401|7386|7400.8|7385.8|7401|7386|7400.8|7385.8|3
1631613120000|2021-09-14 09:52:00|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1631613130000|2021-09-14 09:52:10|7400.7|7385.7|7401.1|7386.1|7401.2|7386.2|7400.7|7385.7|5
1631613140000|2021-09-14 09:52:20|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1631613150000|2021-09-14 09:52:30|7401|7386|7401|7386|7401|7386|7401|7386|1
1631613170000|2021-09-14 09:52:50|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631613180000|2021-09-14 09:53:00|7400.9|7385.9|7401|7386|7401|7386|7400.9|7385.9|2
1631613210000|2021-09-14 09:53:30|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631613220000|2021-09-14 09:53:40|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1631613230000|2021-09-14 09:53:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631613240000|2021-09-14 09:54:00|7400.6|7385.6|7400.5|7385.5|7400.6|7385.6|7400.5|7385.5|2
1631613250000|2021-09-14 09:54:10|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1631613320000|2021-09-14 09:55:20|7400.5|7385.5|7400.6|7385.6|7400.6|7385.6|7400.5|7385.5|4
1631613380000|2021-09-14 09:56:20|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.3|7385.3|4
1631613410000|2021-09-14 09:56:50|7400.4|7385.4|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|3
1631613420000|2021-09-14 09:57:00|7400.3|7385.3|7399.6|7384.6|7400.3|7385.3|7399.6|7384.6|5
1631613430000|2021-09-14 09:57:10|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631613440000|2021-09-14 09:57:20|7399.8|7384.8|7400|7385|7400|7385|7399.8|7384.8|7
1631613470000|2021-09-14 09:57:50|7399.9|7384.9|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|3
1631613490000|2021-09-14 09:58:10|7399.8|7384.8|7400|7385|7400|7385|7399.8|7384.8|6
1631613500000|2021-09-14 09:58:20|7399.8|7384.8|7399.8|7384.8|7400|7385|7399.8|7384.8|5
1631613520000|2021-09-14 09:58:40|7399.9|7384.9|7400|7385|7400|7385|7399.9|7384.9|2
1631613540000|2021-09-14 09:59:00|7399.9|7384.9|7400|7385|7400|7385|7399.9|7384.9|2
1631613550000|2021-09-14 09:59:10|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631613590000|2021-09-14 09:59:50|7400.2|7385.2|7400.1|7385.1|7400.3|7385.3|7400.1|7385.1|4
1631613600000|2021-09-14 10:00:00|7400|7385|7400|7385|7400|7385|7400|7385|1
1631613660000|2021-09-14 10:01:00|7399.9|7384.9|7399.3|7384.3|7399.9|7384.9|7399.3|7384.3|3
1631613670000|2021-09-14 10:01:10|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631613680000|2021-09-14 10:01:20|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|2
1631613690000|2021-09-14 10:01:30|7399.9|7384.9|7400|7385|7400|7385|7399.9|7384.9|2
1631613700000|2021-09-14 10:01:40|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400|7385|3
1631613710000|2021-09-14 10:01:50|7400|7385|7400|7385|7400|7385|7400|7385|1
1631613720000|2021-09-14 10:02:00|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631613740000|2021-09-14 10:02:20|7400.3|7385.3|7400.4|7385.4|7400.4|7385.4|7400.3|7385.3|2
1631613750000|2021-09-14 10:02:30|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1631613810000|2021-09-14 10:03:30|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631613850000|2021-09-14 10:04:10|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7400.1|7385.1|3
1631613890000|2021-09-14 10:04:50|7400|7385|7400|7385|7400|7385|7400|7385|1
1631613900000|2021-09-14 10:05:00|7400.1|7385.1|7400|7385|7400.1|7385.1|7400|7385|2
1631613910000|2021-09-14 10:05:10|7400.1|7385.1|7400|7385|7400.1|7385.1|7400|7385|4
1631613930000|2021-09-14 10:05:30|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631613940000|2021-09-14 10:05:40|7399.9|7384.9|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|3
1631613970000|2021-09-14 10:06:10|7399.8|7384.8|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|3
1631614020000|2021-09-14 10:07:00|7399.9|7384.9|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|2
1631614030000|2021-09-14 10:07:10|7399.9|7384.9|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|2
1631614050000|2021-09-14 10:07:30|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631614060000|2021-09-14 10:07:40|7399.8|7384.8|7400|7385|7400|7385|7399.8|7384.8|2
1631614070000|2021-09-14 10:07:50|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631614100000|2021-09-14 10:08:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1631614140000|2021-09-14 10:09:00|7400.5|7385.5|7400.3|7385.3|7400.5|7385.5|7400.3|7385.3|2
1631614160000|2021-09-14 10:09:20|7400.4|7385.4|7400.5|7385.5|7400.5|7385.5|7400.4|7385.4|2
1631614170000|2021-09-14 10:09:30|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1631614230000|2021-09-14 10:10:30|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631614240000|2021-09-14 10:10:40|7400.6|7385.6|7400.8|7385.8|7400.9|7385.9|7400.6|7385.6|6
1631614250000|2021-09-14 10:10:50|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1631614300000|2021-09-14 10:11:40|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1631614340000|2021-09-14 10:12:20|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631614450000|2021-09-14 10:14:10|7400.8|7385.8|7400.7|7385.7|7400.8|7385.8|7400.7|7385.7|2
1631614600000|2021-09-14 10:16:40|7400.8|7385.8|7401.4|7386.4|7401.4|7386.4|7400.8|7385.8|4
1631614620000|2021-09-14 10:17:00|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.2|7386.2|3
1631614630000|2021-09-14 10:17:10|7401.2|7386.2|7401.5|7386.5|7401.5|7386.5|7401.2|7386.2|6
1631614640000|2021-09-14 10:17:20|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1631614650000|2021-09-14 10:17:30|7401.7|7386.7|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|2
1631614710000|2021-09-14 10:18:30|7401.5|7386.5|7401.4|7386.4|7401.5|7386.5|7401.2|7386.2|3
1631614720000|2021-09-14 10:18:40|7401.3|7386.3|7401.6|7386.6|7401.6|7386.6|7401.2|7386.2|4
1631614730000|2021-09-14 10:18:50|7401.7|7386.7|7401.5|7386.5|7401.8|7386.8|7401.5|7386.5|5
1631614740000|2021-09-14 10:19:00|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|1
1631614750000|2021-09-14 10:19:10|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1631614760000|2021-09-14 10:19:20|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|1
1631614790000|2021-09-14 10:19:50|7401.3|7386.3|7401.2|7386.2|7401.3|7386.3|7401.2|7386.2|2
1631614810000|2021-09-14 10:20:10|7401.1|7386.1|7401.1|7386.1|7401.3|7386.3|7401.1|7386.1|5
1631614820000|2021-09-14 10:20:20|7401|7386|7401.3|7386.3|7401.3|7386.3|7401|7386|3
1631614870000|2021-09-14 10:21:10|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1631614890000|2021-09-14 10:21:30|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1631614960000|2021-09-14 10:22:40|7401|7386|7401|7386|7401|7386|7401|7386|1
1631614970000|2021-09-14 10:22:50|7401.1|7386.1|7401.7|7386.7|7401.7|7386.7|7401.1|7386.1|3
1631615000000|2021-09-14 10:23:20|7401.6|7386.6|7401.2|7386.2|7401.6|7386.6|7401.2|7386.2|2
1631615010000|2021-09-14 10:23:30|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1631615020000|2021-09-14 10:23:40|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1631615070000|2021-09-14 10:24:30|7401.5|7386.5|7401.4|7386.4|7401.5|7386.5|7401.4|7386.4|2
1631615080000|2021-09-14 10:24:40|7401.5|7386.5|7401.6|7386.6|7401.6|7386.6|7401.5|7386.5|2
1631615090000|2021-09-14 10:24:50|7401.7|7386.7|7401.8|7386.8|7401.9|7386.9|7401.7|7386.7|3
1631615110000|2021-09-14 10:25:10|7401.7|7386.7|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|2
1631615130000|2021-09-14 10:25:30|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1631615140000|2021-09-14 10:25:40|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1631615150000|2021-09-14 10:25:50|7402|7387|7401.9|7386.9|7402|7387|7401.9|7386.9|2
1631615160000|2021-09-14 10:26:00|7402|7387|7402|7387|7402.1|7387.1|7401.9|7386.9|7
1631615170000|2021-09-14 10:26:10|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1631615200000|2021-09-14 10:26:40|7402|7387|7402|7387|7402|7387|7402|7387|1
1631615230000|2021-09-14 10:27:10|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1631615240000|2021-09-14 10:27:20|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1631615260000|2021-09-14 10:27:40|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|1
1631615270000|2021-09-14 10:27:50|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1631615280000|2021-09-14 10:28:00|7402.1|7387.1|7402.6|7387.6|7402.6|7387.6|7402.1|7387.1|4
1631615290000|2021-09-14 10:28:10|7402.7|7387.7|7402.9|7387.9|7402.9|7387.9|7402.7|7387.7|2
1631615300000|2021-09-14 10:28:20|7402.8|7387.8|7402.9|7387.9|7402.9|7387.9|7402.7|7387.7|5
1631615310000|2021-09-14 10:28:30|7403|7388|7403|7388|7403|7388|7403|7388|1
1631615340000|2021-09-14 10:29:00|7403.2|7388.2|7403.9|7388.9|7403.9|7388.9|7403.2|7388.2|6
1631615400000|2021-09-14 10:30:00|7404|7389|7404|7389|7404|7389|7404|7389|1
1631615420000|2021-09-14 10:30:20|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1631615440000|2021-09-14 10:30:40|7403.8|7388.8|7403.5|7388.5|7403.8|7388.8|7403.5|7388.5|3
1631615510000|2021-09-14 10:31:50|7403.3|7388.3|7403.2|7388.2|7403.3|7388.3|7403.2|7388.2|2
1631615520000|2021-09-14 10:32:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1631615540000|2021-09-14 10:32:20|7403|7388|7403|7388|7403|7388|7403|7388|1
1631615580000|2021-09-14 10:33:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1631615610000|2021-09-14 10:33:30|7403|7388|7403.1|7388.1|7403.1|7388.1|7402.5|7387.5|6
1631615760000|2021-09-14 10:36:00|7403|7388|7403.1|7388.1|7403.1|7388.1|7402.7|7387.7|4
1631615780000|2021-09-14 10:36:20|7403|7388|7402.6|7387.6|7403|7388|7402.4|7387.4|4
1631615790000|2021-09-14 10:36:30|7402.5|7387.5|7402|7387|7402.5|7387.5|7402|7387|6
1631615810000|2021-09-14 10:36:50|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|1
1631615820000|2021-09-14 10:37:00|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1631615840000|2021-09-14 10:37:20|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1631615850000|2021-09-14 10:37:30|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1631615870000|2021-09-14 10:37:50|7402.1|7387.1|7402|7387|7402.1|7387.1|7402|7387|2
1631616020000|2021-09-14 10:40:20|7402.1|7387.1|7402.2|7387.2|7402.3|7387.3|7402.1|7387.1|4
1631616030000|2021-09-14 10:40:30|7402.1|7387.1|7401.8|7386.8|7402.1|7387.1|7401.8|7386.8|3
1631616050000|2021-09-14 10:40:50|7401.9|7386.9|7401.5|7386.5|7402|7387|7401.2|7386.2|5
1631616060000|2021-09-14 10:41:00|7401.6|7386.6|7401.9|7386.9|7401.9|7386.9|7401.5|7386.5|8
1631616070000|2021-09-14 10:41:10|7402|7387|7402|7387|7402|7387|7402|7387|1
1631616080000|2021-09-14 10:41:20|7401.9|7386.9|7401.8|7386.8|7401.9|7386.9|7401.8|7386.8|2
1631616090000|2021-09-14 10:41:30|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.5|7386.5|3
1631616100000|2021-09-14 10:41:40|7401.7|7386.7|7401.8|7386.8|7401.8|7386.8|7401.7|7386.7|2
1631616160000|2021-09-14 10:42:40|7402|7387|7402|7387|7402|7387|7402|7387|1
1631616170000|2021-09-14 10:42:50|7401.9|7386.9|7401.2|7386.2|7401.9|7386.9|7401.2|7386.2|3
1631616180000|2021-09-14 10:43:00|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1631616210000|2021-09-14 10:43:30|7401.2|7386.2|7401|7386|7401.2|7386.2|7401|7386|3
1631616680000|2021-09-14 10:51:20|7401.1|7386.1|7401|7386|7401.1|7386.1|7401|7386|2
1631616710000|2021-09-14 10:51:50|7401.1|7386.1|7401|7386|7401.1|7386.1|7401|7386|2
1631616730000|2021-09-14 10:52:10|7401.1|7386.1|7401.6|7386.6|7401.6|7386.6|7401|7386|5
1631616740000|2021-09-14 10:52:20|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|1
1631616770000|2021-09-14 10:52:50|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|1
1631616780000|2021-09-14 10:53:00|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1631616790000|2021-09-14 10:53:10|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.5|7386.5|5
1631616800000|2021-09-14 10:53:20|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.5|7386.5|3
1631616870000|2021-09-14 10:54:30|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1631616940000|2021-09-14 10:55:40|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.5|7386.5|3
1631616980000|2021-09-14 10:56:20|7402|7387|7402.3|7387.3|7402.3|7387.3|7402|7387|2
1631617000000|2021-09-14 10:56:40|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1631617130000|2021-09-14 10:58:50|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1631617180000|2021-09-14 10:59:40|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7402.3|7387.3|2
1631617210000|2021-09-14 11:00:10|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.3|7387.3|3
1631617220000|2021-09-14 11:00:20|7402.3|7387.3|7402.4|7387.4|7402.4|7387.4|7402.3|7387.3|4
1631617230000|2021-09-14 11:00:30|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1631617410000|2021-09-14 11:03:30|7402.2|7387.2|7401.9|7386.9|7402.2|7387.2|7401.9|7386.9|3
1631617420000|2021-09-14 11:03:40|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1631617440000|2021-09-14 11:04:00|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1631617450000|2021-09-14 11:04:10|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1631617490000|2021-09-14 11:04:50|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1631617500000|2021-09-14 11:05:00|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1631617600000|2021-09-14 11:06:40|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1631617610000|2021-09-14 11:06:50|7401.5|7386.5|7401.4|7386.4|7401.6|7386.6|7401.4|7386.4|4
1631617640000|2021-09-14 11:07:20|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.2|7386.2|3
1631617650000|2021-09-14 11:07:30|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|1
1631617660000|2021-09-14 11:07:40|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1631617670000|2021-09-14 11:07:50|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|1
1631617680000|2021-09-14 11:08:00|7401.5|7386.5|7401.1|7386.1|7401.5|7386.5|7401.1|7386.1|4
1631617740000|2021-09-14 11:09:00|7401.2|7386.2|7401.3|7386.3|7401.3|7386.3|7401.2|7386.2|2
1631617760000|2021-09-14 11:09:20|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1631617830000|2021-09-14 11:10:30|7401.3|7386.3|7401.8|7386.8|7401.8|7386.8|7401.3|7386.3|7
1631617840000|2021-09-14 11:10:40|7401.6|7386.6|7401.8|7386.8|7401.8|7386.8|7401.6|7386.6|3
1631617880000|2021-09-14 11:11:20|7401.3|7386.3|7400.9|7385.9|7401.3|7386.3|7400.8|7385.8|5
1631617890000|2021-09-14 11:11:30|7401.2|7386.2|7401.3|7386.3|7401.5|7386.5|7401.2|7386.2|3
1631617900000|2021-09-14 11:11:40|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1631617930000|2021-09-14 11:12:10|7401.1|7386.1|7401|7386|7401.2|7386.2|7401|7386|4
1631617940000|2021-09-14 11:12:20|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1631617950000|2021-09-14 11:12:30|7401.1|7386.1|7401|7386|7401.2|7386.2|7401|7386|5
1631618010000|2021-09-14 11:13:30|7401.1|7386.1|7401.2|7386.2|7401.2|7386.2|7401.1|7386.1|2
1631618040000|2021-09-14 11:14:00|7401.1|7386.1|7401.2|7386.2|7401.2|7386.2|7401|7386|6
1631618050000|2021-09-14 11:14:10|7401.1|7386.1|7401|7386|7401.1|7386.1|7401|7386|2
1631618070000|2021-09-14 11:14:30|7401.2|7386.2|7400.9|7385.9|7401.2|7386.2|7400.9|7385.9|4
1631618080000|2021-09-14 11:14:40|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|4
1631618100000|2021-09-14 11:15:00|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1631618110000|2021-09-14 11:15:10|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1631618120000|2021-09-14 11:15:20|7401|7386|7400.9|7385.9|7401.2|7386.2|7400.9|7385.9|6
1631618130000|2021-09-14 11:15:30|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1631618170000|2021-09-14 11:16:10|7400.3|7385.3|7399.9|7384.9|7400.3|7385.3|7399.9|7384.9|8
1631618180000|2021-09-14 11:16:20|7400.1|7385.1|7399.9|7384.9|7400.2|7385.2|7399.9|7384.9|3
1631618260000|2021-09-14 11:17:40|7400.2|7385.2|7399.9|7384.9|7400.2|7385.2|7399.9|7384.9|2
1631618270000|2021-09-14 11:17:50|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1631618380000|2021-09-14 11:19:40|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631618400000|2021-09-14 11:20:00|7400|7385|7400|7385|7400|7385|7400|7385|1
1631618410000|2021-09-14 11:20:10|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631618420000|2021-09-14 11:20:20|7400|7385|7400.2|7385.2|7400.2|7385.2|7400|7385|2
1631618430000|2021-09-14 11:20:30|7400|7385|7400|7385|7400|7385|7400|7385|1
1631618470000|2021-09-14 11:21:10|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|4
1631618500000|2021-09-14 11:21:40|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1631618510000|2021-09-14 11:21:50|7400|7385|7399.7|7384.7|7400|7385|7399.7|7384.7|4
1631618520000|2021-09-14 11:22:00|7400|7385|7400.1|7385.1|7400.1|7385.1|7400|7385|2
1631618570000|2021-09-14 11:22:50|7400|7385|7400.1|7385.1|7400.1|7385.1|7400|7385|2
1631618580000|2021-09-14 11:23:00|7400|7385|7400|7385|7400|7385|7400|7385|1
1631618670000|2021-09-14 11:24:30|7399.9|7384.9|7400|7385|7400|7385|7399.9|7384.9|2
1631618680000|2021-09-14 11:24:40|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631618690000|2021-09-14 11:24:50|7400|7385|7400|7385|7400|7385|7400|7385|1
1631618700000|2021-09-14 11:25:00|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631618740000|2021-09-14 11:25:40|7400.2|7385.2|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|2
1631618750000|2021-09-14 11:25:50|7400.2|7385.2|7400.3|7385.3|7400.3|7385.3|7400.2|7385.2|2
1631618760000|2021-09-14 11:26:00|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631618770000|2021-09-14 11:26:10|7400.2|7385.2|7400.2|7385.2|7400.3|7385.3|7400.2|7385.2|3
1631618780000|2021-09-14 11:26:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631618800000|2021-09-14 11:26:40|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1631618810000|2021-09-14 11:26:50|7400|7385|7400|7385|7400.1|7385.1|7399.9|7384.9|4
1631618820000|2021-09-14 11:27:00|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631618830000|2021-09-14 11:27:10|7400|7385|7400|7385|7400|7385|7400|7385|1
1631618840000|2021-09-14 11:27:20|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631618860000|2021-09-14 11:27:40|7400|7385|7400.1|7385.1|7400.1|7385.1|7400|7385|2
1631618910000|2021-09-14 11:28:30|7400|7385|7399.7|7384.7|7400|7385|7399.7|7384.7|3
1631618940000|2021-09-14 11:29:00|7400|7385|7400.1|7385.1|7400.1|7385.1|7400|7385|2
1631618960000|2021-09-14 11:29:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1631618970000|2021-09-14 11:29:30|7400.2|7385.2|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|2
1631618980000|2021-09-14 11:29:40|7400.2|7385.2|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|2
1631618990000|2021-09-14 11:29:50|7400.3|7385.3|7399.9|7384.9|7400.3|7385.3|7399.6|7384.6|7
1631619040000|2021-09-14 11:30:40|7399.6|7384.6|7398.7|7383.7|7399.6|7384.6|7398.7|7383.7|5
1631619050000|2021-09-14 11:30:50|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|2
1631619060000|2021-09-14 11:31:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1631619090000|2021-09-14 11:31:30|7398.3|7383.3|7403.4|7378.4|7403.4|7383.4|7398.3|7378.4|3
1631619180000|2021-09-14 11:33:00|7403.5|7378.5|7403.5|7378.5|7403.5|7378.5|7403.5|7378.5|1
1631619230000|2021-09-14 11:33:50|7403.4|7378.4|7403.5|7378.5|7403.5|7378.5|7403.4|7378.4|2
1631619240000|2021-09-14 11:34:00|7403.4|7378.4|7403.2|7378.2|7403.4|7378.4|7403.2|7378.2|3
1631619280000|2021-09-14 11:34:40|7403.3|7378.3|7403.3|7378.3|7403.3|7378.3|7403.3|7378.3|1
1631619290000|2021-09-14 11:34:50|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|7403.2|7378.2|1
1631619390000|2021-09-14 11:36:30|7403|7378|7396.6|7381.6|7403|7382.4|7396.6|7378|5
1631619400000|2021-09-14 11:36:40|7396.7|7381.7|7397|7382|7397|7382|7396.7|7381.7|2
1631619430000|2021-09-14 11:37:10|7397.1|7382.1|7398.2|7383.2|7398.2|7383.2|7397.1|7382.1|5
1631619470000|2021-09-14 11:37:50|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631619500000|2021-09-14 11:38:20|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631619830000|2021-09-14 11:43:50|7397.3|7382.3|7397.7|7382.7|7397.7|7382.7|7397|7382|7
1631619840000|2021-09-14 11:44:00|7397.8|7382.8|7397.1|7382.1|7398.2|7383.2|7397.1|7382.1|8
1631619850000|2021-09-14 11:44:10|7397.3|7382.3|7397.7|7382.7|7397.7|7382.7|7397.3|7382.3|2
1631619860000|2021-09-14 11:44:20|7397.8|7382.8|7398|7383|7398.1|7383.1|7397.8|7382.8|4
1631619930000|2021-09-14 11:45:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631619940000|2021-09-14 11:45:40|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631619980000|2021-09-14 11:46:20|7398.1|7383.1|7397.7|7382.7|7398.1|7383.1|7397.7|7382.7|5
1631620070000|2021-09-14 11:47:50|7397.6|7382.6|7397.7|7382.7|7397.7|7382.7|7397.6|7382.6|2
1631620150000|2021-09-14 11:49:10|7398|7383|7398.1|7383.1|7398.1|7383.1|7398|7383|2
1631620200000|2021-09-14 11:50:00|7398.2|7383.2|7398.5|7383.5|7398.5|7383.5|7398.2|7383.2|5
1631620210000|2021-09-14 11:50:10|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.2|7383.2|3
1631620220000|2021-09-14 11:50:20|7398.2|7383.2|7398.5|7383.5|7398.5|7383.5|7398.2|7383.2|2
1631620230000|2021-09-14 11:50:30|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631620240000|2021-09-14 11:50:40|7398.7|7383.7|7398.9|7383.9|7398.9|7383.9|7398.7|7383.7|3
1631620250000|2021-09-14 11:50:50|7398.8|7383.8|7398.8|7383.8|7398.9|7383.9|7398.5|7383.5|7
1631620260000|2021-09-14 11:51:00|7398.7|7383.7|7398.9|7383.9|7399.2|7384.2|7398.7|7383.7|5
1631620280000|2021-09-14 11:51:20|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631620300000|2021-09-14 11:51:40|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631620320000|2021-09-14 11:52:00|7399.1|7384.1|7399.9|7384.9|7399.9|7384.9|7399|7384|7
1631620350000|2021-09-14 11:52:30|7400.1|7385.1|7400|7385|7400.1|7385.1|7400|7385|2
1631620360000|2021-09-14 11:52:40|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631620370000|2021-09-14 11:52:50|7400|7385|7400|7385|7400.1|7385.1|7400|7385|3
1631620380000|2021-09-14 11:53:00|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7400.1|7385.1|2
1631620390000|2021-09-14 11:53:10|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631620430000|2021-09-14 11:53:50|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7400.1|7385.1|4
1631620440000|2021-09-14 11:54:00|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.1|7385.1|3
1631620470000|2021-09-14 11:54:30|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1631620480000|2021-09-14 11:54:40|7400.2|7385.2|7400.4|7385.4|7400.4|7385.4|7400.2|7385.2|3
1631620500000|2021-09-14 11:55:00|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7400.1|7385.1|2
1631620520000|2021-09-14 11:55:20|7400|7385|7400|7385|7400|7385|7400|7385|1
1631620540000|2021-09-14 11:55:40|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7400.1|7385.1|3
1631620550000|2021-09-14 11:55:50|7400|7385|7400|7385|7400.1|7385.1|7400|7385|3
1631620560000|2021-09-14 11:56:00|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400|7385|3
1631620570000|2021-09-14 11:56:10|7400|7385|7399.7|7384.7|7400|7385|7399.7|7384.7|2
1631620600000|2021-09-14 11:56:40|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|7
1631620610000|2021-09-14 11:56:50|7399.7|7384.7|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|9
1631620620000|2021-09-14 11:57:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|3
1631620640000|2021-09-14 11:57:20|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631620650000|2021-09-14 11:57:30|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1631620730000|2021-09-14 11:58:50|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631620750000|2021-09-14 11:59:10|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1631620760000|2021-09-14 11:59:20|7399.9|7384.9|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|4
1631620800000|2021-09-14 12:00:00|7399.8|7384.8|7400.3|7385.3|7400.4|7385.4|7399.8|7384.8|8
1631620810000|2021-09-14 12:00:10|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.3|7385.3|15
1631620820000|2021-09-14 12:00:20|7400.3|7385.3|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|5
1631620830000|2021-09-14 12:00:30|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.3|7385.3|3
1631620840000|2021-09-14 12:00:40|7400.2|7385.2|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|2
1631620850000|2021-09-14 12:00:50|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7400.1|7385.1|2
1631620860000|2021-09-14 12:01:00|7400.3|7385.3|7400.2|7385.2|7400.3|7385.3|7400.1|7385.1|5
1631620870000|2021-09-14 12:01:10|7400.1|7385.1|7400.3|7385.3|7400.3|7385.3|7400.1|7385.1|4
1631620880000|2021-09-14 12:01:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631620890000|2021-09-14 12:01:30|7400|7385|7400|7385|7400|7385|7400|7385|1
1631620910000|2021-09-14 12:01:50|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631620920000|2021-09-14 12:02:00|7400|7385|7399.7|7384.7|7400|7385|7399.7|7384.7|4
1631620960000|2021-09-14 12:02:40|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1631621160000|2021-09-14 12:06:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631621240000|2021-09-14 12:07:20|7399.9|7384.9|7400|7385|7400|7385|7399.9|7384.9|2
1631621260000|2021-09-14 12:07:40|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400|7385|3
1631621270000|2021-09-14 12:07:50|7400|7385|7400|7385|7400.1|7385.1|7400|7385|5
1631621280000|2021-09-14 12:08:00|7400.1|7385.1|7400|7385|7400.1|7385.1|7400|7385|10
1631621290000|2021-09-14 12:08:10|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631621330000|2021-09-14 12:08:50|7400|7385|7400|7385|7400|7385|7400|7385|1
1631621340000|2021-09-14 12:09:00|7400.1|7385.1|7399.9|7384.9|7400.1|7385.1|7399.9|7384.9|3
1631621350000|2021-09-14 12:09:10|7400|7385|7400|7385|7400|7385|7400|7385|1
1631621370000|2021-09-14 12:09:30|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1631621420000|2021-09-14 12:10:20|7399.8|7384.8|7400|7385|7400.1|7385.1|7399.8|7384.8|4
1631621430000|2021-09-14 12:10:30|7400.1|7385.1|7400|7385|7400.1|7385.1|7400|7385|2
1631621440000|2021-09-14 12:10:40|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1631621490000|2021-09-14 12:11:30|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631621500000|2021-09-14 12:11:40|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631621540000|2021-09-14 12:12:20|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1631621550000|2021-09-14 12:12:30|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.5|7384.5|4
1631621620000|2021-09-14 12:13:40|7399.5|7384.5|7399.3|7384.3|7399.5|7384.5|7398.9|7383.9|9
1631621630000|2021-09-14 12:13:50|7399.4|7384.4|7398.8|7383.8|7399.4|7384.4|7398.5|7383.5|10
1631621660000|2021-09-14 12:14:20|7398.7|7383.7|7398.5|7383.5|7398.7|7383.7|7398.5|7383.5|3
1631621670000|2021-09-14 12:14:30|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1631621680000|2021-09-14 12:14:40|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631621710000|2021-09-14 12:15:10|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1631621720000|2021-09-14 12:15:20|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|4
1631621750000|2021-09-14 12:15:50|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631621760000|2021-09-14 12:16:00|7398.1|7383.1|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|3
1631621770000|2021-09-14 12:16:10|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631621790000|2021-09-14 12:16:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631621800000|2021-09-14 12:16:40|7398.2|7383.2|7398|7383|7398.2|7383.2|7398|7383|2
1631621820000|2021-09-14 12:17:00|7398.1|7383.1|7398|7383|7398.1|7383.1|7397.9|7382.9|4
1631621830000|2021-09-14 12:17:10|7398.3|7383.3|7398.7|7383.7|7398.8|7383.8|7398.3|7383.3|4
1631621840000|2021-09-14 12:17:20|7398.8|7383.8|7398.1|7383.1|7398.8|7383.8|7398.1|7383.1|5
1631621850000|2021-09-14 12:17:30|7397.9|7382.9|7397.6|7382.6|7397.9|7382.9|7397.4|7382.4|3
1631621930000|2021-09-14 12:18:50|7397.5|7382.5|7396|7381|7397.5|7382.5|7396|7381|8
1631621940000|2021-09-14 12:19:00|7396.1|7381.1|7396.2|7381.2|7396.3|7381.3|7396|7381|5
1631621960000|2021-09-14 12:19:20|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631621980000|2021-09-14 12:19:40|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631621990000|2021-09-14 12:19:50|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631622010000|2021-09-14 12:20:10|7396.7|7381.7|7396.6|7381.6|7396.8|7381.8|7396.6|7381.6|3
1631622030000|2021-09-14 12:20:30|7396.7|7381.7|7396.3|7381.3|7396.7|7381.7|7396.3|7381.3|3
1631622040000|2021-09-14 12:20:40|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631622110000|2021-09-14 12:21:50|7396|7381|7396.1|7381.1|7396.1|7381.1|7396|7381|2
1631622170000|2021-09-14 12:22:50|7396|7381|7396.2|7381.2|7396.2|7381.2|7396|7381|2
1631622190000|2021-09-14 12:23:10|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1631622240000|2021-09-14 12:24:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631622270000|2021-09-14 12:24:30|7396.3|7381.3|7397.2|7382.2|7397.2|7382.2|7396.3|7381.3|4
1631622280000|2021-09-14 12:24:40|7397|7382|7397.2|7382.2|7397.2|7382.2|7397|7382|3
1631622290000|2021-09-14 12:24:50|7397|7382|7397|7382|7397|7382|7397|7382|1
1631622300000|2021-09-14 12:25:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631622310000|2021-09-14 12:25:10|7396.8|7381.8|7396.5|7381.5|7396.8|7381.8|7396.5|7381.5|2
1631622320000|2021-09-14 12:25:20|7396.4|7381.4|7396|7381|7396.4|7381.4|7396|7381|2
1631622330000|2021-09-14 12:25:30|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631622340000|2021-09-14 12:25:40|7396.1|7381.1|7395.1|7380.1|7396.1|7381.1|7394.5|7379.5|14
1631622350000|2021-09-14 12:25:50|7395|7380|7399.8|7374.8|7399.8|7380|7394.2|7374.2|7
1631622380000|2021-09-14 12:26:20|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|1
1631622390000|2021-09-14 12:26:30|7399.9|7374.9|7400.2|7375.2|7400.2|7375.2|7399.9|7374.9|3
1631622410000|2021-09-14 12:26:50|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631622420000|2021-09-14 12:27:00|7395.4|7380.4|7395.8|7380.8|7395.8|7380.8|7395.4|7380.4|10
1631622430000|2021-09-14 12:27:10|7395.6|7380.6|7399|7374|7399.9|7380.7|7394.9|7373.9|14
1631622440000|2021-09-14 12:27:20|7398.9|7373.9|7399.2|7374.2|7399.3|7374.3|7398.9|7373.9|9
1631622450000|2021-09-14 12:27:30|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1631622460000|2021-09-14 12:27:40|7394.4|7379.4|7399.7|7374.7|7399.7|7379.5|7394.4|7374.6|5
1631622480000|2021-09-14 12:28:00|7399.6|7374.6|7399.1|7374.1|7399.6|7374.6|7399.1|7374.1|4
1631622490000|2021-09-14 12:28:10|7399.3|7374.3|7398.8|7373.8|7399.3|7374.3|7398.8|7373.8|3
1631622500000|2021-09-14 12:28:20|7398.6|7373.6|7398.6|7373.6|7398.6|7373.6|7398.6|7373.6|1
1631622510000|2021-09-14 12:28:30|7398.4|7373.4|7398.4|7373.4|7398.4|7373.4|7398.4|7373.4|1
1631622550000|2021-09-14 12:29:10|7398.7|7373.7|7398.9|7373.9|7398.9|7373.9|7398.7|7373.7|2
1631622560000|2021-09-14 12:29:20|7399|7374|7398.4|7373.4|7399|7374|7398.4|7373.4|3
1631622580000|2021-09-14 12:29:40|7398.1|7373.1|7396.2|7371.2|7398.1|7373.1|7396.2|7371.2|5
1631622600000|2021-09-14 12:30:00|7396.4|7371.4|7395|7370|7396.9|7371.9|7395|7370|12
1631622610000|2021-09-14 12:30:10|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7394.7|7369.7|3
1631622630000|2021-09-14 12:30:30|7394.6|7369.6|7394.4|7369.4|7394.6|7369.6|7394.4|7369.4|4
1631622640000|2021-09-14 12:30:40|7394.6|7369.6|7394.8|7369.8|7395.1|7370.1|7394.4|7369.4|6
1631622650000|2021-09-14 12:30:50|7394.9|7369.9|7395.3|7370.3|7395.3|7370.3|7394.9|7369.9|3
1631622660000|2021-09-14 12:31:00|7395.1|7370.1|7395.1|7370.1|7395.2|7370.2|7395.1|7370.1|3
1631622670000|2021-09-14 12:31:10|7395|7370|7394.9|7369.9|7395|7370|7394.9|7369.9|2
1631622680000|2021-09-14 12:31:20|7395|7370|7395.2|7370.2|7395.2|7370.2|7394.9|7369.9|7
1631622690000|2021-09-14 12:31:30|7395|7370|7395|7370|7395.2|7370.2|7394.9|7369.9|6
1631622700000|2021-09-14 12:31:40|7394.9|7369.9|7394.3|7369.3|7395.8|7370.8|7394.1|7369.1|6
1631622710000|2021-09-14 12:31:50|7394.5|7369.5|7394.4|7369.4|7394.9|7369.9|7394.3|7369.3|7
1631622720000|2021-09-14 12:32:00|7394.5|7369.5|7393.5|7368.5|7394.5|7369.5|7393.5|7368.5|7
1631622730000|2021-09-14 12:32:10|7393.1|7368.1|7393.7|7368.7|7393.7|7368.7|7393.1|7368.1|6
1631622740000|2021-09-14 12:32:20|7394.4|7369.4|7393.9|7368.9|7394.4|7369.4|7393.7|7368.7|7
1631622750000|2021-09-14 12:32:30|7394|7369|7393.8|7368.8|7394|7369|7393.8|7368.8|3
1631622760000|2021-09-14 12:32:40|7393.9|7368.9|7394.1|7369.1|7394.2|7369.2|7393.9|7368.9|7
1631622770000|2021-09-14 12:32:50|7394.2|7369.2|7394.1|7369.1|7394.2|7369.2|7394.1|7369.1|4
1631622780000|2021-09-14 12:33:00|7394|7369|7394.2|7369.2|7394.3|7369.3|7393.7|7368.7|8
1631622790000|2021-09-14 12:33:10|7394|7369|7394|7369|7394.2|7369.2|7393.9|7368.9|7
1631622800000|2021-09-14 12:33:20|7394.1|7369.1|7393.2|7368.2|7394.1|7369.1|7393.2|7368.2|8
1631622810000|2021-09-14 12:33:30|7392.7|7367.7|7392.7|7367.7|7392.8|7367.8|7392.2|7367.2|15
1631622820000|2021-09-14 12:33:40|7392.8|7367.8|7392.6|7367.6|7392.8|7367.8|7392.3|7367.3|8
1631622830000|2021-09-14 12:33:50|7392.4|7367.4|7392.5|7367.5|7392.7|7367.7|7392.3|7367.3|6
1631622840000|2021-09-14 12:34:00|7392.7|7367.7|7391.9|7366.9|7392.7|7367.7|7391.9|7366.9|13
1631622850000|2021-09-14 12:34:10|7391.7|7366.7|7391.5|7366.5|7392|7367|7391.5|7366.5|11
1631622860000|2021-09-14 12:34:20|7391.2|7366.2|7391.7|7366.7|7391.7|7366.7|7391.1|7366.1|7
1631622870000|2021-09-14 12:34:30|7391.3|7366.3|7390.7|7365.7|7391.3|7366.3|7390.5|7365.5|7
1631622880000|2021-09-14 12:34:40|7390.8|7365.8|7390.9|7365.9|7391.3|7366.3|7390.8|7365.8|9
1631622890000|2021-09-14 12:34:50|7390.3|7365.3|7390.5|7365.5|7390.7|7365.7|7390.2|7365.2|11
1631622900000|2021-09-14 12:35:00|7390.3|7365.3|7389.9|7364.9|7390.3|7365.3|7389.7|7364.7|10
1631622910000|2021-09-14 12:35:10|7390|7365|7390.3|7365.3|7390.3|7365.3|7390|7365|7
1631622920000|2021-09-14 12:35:20|7390.2|7365.2|7390.5|7365.5|7390.8|7365.8|7390.2|7365.2|4
1631622930000|2021-09-14 12:35:30|7390.6|7365.6|7390.6|7365.6|7390.7|7365.7|7390.5|7365.5|5
1631622940000|2021-09-14 12:35:40|7390.5|7365.5|7390.2|7365.2|7390.5|7365.5|7390.2|7365.2|5
1631622950000|2021-09-14 12:35:50|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|7390.2|7365.2|7
1631622960000|2021-09-14 12:36:00|7390.2|7365.2|7391.2|7366.2|7392.1|7367.1|7390.2|7365.2|6
1631622970000|2021-09-14 12:36:10|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1631622980000|2021-09-14 12:36:20|7391.7|7366.7|7391.8|7366.8|7391.8|7366.8|7391.7|7366.7|2
1631622990000|2021-09-14 12:36:30|7391.7|7366.7|7391.7|7366.7|7391.8|7366.8|7391.6|7366.6|5
1631623000000|2021-09-14 12:36:40|7391.8|7366.8|7392|7367|7392|7367|7391.7|7366.7|4
1631623010000|2021-09-14 12:36:50|7391.8|7366.8|7392.2|7367.2|7392.2|7367.2|7391.8|7366.8|5
1631623020000|2021-09-14 12:37:00|7392.1|7367.1|7393.7|7368.7|7394|7369|7392.1|7367.1|9
1631623030000|2021-09-14 12:37:10|7393.4|7368.4|7393.5|7368.5|7393.7|7368.7|7393.4|7368.4|10
1631623040000|2021-09-14 12:37:20|7394|7369|7395.4|7370.4|7395.4|7370.4|7394|7369|6
1631623060000|2021-09-14 12:37:40|7395.2|7370.2|7395.2|7370.2|7395.6|7370.6|7395.2|7370.2|4
1631623070000|2021-09-14 12:37:50|7395.4|7370.4|7396.2|7371.2|7396.2|7371.2|7395.4|7370.4|4
1631623080000|2021-09-14 12:38:00|7396|7371|7396.4|7371.4|7396.6|7371.6|7396|7371|9
1631623100000|2021-09-14 12:38:20|7396.2|7371.2|7395.8|7370.8|7396.2|7371.2|7395.6|7370.6|4
1631623110000|2021-09-14 12:38:30|7395.6|7370.6|7394.3|7369.3|7395.6|7370.6|7394.3|7369.3|3
1631623120000|2021-09-14 12:38:40|7394|7369|7394.2|7369.2|7394.2|7369.2|7393.6|7368.6|6
1631623130000|2021-09-14 12:38:50|7394|7369|7394|7369|7394|7369|7394|7369|1
1631623140000|2021-09-14 12:39:00|7393.4|7368.4|7393.4|7368.4|7393.6|7368.6|7393.3|7368.3|11
1631623150000|2021-09-14 12:39:10|7393.6|7368.6|7393.8|7368.8|7393.8|7368.8|7393.6|7368.6|2
1631623160000|2021-09-14 12:39:20|7394|7369|7395|7370|7395.2|7370.2|7394|7369|8
1631623170000|2021-09-14 12:39:30|7395.1|7370.1|7395.2|7370.2|7395.2|7370.2|7394.8|7369.8|11
1631623180000|2021-09-14 12:39:40|7395|7370|7395.2|7370.2|7395.8|7370.8|7394.8|7369.8|15
1631623190000|2021-09-14 12:39:50|7395.1|7370.1|7394.8|7369.8|7395.2|7370.2|7394.8|7369.8|7
1631623200000|2021-09-14 12:40:00|7394.4|7369.4|7394.4|7369.4|7394.4|7369.4|7394.4|7369.4|1
1631623210000|2021-09-14 12:40:10|7394.2|7369.2|7393.6|7368.6|7394.2|7369.2|7393.6|7368.6|3
1631623220000|2021-09-14 12:40:20|7393.4|7368.4|7393.6|7368.6|7393.6|7368.6|7393.4|7368.4|2
1631623230000|2021-09-14 12:40:30|7393.4|7368.4|7388.4|7373.4|7393.4|7373.4|7388|7368.4|3
1631623240000|2021-09-14 12:40:40|7388|7373|7388|7373|7388|7373|7388|7373|1
1631623250000|2021-09-14 12:40:50|7387.9|7372.9|7393.2|7368.2|7393.2|7373.2|7387.9|7368.2|4
1631623260000|2021-09-14 12:41:00|7393.3|7368.3|7393.6|7368.6|7393.6|7368.6|7393.3|7368.3|5
1631623270000|2021-09-14 12:41:10|7393.8|7368.8|7394.2|7369.2|7394.2|7369.2|7393.8|7368.8|2
1631623280000|2021-09-14 12:41:20|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|1
1631623290000|2021-09-14 12:41:30|7394.4|7369.4|7394.6|7369.6|7394.6|7369.6|7394.4|7369.4|7
1631623300000|2021-09-14 12:41:40|7394.4|7369.4|7394.4|7369.4|7394.6|7369.6|7394.4|7369.4|9
1631623310000|2021-09-14 12:41:50|7394.6|7369.6|7394.4|7369.4|7394.6|7369.6|7394.4|7369.4|2
1631623330000|2021-09-14 12:42:10|7394.5|7369.5|7394.2|7369.2|7394.5|7369.5|7394.1|7369.1|6
1631623370000|2021-09-14 12:42:50|7394|7369|7389|7374|7394|7374|7388.3|7369|7
1631623380000|2021-09-14 12:43:00|7388.8|7373.8|7389|7374|7389|7374|7388.8|7373.8|2
1631623390000|2021-09-14 12:43:10|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388|7373|4
1631623400000|2021-09-14 12:43:20|7393.4|7368.4|7393.6|7368.6|7393.6|7373.8|7388.5|7368.4|8
1631623410000|2021-09-14 12:43:30|7393.5|7368.5|7393.5|7368.5|7393.6|7368.6|7393.5|7368.5|3
1631623430000|2021-09-14 12:43:50|7394|7369|7393.8|7368.8|7394|7369|7393.8|7368.8|2
1631623440000|2021-09-14 12:44:00|7394|7369|7394|7369|7394|7369|7393.8|7368.8|3
1631623450000|2021-09-14 12:44:10|7389.3|7374.3|7394.6|7369.6|7394.6|7374.6|7389.3|7369.6|3
1631623460000|2021-09-14 12:44:20|7395|7370|7395|7370|7395|7370|7395|7370|1
1631623470000|2021-09-14 12:44:30|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|7395.1|7370.1|3
1631623480000|2021-09-14 12:44:40|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|4
1631623490000|2021-09-14 12:44:50|7390.6|7375.6|7395.2|7370.2|7395.2|7375.6|7390.6|7370.2|2
1631623500000|2021-09-14 12:45:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631623530000|2021-09-14 12:45:30|7390|7375|7390|7375|7390|7375|7390|7375|1
1631623570000|2021-09-14 12:46:10|7389.7|7374.7|7388.8|7373.8|7389.7|7374.7|7388.8|7373.8|5
1631623580000|2021-09-14 12:46:20|7388.2|7373.2|7388.3|7373.3|7388.4|7373.4|7388.2|7373.2|3
1631623590000|2021-09-14 12:46:30|7388.6|7373.6|7390|7375|7390|7375|7388.6|7373.6|4
1631623600000|2021-09-14 12:46:40|7395.4|7370.4|7395.2|7370.2|7395.4|7370.4|7395.2|7370.2|2
1631623620000|2021-09-14 12:47:00|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|1
1631623630000|2021-09-14 12:47:10|7394.7|7369.7|7394.7|7369.7|7394.7|7369.7|7394.7|7369.7|1
1631623640000|2021-09-14 12:47:20|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|1
1631623650000|2021-09-14 12:47:30|7394.5|7369.5|7394.5|7369.5|7394.5|7369.5|7394.5|7369.5|1
1631623660000|2021-09-14 12:47:40|7394.3|7369.3|7389|7374|7394.3|7374|7389|7369.3|2
1631623670000|2021-09-14 12:47:50|7388.9|7373.9|7388.8|7373.8|7389|7374|7388.8|7373.8|3
1631623680000|2021-09-14 12:48:00|7388.6|7373.6|7388.4|7373.4|7388.8|7373.8|7388.2|7373.2|5
1631623690000|2021-09-14 12:48:10|7393.2|7368.2|7393.4|7368.4|7393.4|7368.4|7393.2|7368.2|2
1631623710000|2021-09-14 12:48:30|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1631623740000|2021-09-14 12:49:00|7388.2|7373.2|7393.4|7368.4|7393.5|7373.2|7388.2|7368.4|3
1631623750000|2021-09-14 12:49:10|7393.2|7368.2|7388.2|7373.2|7393.2|7373.4|7387.8|7368.2|5
1631623770000|2021-09-14 12:49:30|7388|7373|7389.3|7374.3|7389.4|7374.4|7388|7373|4
1631623780000|2021-09-14 12:49:40|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1631623790000|2021-09-14 12:49:50|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7389.2|7374.2|2
1631623800000|2021-09-14 12:50:00|7389.7|7374.7|7389.1|7374.1|7389.7|7374.7|7389.1|7374.1|2
1631623810000|2021-09-14 12:50:10|7389.7|7374.7|7389.1|7374.1|7389.7|7374.7|7389.1|7374.1|2
1631623820000|2021-09-14 12:50:20|7388.8|7373.8|7392.3|7367.3|7393.2|7373.8|7388.8|7367.2|6
1631623830000|2021-09-14 12:50:30|7392.4|7367.4|7387.4|7372.4|7392.4|7372.4|7387.4|7367.2|3
1631623840000|2021-09-14 12:50:40|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631623850000|2021-09-14 12:50:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631623860000|2021-09-14 12:51:00|7387.4|7372.4|7387.8|7372.8|7387.8|7372.8|7387.4|7372.4|3
1631623880000|2021-09-14 12:51:20|7387.6|7372.6|7392.2|7367.2|7392.4|7372.8|7387.5|7367.2|6
1631623890000|2021-09-14 12:51:30|7386.8|7371.8|7387|7372|7387|7372|7386.8|7371.8|2
1631623900000|2021-09-14 12:51:40|7387.2|7372.2|7387|7372|7387.2|7372.2|7387|7372|2
1631623910000|2021-09-14 12:51:50|7386.8|7371.8|7386.7|7371.7|7386.8|7371.8|7386.6|7371.6|4
1631623920000|2021-09-14 12:52:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631623930000|2021-09-14 12:52:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631623940000|2021-09-14 12:52:20|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|4
1631623950000|2021-09-14 12:52:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|3
1631623960000|2021-09-14 12:52:40|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631623970000|2021-09-14 12:52:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|5
1631623980000|2021-09-14 12:53:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631623990000|2021-09-14 12:53:10|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|2
1631624000000|2021-09-14 12:53:20|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|2
1631624010000|2021-09-14 12:53:30|7386.3|7371.3|7386.5|7371.5|7386.6|7371.6|7386.3|7371.3|4
1631624030000|2021-09-14 12:53:50|7387|7372|7387|7372|7387|7372|7387|7372|1
1631624070000|2021-09-14 12:54:30|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|2
1631624080000|2021-09-14 12:54:40|7386.9|7371.9|7387.2|7372.2|7387.2|7372.2|7386.9|7371.9|2
1631624090000|2021-09-14 12:54:50|7387|7372|7387|7372|7387|7372|7387|7372|1
1631624110000|2021-09-14 12:55:10|7386.6|7371.6|7386.1|7371.1|7387|7372|7386.1|7371.1|8
1631624120000|2021-09-14 12:55:20|7386.2|7371.2|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|2
1631624130000|2021-09-14 12:55:30|7385.8|7370.8|7386|7371|7386|7371|7385.8|7370.8|6
1631624140000|2021-09-14 12:55:40|7385.7|7370.7|7387|7372|7387|7372|7385.7|7370.7|3
1631624150000|2021-09-14 12:55:50|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631624160000|2021-09-14 12:56:00|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|2
1631624170000|2021-09-14 12:56:10|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631624180000|2021-09-14 12:56:20|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|2
1631624190000|2021-09-14 12:56:30|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386|7371|6
1631624200000|2021-09-14 12:56:40|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|2
1631624210000|2021-09-14 12:56:50|7385.8|7370.8|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|4
1631624220000|2021-09-14 12:57:00|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|2
1631624230000|2021-09-14 12:57:10|7385.4|7370.4|7390|7365|7391.5|7370.6|7385.1|7365|8
1631624240000|2021-09-14 12:57:20|7389.8|7364.8|7390|7365|7390.1|7365.1|7389.7|7364.7|5
1631624250000|2021-09-14 12:57:30|7389.8|7364.8|7390.4|7365.4|7390.4|7365.4|7389.8|7364.8|5
1631624290000|2021-09-14 12:58:10|7390.6|7365.6|7390.2|7365.2|7390.6|7365.6|7390.2|7365.2|5
1631624300000|2021-09-14 12:58:20|7390.4|7365.4|7390.2|7365.2|7390.4|7365.4|7390.2|7365.2|4
1631624310000|2021-09-14 12:58:30|7390.6|7365.6|7390.9|7365.9|7390.9|7371|7386|7365.3|4
1631624320000|2021-09-14 12:58:40|7386.2|7371.2|7391.4|7366.4|7391.4|7371.2|7386.2|7366.4|2
1631624330000|2021-09-14 12:58:50|7391.5|7366.5|7391.4|7366.4|7391.5|7366.5|7391.4|7366.4|2
1631624340000|2021-09-14 12:59:00|7391.5|7366.5|7390.9|7365.9|7391.5|7371|7386|7365.9|9
1631624350000|2021-09-14 12:59:10|7391|7366|7390.4|7365.4|7391|7366|7390.4|7365.4|5
1631624360000|2021-09-14 12:59:20|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|7390.2|7365.2|1
1631624370000|2021-09-14 12:59:30|7390.7|7365.7|7390.8|7365.8|7390.9|7365.9|7390.7|7365.7|3
1631624380000|2021-09-14 12:59:40|7390.9|7365.9|7390.8|7365.8|7390.9|7365.9|7390.8|7365.8|2
1631624390000|2021-09-14 12:59:50|7390.9|7365.9|7391.3|7366.3|7391.3|7366.3|7390.9|7365.9|5
1631624400000|2021-09-14 13:00:00|7391.2|7366.2|7391.3|7366.3|7391.3|7366.3|7391.2|7366.2|2
1631624420000|2021-09-14 13:00:20|7391.1|7366.1|7386|7371|7391.1|7371|7386|7366.1|2
1631624430000|2021-09-14 13:00:30|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631624440000|2021-09-14 13:00:40|7386|7371|7385.5|7370.5|7386.3|7371.3|7385.5|7370.5|5
1631624450000|2021-09-14 13:00:50|7385.1|7370.1|7384.9|7369.9|7385.1|7370.1|7384.9|7369.9|2
1631624500000|2021-09-14 13:01:40|7385|7370|7385|7370|7385|7370|7385|7370|1
1631624510000|2021-09-14 13:01:50|7384.9|7369.9|7384.9|7369.9|7385|7370|7384.9|7369.9|3
1631624540000|2021-09-14 13:02:20|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|2
1631624550000|2021-09-14 13:02:30|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|2
1631624570000|2021-09-14 13:02:50|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|2
1631624580000|2021-09-14 13:03:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631624590000|2021-09-14 13:03:10|7385|7370|7385|7370|7385|7370|7384.9|7369.9|5
1631624620000|2021-09-14 13:03:40|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|2
1631624640000|2021-09-14 13:04:00|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|6
1631624650000|2021-09-14 13:04:10|7384.9|7369.9|7384.1|7369.1|7384.9|7369.9|7384.1|7369.1|4
1631624660000|2021-09-14 13:04:20|7384.2|7369.2|7384.1|7369.1|7384.5|7369.5|7384.1|7369.1|4
1631624670000|2021-09-14 13:04:30|7384|7369|7383.9|7368.9|7384|7369|7383.8|7368.8|5
1631624680000|2021-09-14 13:04:40|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1631624690000|2021-09-14 13:04:50|7383.8|7368.8|7384.1|7369.1|7384.1|7369.1|7383.8|7368.8|6
1631624700000|2021-09-14 13:05:00|7383.9|7368.9|7384.4|7369.4|7384.4|7369.4|7383.9|7368.9|8
1631624710000|2021-09-14 13:05:10|7384.2|7369.2|7384.1|7369.1|7384.4|7369.4|7384.1|7369.1|9
1631624720000|2021-09-14 13:05:20|7384.2|7369.2|7384.3|7369.3|7384.4|7369.4|7384.1|7369.1|4
1631624730000|2021-09-14 13:05:30|7384.5|7369.5|7385.6|7370.6|7385.6|7370.6|7384.5|7369.5|11
1631624740000|2021-09-14 13:05:40|7385.5|7370.5|7385.5|7370.5|7385.6|7370.6|7385.5|7370.5|3
1631624750000|2021-09-14 13:05:50|7385.3|7370.3|7386.1|7371.1|7386.4|7371.4|7385.3|7370.3|9
1631624770000|2021-09-14 13:06:10|7386.2|7371.2|7385.5|7370.5|7386.6|7371.6|7385.5|7370.5|6
1631624780000|2021-09-14 13:06:20|7385.1|7370.1|7385.7|7370.7|7385.7|7370.7|7384.9|7369.9|8
1631624790000|2021-09-14 13:06:30|7385.9|7370.9|7386.1|7371.1|7386.1|7371.1|7385.9|7370.9|2
1631624800000|2021-09-14 13:06:40|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|3
1631624810000|2021-09-14 13:06:50|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|2
1631624820000|2021-09-14 13:07:00|7386.1|7371.1|7385.9|7370.9|7386.1|7371.1|7385.9|7370.9|2
1631624840000|2021-09-14 13:07:20|7386|7371|7386.2|7371.2|7386.2|7371.2|7386|7371|2
1631624850000|2021-09-14 13:07:30|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631624860000|2021-09-14 13:07:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631624890000|2021-09-14 13:08:10|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|2
1631624910000|2021-09-14 13:08:30|7387.1|7372.1|7386.6|7371.6|7387.1|7372.1|7386.5|7371.5|3
1631624950000|2021-09-14 13:09:10|7386.9|7371.9|7386.6|7371.6|7387.2|7372.2|7386.5|7371.5|5
1631624960000|2021-09-14 13:09:20|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631624970000|2021-09-14 13:09:30|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631624980000|2021-09-14 13:09:40|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631625000000|2021-09-14 13:10:00|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631625010000|2021-09-14 13:10:10|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631625040000|2021-09-14 13:10:40|7386.5|7371.5|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|2
1631625090000|2021-09-14 13:11:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631625110000|2021-09-14 13:11:50|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1631625120000|2021-09-14 13:12:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|3
1631625150000|2021-09-14 13:12:30|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1631625180000|2021-09-14 13:13:00|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|5
1631625190000|2021-09-14 13:13:10|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|6
1631625200000|2021-09-14 13:13:20|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631625210000|2021-09-14 13:13:30|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|3
1631625220000|2021-09-14 13:13:40|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|5
1631625230000|2021-09-14 13:13:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|11
1631625260000|2021-09-14 13:14:20|7386.9|7371.9|7387.2|7372.2|7387.2|7372.2|7386.9|7371.9|2
1631625270000|2021-09-14 13:14:30|7387|7372|7386.9|7371.9|7387.2|7372.2|7386.9|7371.9|5
1631625300000|2021-09-14 13:15:00|7386.8|7371.8|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|3
1631625310000|2021-09-14 13:15:10|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|4
1631625320000|2021-09-14 13:15:20|7386.8|7371.8|7386.8|7371.8|7386.9|7371.9|7386.6|7371.6|11
1631625330000|2021-09-14 13:15:30|7386.6|7371.6|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|12
1631625340000|2021-09-14 13:15:40|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|6
1631625360000|2021-09-14 13:16:00|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|9
1631625370000|2021-09-14 13:16:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|10
1631625380000|2021-09-14 13:16:20|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631625400000|2021-09-14 13:16:40|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|10
1631625410000|2021-09-14 13:16:50|7386.8|7371.8|7386.6|7371.6|7386.9|7371.9|7386.6|7371.6|4
1631625420000|2021-09-14 13:17:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|7
1631625430000|2021-09-14 13:17:10|7386.6|7371.6|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|3
1631625440000|2021-09-14 13:17:20|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7386.7|7371.7|2
1631625450000|2021-09-14 13:17:30|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.5|7371.5|5
1631625460000|2021-09-14 13:17:40|7385.9|7370.9|7385.4|7370.4|7385.9|7370.9|7385.4|7370.4|4
1631625470000|2021-09-14 13:17:50|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.4|7370.4|3
1631625490000|2021-09-14 13:18:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|3
1631625500000|2021-09-14 13:18:20|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631625510000|2021-09-14 13:18:30|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|4
1631625520000|2021-09-14 13:18:40|7385.8|7370.8|7385.9|7370.9|7386.2|7371.2|7385.8|7370.8|4
1631625530000|2021-09-14 13:18:50|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1631625540000|2021-09-14 13:19:00|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|2
1631625550000|2021-09-14 13:19:10|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|6
1631625560000|2021-09-14 13:19:20|7386.3|7371.3|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|3
1631625570000|2021-09-14 13:19:30|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1631625580000|2021-09-14 13:19:40|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|5
1631625590000|2021-09-14 13:19:50|7386.3|7371.3|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|5
1631625600000|2021-09-14 13:20:00|7386.4|7371.4|7386.2|7371.2|7386.4|7371.4|7386.2|7371.2|2
1631625620000|2021-09-14 13:20:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|3
1631625630000|2021-09-14 13:20:30|7386.2|7371.2|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|3
1631625680000|2021-09-14 13:21:20|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|3
1631625690000|2021-09-14 13:21:30|7386.3|7371.3|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|3
1631625700000|2021-09-14 13:21:40|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|13
1631625720000|2021-09-14 13:22:00|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|2
1631625750000|2021-09-14 13:22:30|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1631625790000|2021-09-14 13:23:10|7386.7|7371.7|7386.7|7371.7|7386.8|7371.8|7386.5|7371.5|4
1631625800000|2021-09-14 13:23:20|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|3
1631625810000|2021-09-14 13:23:30|7386.7|7371.7|7386.3|7371.3|7386.7|7371.7|7386.3|7371.3|3
1631625820000|2021-09-14 13:23:40|7386.4|7371.4|7386.7|7371.7|7386.7|7371.7|7386.4|7371.4|3
1631625830000|2021-09-14 13:23:50|7386.6|7371.6|7386.8|7371.8|7386.9|7371.9|7386.2|7371.2|10
1631625840000|2021-09-14 13:24:00|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631625850000|2021-09-14 13:24:10|7387|7372|7386.8|7371.8|7387.1|7372.1|7386.8|7371.8|5
1631625860000|2021-09-14 13:24:20|7386.7|7371.7|7386.8|7371.8|7386.9|7371.9|7386.6|7371.6|8
1631625870000|2021-09-14 13:24:30|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|4
1631625880000|2021-09-14 13:24:40|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.6|7371.6|6
1631625890000|2021-09-14 13:24:50|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631625900000|2021-09-14 13:25:00|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|2
1631625910000|2021-09-14 13:25:10|7386.5|7371.5|7386.7|7371.7|7386.7|7371.7|7386.5|7371.5|5
1631625920000|2021-09-14 13:25:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631625930000|2021-09-14 13:25:30|7386.7|7371.7|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|4
1631625950000|2021-09-14 13:25:50|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1631625960000|2021-09-14 13:26:00|7386.8|7371.8|7386.7|7371.7|7386.8|7371.8|7386.7|7371.7|2
1631625970000|2021-09-14 13:26:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|5
1631625990000|2021-09-14 13:26:30|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|2
1631626040000|2021-09-14 13:27:20|7386.7|7371.7|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|4
1631626060000|2021-09-14 13:27:40|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1631626140000|2021-09-14 13:29:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631626170000|2021-09-14 13:29:30|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1631626230000|2021-09-14 13:30:30|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1631626270000|2021-09-14 13:31:10|7386.4|7371.4|7386.5|7371.5|7386.7|7371.7|7386.4|7371.4|4
1631626300000|2021-09-14 13:31:40|7386.7|7371.7|7388.5|7373.5|7388.5|7373.5|7386.7|7371.7|8
1631626350000|2021-09-14 13:32:30|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631626470000|2021-09-14 13:34:30|7388.5|7373.5|7388.7|7373.7|7388.7|7373.7|7388.5|7373.5|3
1631626480000|2021-09-14 13:34:40|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1631626510000|2021-09-14 13:35:10|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1631626520000|2021-09-14 13:35:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631626540000|2021-09-14 13:35:40|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631626630000|2021-09-14 13:37:10|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1631626640000|2021-09-14 13:37:20|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1631626650000|2021-09-14 13:37:30|7388.4|7373.4|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|6
1631626670000|2021-09-14 13:37:50|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1631626710000|2021-09-14 13:38:30|7388.1|7373.1|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|3
1631626740000|2021-09-14 13:39:00|7388.2|7373.2|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|4
1631626760000|2021-09-14 13:39:20|7388.2|7373.2|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|2
1631626770000|2021-09-14 13:39:30|7388.2|7373.2|7388.3|7373.3|7388.4|7373.4|7388.2|7373.2|4
1631626790000|2021-09-14 13:39:50|7388.5|7373.5|7388.7|7373.7|7388.7|7373.7|7388.5|7373.5|3
1631626810000|2021-09-14 13:40:10|7388.6|7373.6|7388.8|7373.8|7388.8|7373.8|7388.6|7373.6|3
1631626820000|2021-09-14 13:40:20|7388.7|7373.7|7389.7|7374.7|7389.8|7374.8|7388.7|7373.7|5
1631626860000|2021-09-14 13:41:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631626870000|2021-09-14 13:41:10|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|6
1631626900000|2021-09-14 13:41:40|7389.9|7374.9|7389.8|7374.8|7389.9|7374.9|7389.8|7374.8|2
1631626920000|2021-09-14 13:42:00|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|2
1631626930000|2021-09-14 13:42:10|7389.7|7374.7|7389.8|7374.8|7389.9|7374.9|7389.7|7374.7|4
1631626940000|2021-09-14 13:42:20|7389.9|7374.9|7391.8|7376.8|7391.9|7376.9|7389.9|7374.9|8
1631626960000|2021-09-14 13:42:40|7391.9|7376.9|7391.8|7376.8|7391.9|7376.9|7391.8|7376.8|2
1631626980000|2021-09-14 13:43:00|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|10
1631626990000|2021-09-14 13:43:10|7391.7|7376.7|7391.8|7376.8|7391.8|7376.8|7391.7|7376.7|12
1631627000000|2021-09-14 13:43:20|7391.9|7376.9|7392.7|7377.7|7392.7|7377.7|7391.9|7376.9|4
1631627010000|2021-09-14 13:43:30|7393|7378|7393|7378|7393|7378|7393|7378|1
1631627020000|2021-09-14 13:43:40|7392.8|7377.8|7392.6|7377.6|7392.8|7377.8|7392.6|7377.6|5
1631627030000|2021-09-14 13:43:50|7392.4|7377.4|7392.6|7377.6|7392.6|7377.6|7392.4|7377.4|2
1631627040000|2021-09-14 13:44:00|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1631627060000|2021-09-14 13:44:20|7392.5|7377.5|7392|7377|7392.5|7377.5|7392|7377|5
1631627070000|2021-09-14 13:44:30|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631627080000|2021-09-14 13:44:40|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|2
1631627100000|2021-09-14 13:45:00|7391.9|7376.9|7392.2|7377.2|7392.4|7377.4|7391.9|7376.9|8
1631627110000|2021-09-14 13:45:10|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1631627120000|2021-09-14 13:45:20|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|4
1631627130000|2021-09-14 13:45:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631627140000|2021-09-14 13:45:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631627150000|2021-09-14 13:45:50|7392.1|7377.1|7391.5|7376.5|7392.1|7377.1|7391.5|7376.5|4
1631627160000|2021-09-14 13:46:00|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631627180000|2021-09-14 13:46:20|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|2
1631627190000|2021-09-14 13:46:30|7391.3|7376.3|7390.9|7375.9|7391.5|7376.5|7390.8|7375.8|10
1631627200000|2021-09-14 13:46:40|7390.8|7375.8|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|9
1631627210000|2021-09-14 13:46:50|7390.9|7375.9|7389.9|7374.9|7390.9|7375.9|7389.9|7374.9|6
1631627270000|2021-09-14 13:47:50|7390|7375|7390|7375|7390.1|7375.1|7390|7375|3
1631627290000|2021-09-14 13:48:10|7388.7|7373.7|7388.9|7373.9|7389.3|7374.3|7388.7|7373.7|5
1631627330000|2021-09-14 13:48:50|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.5|7373.5|4
1631627350000|2021-09-14 13:49:10|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.7|7373.7|3
1631627400000|2021-09-14 13:50:00|7389.1|7374.1|7388.9|7373.9|7389.2|7374.2|7388.9|7373.9|3
1631627410000|2021-09-14 13:50:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631627420000|2021-09-14 13:50:20|7388.8|7373.8|7389.1|7374.1|7389.1|7374.1|7388.8|7373.8|3
1631627430000|2021-09-14 13:50:30|7388.8|7373.8|7389|7374|7389|7374|7388.8|7373.8|2
1631627440000|2021-09-14 13:50:40|7389.2|7374.2|7389.4|7374.4|7389.4|7374.4|7389.2|7374.2|2
1631627450000|2021-09-14 13:50:50|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1631627490000|2021-09-14 13:51:30|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389.1|7374.1|4
1631627500000|2021-09-14 13:51:40|7389.5|7374.5|7390.5|7375.5|7390.5|7375.5|7389.5|7374.5|6
1631627510000|2021-09-14 13:51:50|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631627520000|2021-09-14 13:52:00|7390.5|7375.5|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|3
1631627530000|2021-09-14 13:52:10|7390.7|7375.7|7391.3|7376.3|7391.3|7376.3|7390.7|7375.7|4
1631627560000|2021-09-14 13:52:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631627580000|2021-09-14 13:53:00|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631627590000|2021-09-14 13:53:10|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|7
1631627610000|2021-09-14 13:53:30|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|2
1631627640000|2021-09-14 13:54:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631627650000|2021-09-14 13:54:10|7391.6|7376.6|7391.1|7376.1|7391.6|7376.6|7391.1|7376.1|4
1631627660000|2021-09-14 13:54:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631627680000|2021-09-14 13:54:40|7391.2|7376.2|7390.9|7375.9|7391.2|7376.2|7390.9|7375.9|8
1631627720000|2021-09-14 13:55:20|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631627740000|2021-09-14 13:55:40|7390.9|7375.9|7391.1|7376.1|7391.3|7376.3|7390.9|7375.9|4
1631627810000|2021-09-14 13:56:50|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|2
1631627820000|2021-09-14 13:57:00|7391.2|7376.2|7391.4|7376.4|7391.4|7376.4|7391|7376|4
1631627830000|2021-09-14 13:57:10|7391.3|7376.3|7391.1|7376.1|7391.4|7376.4|7391.1|7376.1|4
1631627840000|2021-09-14 13:57:20|7391.3|7376.3|7391.1|7376.1|7391.4|7376.4|7391.1|7376.1|8
1631627870000|2021-09-14 13:57:50|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|3
1631627880000|2021-09-14 13:58:00|7391.2|7376.2|7391|7376|7391.2|7376.2|7390.9|7375.9|5
1631627930000|2021-09-14 13:58:50|7391.1|7376.1|7391.9|7376.9|7391.9|7376.9|7391.1|7376.1|3
1631627940000|2021-09-14 13:59:00|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|2
1631627950000|2021-09-14 13:59:10|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|2
1631627960000|2021-09-14 13:59:20|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|2
1631627970000|2021-09-14 13:59:30|7391.7|7376.7|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|5
1631628000000|2021-09-14 14:00:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1631628020000|2021-09-14 14:00:20|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.6|7376.6|3
1631628030000|2021-09-14 14:00:30|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|4
1631628040000|2021-09-14 14:00:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631628050000|2021-09-14 14:00:50|7392.1|7377.1|7392.6|7377.6|7392.6|7377.6|7392.1|7377.1|4
1631628060000|2021-09-14 14:01:00|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|4
1631628070000|2021-09-14 14:01:10|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1631628080000|2021-09-14 14:01:20|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1631628100000|2021-09-14 14:01:40|7393.1|7378.1|7393.3|7378.3|7393.3|7378.3|7393.1|7378.1|3
1631628110000|2021-09-14 14:01:50|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631628130000|2021-09-14 14:02:10|7393.3|7378.3|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|3
1631628150000|2021-09-14 14:02:30|7393.3|7378.3|7393.9|7378.9|7393.9|7378.9|7393.3|7378.3|3
1631628160000|2021-09-14 14:02:40|7394.1|7379.1|7394.4|7379.4|7394.4|7379.4|7394.1|7379.1|3
1631628170000|2021-09-14 14:02:50|7396|7381|7395.5|7380.5|7396.6|7381.6|7395.5|7380.5|5
1631628180000|2021-09-14 14:03:00|7395.4|7380.4|7395.3|7380.3|7395.5|7380.5|7395.2|7380.2|6
1631628190000|2021-09-14 14:03:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631628200000|2021-09-14 14:03:20|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631628210000|2021-09-14 14:03:30|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|2
1631628290000|2021-09-14 14:04:50|7393.9|7378.9|7394.1|7379.1|7394.1|7379.1|7393.9|7378.9|4
1631628310000|2021-09-14 14:05:10|7393.9|7378.9|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|3
1631628330000|2021-09-14 14:05:30|7394|7379|7394|7379|7394|7379|7394|7379|1
1631628340000|2021-09-14 14:05:40|7393.9|7378.9|7393.9|7378.9|7394.2|7379.2|7393.9|7378.9|8
1631628350000|2021-09-14 14:05:50|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7393.9|7378.9|7
1631628360000|2021-09-14 14:06:00|7394|7379|7393.9|7378.9|7394.1|7379.1|7393.8|7378.8|6
1631628410000|2021-09-14 14:06:50|7393.8|7378.8|7393.9|7378.9|7393.9|7378.9|7393.8|7378.8|2
1631628430000|2021-09-14 14:07:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631628450000|2021-09-14 14:07:30|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.8|7378.8|2
1631628470000|2021-09-14 14:07:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631628480000|2021-09-14 14:08:00|7393.4|7378.4|7393.3|7378.3|7393.4|7378.4|7393.3|7378.3|2
1631628510000|2021-09-14 14:08:30|7393.4|7378.4|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|2
1631628520000|2021-09-14 14:08:40|7393.8|7378.8|7394.4|7379.4|7394.4|7379.4|7393.8|7378.8|3
1631628560000|2021-09-14 14:09:20|7394.3|7379.3|7394.1|7379.1|7394.3|7379.3|7394.1|7379.1|2
1631628570000|2021-09-14 14:09:30|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|2
1631628580000|2021-09-14 14:09:40|7394|7379|7394.5|7379.5|7394.5|7379.5|7394|7379|3
1631628590000|2021-09-14 14:09:50|7394.7|7379.7|7395.1|7380.1|7395.1|7380.1|7394.7|7379.7|2
1631628630000|2021-09-14 14:10:30|7395.3|7380.3|7395.7|7380.7|7395.7|7380.7|7395.3|7380.3|2
1631628650000|2021-09-14 14:10:50|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631628670000|2021-09-14 14:11:10|7395.9|7380.9|7396|7381|7396|7381|7395.8|7380.8|6
1631628680000|2021-09-14 14:11:20|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631628690000|2021-09-14 14:11:30|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631628760000|2021-09-14 14:12:40|7395.3|7380.3|7395.1|7380.1|7395.3|7380.3|7395.1|7380.1|2
1631628770000|2021-09-14 14:12:50|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631628790000|2021-09-14 14:13:10|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631628850000|2021-09-14 14:14:10|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631628860000|2021-09-14 14:14:20|7394.1|7379.1|7398.5|7373.5|7398.7|7379.1|7393|7373.5|10
1631628880000|2021-09-14 14:14:40|7398.7|7373.7|7398.5|7373.5|7398.7|7373.7|7398.5|7373.5|2
1631628900000|2021-09-14 14:15:00|7398.3|7373.3|7392.9|7377.9|7398.3|7377.9|7392.9|7373.3|2
1631628910000|2021-09-14 14:15:10|7393|7378|7393.5|7378.5|7398.3|7378.5|7393|7373.1|6
1631628920000|2021-09-14 14:15:20|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1631628930000|2021-09-14 14:15:30|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1631628940000|2021-09-14 14:15:40|7393.6|7378.6|7393.3|7378.3|7393.6|7378.6|7393.1|7378.1|7
1631628950000|2021-09-14 14:15:50|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1631628960000|2021-09-14 14:16:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|3
1631628980000|2021-09-14 14:16:20|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631629010000|2021-09-14 14:16:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631629050000|2021-09-14 14:17:30|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|3
1631629060000|2021-09-14 14:17:40|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1631629090000|2021-09-14 14:18:10|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631629100000|2021-09-14 14:18:20|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|2
1631629110000|2021-09-14 14:18:30|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|4
1631629130000|2021-09-14 14:18:50|7393.3|7378.3|7393.5|7378.5|7393.5|7378.5|7393.3|7378.3|2
1631629190000|2021-09-14 14:19:50|7393.9|7378.9|7394.1|7379.1|7394.1|7379.1|7393.9|7378.9|2
1631629200000|2021-09-14 14:20:00|7394|7379|7393.6|7378.6|7394|7379|7393.5|7378.5|5
1631629210000|2021-09-14 14:20:10|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631629240000|2021-09-14 14:20:40|7393.9|7378.9|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|3
1631629250000|2021-09-14 14:20:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631629270000|2021-09-14 14:21:10|7393.9|7378.9|7394.3|7379.3|7394.3|7379.3|7393.9|7378.9|2
1631629280000|2021-09-14 14:21:20|7394.1|7379.1|7394.3|7379.3|7394.3|7379.3|7394.1|7379.1|2
1631629300000|2021-09-14 14:21:40|7394.1|7379.1|7394.3|7379.3|7394.3|7379.3|7394.1|7379.1|2
1631629310000|2021-09-14 14:21:50|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631629340000|2021-09-14 14:22:20|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631629350000|2021-09-14 14:22:30|7394.5|7379.5|7394.7|7379.7|7394.7|7379.7|7394.5|7379.5|3
1631629360000|2021-09-14 14:22:40|7394.5|7379.5|7394.1|7379.1|7394.5|7379.5|7394.1|7379.1|3
1631629380000|2021-09-14 14:23:00|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631629390000|2021-09-14 14:23:10|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|4
1631629400000|2021-09-14 14:23:20|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|3
1631629410000|2021-09-14 14:23:30|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|3
1631629420000|2021-09-14 14:23:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631629450000|2021-09-14 14:24:10|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1631629480000|2021-09-14 14:24:40|7394.6|7379.6|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|3
1631629500000|2021-09-14 14:25:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631629510000|2021-09-14 14:25:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|7
1631629550000|2021-09-14 14:25:50|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631629580000|2021-09-14 14:26:20|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631629600000|2021-09-14 14:26:40|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1631629650000|2021-09-14 14:27:30|7394.7|7379.7|7394.9|7379.9|7395|7380|7394.7|7379.7|4
1631629660000|2021-09-14 14:27:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631629670000|2021-09-14 14:27:50|7395.1|7380.1|7395|7380|7395.2|7380.2|7395|7380|8
1631629680000|2021-09-14 14:28:00|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631629690000|2021-09-14 14:28:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631629730000|2021-09-14 14:28:50|7395|7380|7395|7380|7395.1|7380.1|7395|7380|7
1631629740000|2021-09-14 14:29:00|7395.1|7380.1|7394.7|7379.7|7395.1|7380.1|7394.7|7379.7|3
1631629760000|2021-09-14 14:29:20|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|2
1631629780000|2021-09-14 14:29:40|7394.5|7379.5|7394.1|7379.1|7394.5|7379.5|7394.1|7379.1|2
1631629790000|2021-09-14 14:29:50|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|2
1631629810000|2021-09-14 14:30:10|7394.5|7379.5|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|3
1631629820000|2021-09-14 14:30:20|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631629830000|2021-09-14 14:30:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631629860000|2021-09-14 14:31:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631629880000|2021-09-14 14:31:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631629890000|2021-09-14 14:31:30|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631629900000|2021-09-14 14:31:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631629910000|2021-09-14 14:31:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631629950000|2021-09-14 14:32:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631629990000|2021-09-14 14:33:10|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394|7379|4
1631630020000|2021-09-14 14:33:40|7394.6|7379.6|7394.7|7379.7|7394.9|7379.9|7394.6|7379.6|3
1631630070000|2021-09-14 14:34:30|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631630110000|2021-09-14 14:35:10|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|3
1631630120000|2021-09-14 14:35:20|7395.1|7380.1|7394.9|7379.9|7395.1|7380.1|7394.9|7379.9|4
1631630140000|2021-09-14 14:35:40|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|2
1631630150000|2021-09-14 14:35:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631630170000|2021-09-14 14:36:10|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.3|7379.3|3
1631630210000|2021-09-14 14:36:50|7394.6|7379.6|7394.7|7379.7|7394.8|7379.8|7394.6|7379.6|3
1631630220000|2021-09-14 14:37:00|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|8
1631630230000|2021-09-14 14:37:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631630240000|2021-09-14 14:37:20|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631630250000|2021-09-14 14:37:30|7394.3|7379.3|7394.7|7379.7|7394.7|7379.7|7394.3|7379.3|2
1631630260000|2021-09-14 14:37:40|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|2
1631630280000|2021-09-14 14:38:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631630290000|2021-09-14 14:38:10|7394.1|7379.1|7394.5|7379.5|7394.5|7379.5|7394.1|7379.1|3
1631630300000|2021-09-14 14:38:20|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|6
1631630310000|2021-09-14 14:38:30|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|6
1631630320000|2021-09-14 14:38:40|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.2|7379.2|6
1631630330000|2021-09-14 14:38:50|7394.2|7379.2|7394.5|7379.5|7394.5|7379.5|7394.2|7379.2|3
1631630370000|2021-09-14 14:39:30|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1631630410000|2021-09-14 14:40:10|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631630420000|2021-09-14 14:40:20|7394.4|7379.4|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|5
1631630430000|2021-09-14 14:40:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631630440000|2021-09-14 14:40:40|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631630450000|2021-09-14 14:40:50|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.1|7379.1|6
1631630460000|2021-09-14 14:41:00|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|8
1631630470000|2021-09-14 14:41:10|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|4
1631630480000|2021-09-14 14:41:20|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|11
1631630500000|2021-09-14 14:41:40|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631630510000|2021-09-14 14:41:50|7394.5|7379.5|7394.7|7379.7|7394.7|7379.7|7394.5|7379.5|4
1631630520000|2021-09-14 14:42:00|7394.5|7379.5|7394.9|7379.9|7395|7380|7394.5|7379.5|15
1631630540000|2021-09-14 14:42:20|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.6|7379.6|6
1631630550000|2021-09-14 14:42:30|7394.5|7379.5|7394.9|7379.9|7394.9|7379.9|7394.5|7379.5|7
1631630560000|2021-09-14 14:42:40|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631630630000|2021-09-14 14:43:50|7394.8|7379.8|7394.6|7379.6|7394.8|7379.8|7394.5|7379.5|4
1631630640000|2021-09-14 14:44:00|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394.3|7379.3|3
1631630650000|2021-09-14 14:44:10|7394.4|7379.4|7394.7|7379.7|7394.8|7379.8|7394.4|7379.4|3
1631630710000|2021-09-14 14:45:10|7394.5|7379.5|7394.7|7379.7|7394.7|7379.7|7394.3|7379.3|3
1631630720000|2021-09-14 14:45:20|7394.9|7379.9|7394.4|7379.4|7394.9|7379.9|7394.4|7379.4|3
1631630730000|2021-09-14 14:45:30|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|5
1631630740000|2021-09-14 14:45:40|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|4
1631630750000|2021-09-14 14:45:50|7394.5|7379.5|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|2
1631630760000|2021-09-14 14:46:00|7394.5|7379.5|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|7
1631630770000|2021-09-14 14:46:10|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|12
1631630780000|2021-09-14 14:46:20|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631630790000|2021-09-14 14:46:30|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|6
1631630800000|2021-09-14 14:46:40|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631630810000|2021-09-14 14:46:50|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631630860000|2021-09-14 14:47:40|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631630880000|2021-09-14 14:48:00|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631630890000|2021-09-14 14:48:10|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|4
1631630900000|2021-09-14 14:48:20|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|3
1631630910000|2021-09-14 14:48:30|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|5
1631630920000|2021-09-14 14:48:40|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631630930000|2021-09-14 14:48:50|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394.3|7379.3|2
1631630940000|2021-09-14 14:49:00|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394.3|7379.3|3
1631630960000|2021-09-14 14:49:20|7394.1|7379.1|7394.3|7379.3|7394.3|7379.3|7394.1|7379.1|2
1631630970000|2021-09-14 14:49:30|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|3
1631630980000|2021-09-14 14:49:40|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.6|7379.6|2
1631630990000|2021-09-14 14:49:50|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|2
1631631010000|2021-09-14 14:50:10|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|2
1631631050000|2021-09-14 14:50:50|7394.7|7379.7|7394.5|7379.5|7394.7|7379.7|7394.5|7379.5|3
1631631060000|2021-09-14 14:51:00|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|6
1631631070000|2021-09-14 14:51:10|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|6
1631631080000|2021-09-14 14:51:20|7394.6|7379.6|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|3
1631631090000|2021-09-14 14:51:30|7394.4|7379.4|7394.8|7379.8|7394.8|7379.8|7394.4|7379.4|3
1631631100000|2021-09-14 14:51:40|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631631110000|2021-09-14 14:51:50|7394.6|7379.6|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|5
1631631130000|2021-09-14 14:52:10|7394.4|7379.4|7394.6|7379.6|7394.8|7379.8|7394.4|7379.4|4
1631631200000|2021-09-14 14:53:20|7394.5|7379.5|7394|7379|7394.5|7379.5|7394|7379|3
1631631220000|2021-09-14 14:53:40|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|6
1631631230000|2021-09-14 14:53:50|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631631240000|2021-09-14 14:54:00|7394|7379|7394|7379|7394.1|7379.1|7394|7379|3
1631631250000|2021-09-14 14:54:10|7394.3|7379.3|7394.3|7379.3|7394.7|7379.7|7394.3|7379.3|8
1631631260000|2021-09-14 14:54:20|7394.2|7379.2|7394.6|7379.6|7394.7|7379.7|7394|7379|6
1631631270000|2021-09-14 14:54:30|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|2
1631631320000|2021-09-14 14:55:20|7394.5|7379.5|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|3
1631631380000|2021-09-14 14:56:20|7394.2|7379.2|7394.3|7379.3|7394.4|7379.4|7394.2|7379.2|3
1631631400000|2021-09-14 14:56:40|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631631410000|2021-09-14 14:56:50|7394.1|7379.1|7393.4|7378.4|7394.1|7379.1|7393.4|7378.4|6
1631631550000|2021-09-14 14:59:10|7393.7|7378.7|7394|7379|7394|7379|7393.7|7378.7|2
1631631560000|2021-09-14 14:59:20|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631631600000|2021-09-14 15:00:00|7393.6|7378.6|7393.8|7378.8|7394|7379|7393.6|7378.6|6
1631631610000|2021-09-14 15:00:10|7393.7|7378.7|7393.9|7378.9|7394|7379|7393.7|7378.7|5
1631631620000|2021-09-14 15:00:20|7393.6|7378.6|7393.9|7378.9|7393.9|7378.9|7393.6|7378.6|2
1631631680000|2021-09-14 15:01:20|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|2
1631631700000|2021-09-14 15:01:40|7393.6|7378.6|7393.9|7378.9|7393.9|7378.9|7393.6|7378.6|6
1631631720000|2021-09-14 15:02:00|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631631730000|2021-09-14 15:02:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631631740000|2021-09-14 15:02:20|7394.6|7379.6|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|2
1631631750000|2021-09-14 15:02:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631631850000|2021-09-14 15:04:10|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631631860000|2021-09-14 15:04:20|7394.4|7379.4|7394.7|7379.7|7394.7|7379.7|7394.4|7379.4|2
1631631890000|2021-09-14 15:04:50|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|2
1631631910000|2021-09-14 15:05:10|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|4
1631632040000|2021-09-14 15:07:20|7394.4|7379.4|7394.7|7379.7|7394.7|7379.7|7394.4|7379.4|2
1631632050000|2021-09-14 15:07:30|7394.4|7379.4|7394.7|7379.7|7394.7|7379.7|7394.4|7379.4|2
1631632110000|2021-09-14 15:08:30|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|5
1631632120000|2021-09-14 15:08:40|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631632160000|2021-09-14 15:09:20|7394.4|7379.4|7394.8|7379.8|7394.8|7379.8|7394.4|7379.4|3
1631632190000|2021-09-14 15:09:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631632210000|2021-09-14 15:10:10|7394.8|7379.8|7394.9|7379.9|7395.1|7380.1|7394.8|7379.8|8
1631632220000|2021-09-14 15:10:20|7394.8|7379.8|7394.8|7379.8|7394.9|7379.9|7394.7|7379.7|7
1631632240000|2021-09-14 15:10:40|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631632250000|2021-09-14 15:10:50|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394.3|7379.3|2
1631632300000|2021-09-14 15:11:40|7394.7|7379.7|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|3
1631632330000|2021-09-14 15:12:10|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.8|7379.8|2
1631632400000|2021-09-14 15:13:20|7394.8|7379.8|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|3
1631632430000|2021-09-14 15:13:50|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.1|7379.1|4
1631632440000|2021-09-14 15:14:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631632450000|2021-09-14 15:14:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631632460000|2021-09-14 15:14:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631632490000|2021-09-14 15:14:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631632520000|2021-09-14 15:15:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631632590000|2021-09-14 15:16:30|7394.7|7379.7|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|3
1631632610000|2021-09-14 15:16:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631632620000|2021-09-14 15:17:00|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631632650000|2021-09-14 15:17:30|7394.7|7379.7|7394.8|7379.8|7394.9|7379.9|7394.7|7379.7|3
1631632660000|2021-09-14 15:17:40|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631632690000|2021-09-14 15:18:10|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.8|7379.8|2
1631632730000|2021-09-14 15:18:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631632740000|2021-09-14 15:19:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631632880000|2021-09-14 15:21:20|7395|7380|7395|7380|7395|7380|7395|7380|1
1631632920000|2021-09-14 15:22:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631632980000|2021-09-14 15:23:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1631633050000|2021-09-14 15:24:10|7394.9|7379.9|7394.2|7379.2|7394.9|7379.9|7394.2|7379.2|4
1631633060000|2021-09-14 15:24:20|7393.9|7378.9|7393.5|7378.5|7393.9|7378.9|7393.5|7378.5|4
1631633070000|2021-09-14 15:24:30|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1631633120000|2021-09-14 15:25:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631633130000|2021-09-14 15:25:30|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631633140000|2021-09-14 15:25:40|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1631633150000|2021-09-14 15:25:50|7393.6|7378.6|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|3
1631633210000|2021-09-14 15:26:50|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631633280000|2021-09-14 15:28:00|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631633310000|2021-09-14 15:28:30|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631633330000|2021-09-14 15:28:50|7394.3|7379.3|7394.7|7379.7|7394.7|7379.7|7394.3|7379.3|4
1631633430000|2021-09-14 15:30:30|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631633440000|2021-09-14 15:30:40|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631633450000|2021-09-14 15:30:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|3
1631633460000|2021-09-14 15:31:00|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|2
1631633470000|2021-09-14 15:31:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631633490000|2021-09-14 15:31:30|7394.6|7379.6|7394.8|7379.8|7394.8|7379.8|7394.6|7379.6|4
1631633530000|2021-09-14 15:32:10|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631633590000|2021-09-14 15:33:10|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631633620000|2021-09-14 15:33:40|7394.7|7379.7|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|3
1631633630000|2021-09-14 15:33:50|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|4
1631633640000|2021-09-14 15:34:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|3
1631633710000|2021-09-14 15:35:10|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631633730000|2021-09-14 15:35:30|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631633770000|2021-09-14 15:36:10|7395.1|7380.1|7395.7|7380.7|7395.7|7380.7|7395.1|7380.1|5
1631633850000|2021-09-14 15:37:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631633880000|2021-09-14 15:38:00|7395.7|7380.7|7395.5|7380.5|7395.7|7380.7|7395.4|7380.4|4
1631633890000|2021-09-14 15:38:10|7395.2|7380.2|7395|7380|7395.3|7380.3|7395|7380|4
1631633960000|2021-09-14 15:39:20|7394.9|7379.9|7395|7380|7395|7380|7394.8|7379.8|3
1631633970000|2021-09-14 15:39:30|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631634000000|2021-09-14 15:40:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1631634070000|2021-09-14 15:41:10|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631634100000|2021-09-14 15:41:40|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631634110000|2021-09-14 15:41:50|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631634140000|2021-09-14 15:42:20|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631634270000|2021-09-14 15:44:30|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|2
1631634280000|2021-09-14 15:44:40|7395.3|7380.3|7395.1|7380.1|7395.3|7380.3|7395.1|7380.1|3
1631634290000|2021-09-14 15:44:50|7395|7380|7395.3|7380.3|7395.3|7380.3|7395|7380|3
1631634300000|2021-09-14 15:45:00|7395.4|7380.4|7395.8|7380.8|7396.4|7381.4|7395.4|7380.4|5
1631634320000|2021-09-14 15:45:20|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631634350000|2021-09-14 15:45:50|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631634360000|2021-09-14 15:46:00|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|3
1631634390000|2021-09-14 15:46:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631634410000|2021-09-14 15:46:50|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|2
1631634420000|2021-09-14 15:47:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631634430000|2021-09-14 15:47:10|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1631634450000|2021-09-14 15:47:30|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1631634470000|2021-09-14 15:47:50|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631634480000|2021-09-14 15:48:00|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|2
1631634610000|2021-09-14 15:50:10|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1631634630000|2021-09-14 15:50:30|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.5|7380.5|3
1631634660000|2021-09-14 15:51:00|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631634670000|2021-09-14 15:51:10|7395.4|7380.4|7395|7380|7395.4|7380.4|7395|7380|4
1631634730000|2021-09-14 15:52:10|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631634760000|2021-09-14 15:52:40|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631634980000|2021-09-14 15:56:20|7394.4|7379.4|7394.1|7379.1|7394.4|7379.4|7394.1|7379.1|3
1631634990000|2021-09-14 15:56:30|7394|7379|7394|7379|7394|7379|7394|7379|1
1631635040000|2021-09-14 15:57:20|7393.9|7378.9|7393.9|7378.9|7394|7379|7393.9|7378.9|3
1631635120000|2021-09-14 15:58:40|7393.8|7378.8|7393.6|7378.6|7393.8|7378.8|7393.6|7378.6|3
1631635130000|2021-09-14 15:58:50|7393.7|7378.7|7393.5|7378.5|7393.7|7378.7|7393.5|7378.5|3
1631635150000|2021-09-14 15:59:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631635420000|2021-09-14 16:03:40|7393.2|7378.2|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|2
1631635460000|2021-09-14 16:04:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631635540000|2021-09-14 16:05:40|7393.8|7378.8|7394|7379|7394|7379|7393.8|7378.8|2
1631635700000|2021-09-14 16:08:20|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1631635900000|2021-09-14 16:11:40|7394|7379|7394|7379|7394|7379|7394|7379|1
1631635910000|2021-09-14 16:11:50|7394.2|7379.2|7394.8|7379.8|7395|7380|7394.2|7379.2|6
1631635920000|2021-09-14 16:12:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1631635950000|2021-09-14 16:12:30|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|2
1631636000000|2021-09-14 16:13:20|7394.9|7379.9|7394.9|7379.9|7395|7380|7394.9|7379.9|3
1631636490000|2021-09-14 16:21:30|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|2
1631636500000|2021-09-14 16:21:40|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|6
1631636540000|2021-09-14 16:22:20|7395|7380|7395|7380|7395|7380|7394.9|7379.9|3
1631636550000|2021-09-14 16:22:30|7394.9|7379.9|7394.9|7379.9|7395|7380|7394.9|7379.9|3
1631636560000|2021-09-14 16:22:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631636580000|2021-09-14 16:23:00|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|7
1631636590000|2021-09-14 16:23:10|7395|7380|7395|7380|7395|7380|7395|7380|1
1631636610000|2021-09-14 16:23:30|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631636620000|2021-09-14 16:23:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631636640000|2021-09-14 16:24:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1631636690000|2021-09-14 16:24:50|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631636700000|2021-09-14 16:25:00|7394.9|7379.9|7395.3|7380.3|7395.5|7380.5|7394.9|7379.9|4
1631636720000|2021-09-14 16:25:20|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7395.2|7380.2|2
1631636760000|2021-09-14 16:26:00|7395.2|7380.2|7395.3|7380.3|7395.5|7380.5|7394.9|7379.9|4
1631636780000|2021-09-14 16:26:20|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631636800000|2021-09-14 16:26:40|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631636820000|2021-09-14 16:27:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1631636860000|2021-09-14 16:27:40|7395.1|7380.1|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|3
1631636880000|2021-09-14 16:28:00|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1631636890000|2021-09-14 16:28:10|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631636920000|2021-09-14 16:28:40|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631636930000|2021-09-14 16:28:50|7395.3|7380.3|7395.1|7380.1|7395.3|7380.3|7395.1|7380.1|3
1631636940000|2021-09-14 16:29:00|7395.2|7380.2|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|3
1631636990000|2021-09-14 16:29:50|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631637000000|2021-09-14 16:30:00|7395.2|7380.2|7395|7380|7395.2|7380.2|7395|7380|7
1631637010000|2021-09-14 16:30:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631637190000|2021-09-14 16:33:10|7395|7380|7395|7380|7395|7380|7395|7380|1
1631637230000|2021-09-14 16:33:50|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631637260000|2021-09-14 16:34:20|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631637280000|2021-09-14 16:34:40|7395|7380|7394.8|7379.8|7395|7380|7394.8|7379.8|2
1631637290000|2021-09-14 16:34:50|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.8|7379.8|3
1631637300000|2021-09-14 16:35:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631637340000|2021-09-14 16:35:40|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|4
1631637350000|2021-09-14 16:35:50|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631637410000|2021-09-14 16:36:50|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631637420000|2021-09-14 16:37:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1631637520000|2021-09-14 16:38:40|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|3
1631637560000|2021-09-14 16:39:20|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|2
1631637610000|2021-09-14 16:40:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631637620000|2021-09-14 16:40:20|7394.9|7379.9|7395.2|7380.2|7395.2|7380.2|7394.9|7379.9|2
1631637630000|2021-09-14 16:40:30|7394.8|7379.8|7395.1|7380.1|7395.2|7380.2|7394.8|7379.8|3
1631637640000|2021-09-14 16:40:40|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631637650000|2021-09-14 16:40:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631637660000|2021-09-14 16:41:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1631637700000|2021-09-14 16:41:40|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631637710000|2021-09-14 16:41:50|7395|7380|7395.2|7380.2|7395.2|7380.2|7395|7380|2
1631637720000|2021-09-14 16:42:00|7395.1|7380.1|7395|7380|7395.4|7380.4|7395|7380|7
1631637750000|2021-09-14 16:42:30|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631637780000|2021-09-14 16:43:00|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631637950000|2021-09-14 16:45:50|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631638050000|2021-09-14 16:47:30|7395.6|7380.6|7396.1|7381.1|7396.1|7381.1|7395.6|7380.6|3
1631638150000|2021-09-14 16:49:10|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|2
1631638160000|2021-09-14 16:49:20|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|2
1631638170000|2021-09-14 16:49:30|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631638450000|2021-09-14 16:54:10|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638520000|2021-09-14 16:55:20|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638560000|2021-09-14 16:56:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638570000|2021-09-14 16:56:10|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638590000|2021-09-14 16:56:30|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638600000|2021-09-14 16:56:40|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|4
1631638610000|2021-09-14 16:56:50|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638620000|2021-09-14 16:57:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638630000|2021-09-14 16:57:10|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|4
1631638640000|2021-09-14 16:57:20|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|5
1631638700000|2021-09-14 16:58:20|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638730000|2021-09-14 16:58:50|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638740000|2021-09-14 16:59:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638770000|2021-09-14 16:59:30|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638780000|2021-09-14 16:59:40|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638790000|2021-09-14 16:59:50|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|8
1631638800000|2021-09-14 17:00:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638830000|2021-09-14 17:00:30|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638870000|2021-09-14 17:01:10|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631639090000|2021-09-14 17:04:50|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|4
1631639310000|2021-09-14 17:08:30|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|4
1631640260000|2021-09-14 17:24:20|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631640270000|2021-09-14 17:24:30|7395.4|7380.4|7400.4|7375.4|7400.4|7380.4|7395.4|7375|5
1631640280000|2021-09-14 17:24:40|7400.6|7375.6|7400.5|7375.5|7400.6|7375.6|7400.5|7375.5|2
1631640290000|2021-09-14 17:24:50|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|1
1631640310000|2021-09-14 17:25:10|7400.4|7375.4|7400.4|7375.4|7400.4|7375.4|7400.4|7375.4|1
1631640330000|2021-09-14 17:25:30|7400.5|7375.5|7395.2|7380.2|7400.5|7380.2|7395.2|7375.5|2
1631640350000|2021-09-14 17:25:50|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631640480000|2021-09-14 17:28:00|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|2
1631640540000|2021-09-14 17:29:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1631640550000|2021-09-14 17:29:10|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1631640560000|2021-09-14 17:29:20|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.3|7380.3|3
1631640570000|2021-09-14 17:29:30|7395.4|7380.4|7395.3|7380.3|7395.6|7380.6|7395.3|7380.3|6
1631640580000|2021-09-14 17:29:40|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.3|7380.3|6
1631640590000|2021-09-14 17:29:50|7395.5|7380.5|7395.3|7380.3|7395.6|7380.6|7395.3|7380.3|5
1631640610000|2021-09-14 17:30:10|7395.4|7380.4|7400.8|7375.8|7400.9|7380.4|7395.4|7375.6|4
1631640620000|2021-09-14 17:30:20|7400.6|7375.6|7400.7|7375.7|7400.7|7375.7|7400.6|7375.6|2
1631640640000|2021-09-14 17:30:40|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7395.3|7380.3|2
1631640660000|2021-09-14 17:31:00|7395.6|7380.6|7400.6|7375.6|7400.8|7380.6|7395.3|7375.5|16
1631640670000|2021-09-14 17:31:10|7400.9|7375.9|7400.6|7375.6|7400.9|7375.9|7400.6|7375.6|6
1631640680000|2021-09-14 17:31:20|7400.9|7375.9|7400.8|7375.8|7400.9|7375.9|7400.8|7375.8|2
1631640690000|2021-09-14 17:31:30|7400.9|7375.9|7400.6|7375.6|7400.9|7375.9|7400.6|7375.6|2
1631640700000|2021-09-14 17:31:40|7400.9|7375.9|7400.8|7375.8|7400.9|7375.9|7400.6|7375.6|5
1631640710000|2021-09-14 17:31:50|7400.7|7375.7|7400.7|7375.7|7400.7|7375.7|7400.7|7375.7|1
1631640740000|2021-09-14 17:32:20|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.6|7375.6|4
1631640750000|2021-09-14 17:32:30|7400.9|7375.9|7400.6|7375.6|7400.9|7375.9|7400.6|7375.6|2
1631640760000|2021-09-14 17:32:40|7400.7|7375.7|7400.6|7375.6|7400.8|7375.8|7400.6|7375.6|8
1631640770000|2021-09-14 17:32:50|7400.7|7375.7|7400.6|7375.6|7400.7|7375.7|7400.6|7375.6|2
1631640780000|2021-09-14 17:33:00|7400.9|7375.9|7400.6|7375.6|7400.9|7375.9|7400.6|7375.6|5
1631640790000|2021-09-14 17:33:10|7400.7|7375.7|7400.8|7375.8|7400.8|7375.8|7400.7|7375.7|2
1631640800000|2021-09-14 17:33:20|7400.9|7375.9|7400.8|7375.8|7400.9|7375.9|7400.6|7375.6|3
1631640830000|2021-09-14 17:33:50|7400.7|7375.7|7400.8|7375.8|7400.9|7375.9|7400.7|7375.7|4
1631640870000|2021-09-14 17:34:30|7400.5|7375.5|7395.4|7380.4|7400.5|7380.4|7395.4|7375.5|2
1631640890000|2021-09-14 17:34:50|7395.5|7380.5|7400.8|7375.8|7400.8|7380.5|7395.5|7375.6|3
1631640900000|2021-09-14 17:35:00|7400.5|7375.5|7395.3|7380.3|7400.7|7380.3|7395.3|7375.5|3
1631640910000|2021-09-14 17:35:10|7395.4|7380.4|7400.5|7375.5|7400.7|7380.6|7395.4|7375.5|4
1631640920000|2021-09-14 17:35:20|7400.8|7375.8|7400.5|7375.5|7400.8|7375.8|7400.5|7375.5|2
1631640930000|2021-09-14 17:35:30|7400.7|7375.7|7395.4|7380.4|7400.7|7380.4|7395.4|7375.5|3
1631640940000|2021-09-14 17:35:40|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1631640970000|2021-09-14 17:36:10|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631640980000|2021-09-14 17:36:20|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|7
1631641440000|2021-09-14 17:44:00|7395.4|7380.4|7395.1|7380.1|7395.4|7380.4|7395.1|7380.1|4
1631641450000|2021-09-14 17:44:10|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1631641470000|2021-09-14 17:44:30|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631641490000|2021-09-14 17:44:50|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.3|7380.3|2
1631641530000|2021-09-14 17:45:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631641610000|2021-09-14 17:46:50|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1631641630000|2021-09-14 17:47:10|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1631641640000|2021-09-14 17:47:20|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1631642010000|2021-09-14 17:53:30|7395.1|7380.1|7395.4|7380.4|7395.4|7380.4|7395.1|7380.1|2
1631642050000|2021-09-14 17:54:10|7395.5|7380.5|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|3
1631642130000|2021-09-14 17:55:30|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631642170000|2021-09-14 17:56:10|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1631642200000|2021-09-14 17:56:40|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1631642270000|2021-09-14 17:57:50|7395.7|7380.7|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|2
1631642320000|2021-09-14 17:58:40|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631642340000|2021-09-14 17:59:00|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1631642350000|2021-09-14 17:59:10|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631642400000|2021-09-14 18:00:00|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631642500000|2021-09-14 18:01:40|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.7|7380.7|2
1631642520000|2021-09-14 18:02:00|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1631642550000|2021-09-14 18:02:30|7395.9|7380.9|7395.5|7380.5|7395.9|7380.9|7395.4|7380.4|4
1631643360000|2021-09-14 18:16:00|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631643980000|2021-09-14 18:26:20|7395.4|7380.4|7395.7|7380.7|7395.7|7380.7|7395.4|7380.4|2
1631644000000|2021-09-14 18:26:40|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631644010000|2021-09-14 18:26:50|7395.9|7380.9|7396.2|7381.2|7396.2|7381.2|7395.9|7380.9|2
1631644040000|2021-09-14 18:27:20|7396|7381|7395.3|7380.3|7396|7381|7395.3|7380.3|4
1631644080000|2021-09-14 18:28:00|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631644110000|2021-09-14 18:28:30|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631644160000|2021-09-14 18:29:20|7395.5|7380.5|7395.8|7380.8|7395.8|7380.8|7395.5|7380.5|3
1631644520000|2021-09-14 18:35:20|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631644530000|2021-09-14 18:35:30|7395.2|7380.2|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|3
1631644550000|2021-09-14 18:35:50|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631644560000|2021-09-14 18:36:00|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631644600000|2021-09-14 18:36:40|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631644680000|2021-09-14 18:38:00|7395.5|7380.5|7396|7381|7396|7381|7395.5|7380.5|2
1631644700000|2021-09-14 18:38:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1631644730000|2021-09-14 18:38:50|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631644750000|2021-09-14 18:39:10|7396.3|7381.3|7402.3|7377.3|7402.3|7382.7|7396.3|7377.3|9
1631644760000|2021-09-14 18:39:20|7402.4|7377.4|7402.1|7377.1|7402.4|7382.2|7397.2|7376.8|6
1631644770000|2021-09-14 18:39:30|7397.2|7382.2|7397.3|7382.3|7397.3|7382.3|7397.2|7382.2|2
1631644900000|2021-09-14 18:41:40|7397.2|7382.2|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|2
1631645020000|2021-09-14 18:43:40|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631645140000|2021-09-14 18:45:40|7397.4|7382.4|7398|7383|7398|7383|7397.4|7382.4|4
1631645150000|2021-09-14 18:45:50|7397.8|7382.8|7397.6|7382.6|7397.8|7382.8|7397.6|7382.6|2
1631645550000|2021-09-14 18:52:30|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|2
1631645580000|2021-09-14 18:53:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631645640000|2021-09-14 18:54:00|7397.8|7382.8|7397.8|7382.8|7398.1|7383.1|7397.8|7382.8|3
1631645650000|2021-09-14 18:54:10|7402.7|7377.7|7402.8|7377.8|7402.8|7377.8|7402.7|7377.7|2
1631645730000|2021-09-14 18:55:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631645740000|2021-09-14 18:55:40|7398|7383|7398|7383|7398|7383|7398|7383|1
1631645780000|2021-09-14 18:56:20|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631645790000|2021-09-14 18:56:30|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631646000000|2021-09-14 19:00:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631646030000|2021-09-14 19:00:30|7402.9|7377.9|7402.9|7377.9|7402.9|7377.9|7402.9|7377.9|1
1631646170000|2021-09-14 19:02:50|7403|7378|7402.8|7377.8|7403|7378|7402.7|7377.7|3
1631646300000|2021-09-14 19:05:00|7402.9|7377.9|7402.9|7377.9|7402.9|7377.9|7402.9|7377.9|1
1631646510000|2021-09-14 19:08:30|7403.3|7378.3|7397.9|7382.9|7403.4|7382.9|7397.9|7378.3|3
1631646520000|2021-09-14 19:08:40|7398|7383|7404.3|7379.3|7404.3|7383|7398|7379.3|2
1631646530000|2021-09-14 19:08:50|7403.8|7378.8|7403.9|7378.9|7403.9|7378.9|7403.4|7378.4|4
1631646650000|2021-09-14 19:10:50|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|1
1631646660000|2021-09-14 19:11:00|7402.4|7377.4|7402.1|7377.1|7402.4|7377.4|7402.1|7377.1|2
1631646670000|2021-09-14 19:11:10|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1631646680000|2021-09-14 19:11:20|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|7402.1|7377.1|1
1631646710000|2021-09-14 19:11:50|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|1
1631646750000|2021-09-14 19:12:30|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|1
1631646800000|2021-09-14 19:13:20|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|1
1631646840000|2021-09-14 19:14:00|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|1
1631646890000|2021-09-14 19:14:50|7402|7377|7402|7377|7402|7377|7402|7377|1
1631647210000|2021-09-14 19:20:10|7402.1|7377.1|7397.4|7382.4|7402.1|7382.4|7397.3|7377.1|3
1631647240000|2021-09-14 19:20:40|7397.6|7382.6|7398.2|7383.2|7403|7383.2|7397.6|7378|4
1631647250000|2021-09-14 19:20:50|7404.4|7379.4|7400.2|7385.2|7404.4|7385.2|7400.2|7379.4|2
1631647280000|2021-09-14 19:21:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631647340000|2021-09-14 19:22:20|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1631647360000|2021-09-14 19:22:40|7404.8|7379.8|7405|7380|7405|7380|7404.8|7379.8|3
1631647470000|2021-09-14 19:24:30|7404.8|7379.8|7404.8|7379.8|7404.8|7379.8|7404.8|7379.8|1
1631648080000|2021-09-14 19:34:40|7405.4|7380.4|7405.6|7380.6|7405.6|7380.6|7405.4|7380.4|4
1631648200000|2021-09-14 19:36:40|7405.7|7380.7|7405.7|7380.7|7405.7|7380.7|7405.7|7380.7|1
1631648250000|2021-09-14 19:37:30|7405.8|7380.8|7405.8|7380.8|7405.8|7380.8|7405.8|7380.8|1
1631648430000|2021-09-14 19:40:30|7405.5|7380.5|7405.4|7380.4|7405.5|7380.5|7405.4|7380.4|2
1631648440000|2021-09-14 19:40:40|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|1
1631648490000|2021-09-14 19:41:30|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|1
1631648570000|2021-09-14 19:42:50|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1631648700000|2021-09-14 19:45:00|7401.2|7386.2|7404.8|7379.8|7404.8|7386.2|7400|7379.8|5
1631648890000|2021-09-14 19:48:10|7404.7|7379.7|7404.8|7379.8|7404.8|7379.8|7404.7|7379.7|2
1631649120000|2021-09-14 19:52:00|7406.2|7381.2|7406.4|7381.4|7406.4|7387.2|7402.2|7381.2|3
1631649140000|2021-09-14 19:52:20|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|1
1631649160000|2021-09-14 19:52:40|7406.2|7381.2|7406.1|7381.1|7406.2|7381.2|7406.1|7381.1|2
1631649210000|2021-09-14 19:53:30|7406|7381|7406|7381|7406|7381|7406|7381|1
1631649230000|2021-09-14 19:53:50|7405.9|7380.9|7405.9|7380.9|7405.9|7380.9|7405.9|7380.9|1
1631669460000|2021-09-15 01:31:00|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|1
1631670410000|2021-09-15 01:46:50|7404|7379|7403.7|7378.7|7404|7379|7403.7|7378.7|2
1631670430000|2021-09-15 01:47:10|7403.6|7378.6|7403.7|7378.7|7403.7|7378.7|7403.6|7378.6|2
1631670450000|2021-09-15 01:47:30|7403.6|7378.6|7403.7|7378.7|7403.7|7378.7|7403.6|7378.6|2
1631670470000|2021-09-15 01:47:50|7403.6|7378.6|7403.7|7378.7|7403.7|7378.7|7403.6|7378.6|2
1631670520000|2021-09-15 01:48:40|7403.6|7378.6|7403.7|7378.7|7403.7|7378.7|7403.6|7378.6|2
1631670550000|2021-09-15 01:49:10|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|1
1631670560000|2021-09-15 01:49:20|7403.7|7378.7|7403.7|7378.7|7403.7|7378.7|7403.7|7378.7|1
1631671120000|2021-09-15 01:58:40|7404.1|7379.1|7404.2|7379.2|7404.2|7379.2|7404.1|7379.1|2
1631671400000|2021-09-15 02:03:20|7403.5|7378.5|7404.2|7379.2|7405|7380|7403.5|7378.5|4
1631672460000|2021-09-15 02:21:00|7403.9|7378.9|7403.2|7378.2|7403.9|7378.9|7403.2|7378.2|3
1631672600000|2021-09-15 02:23:20|7403.1|7378.1|7402.8|7377.8|7403.1|7378.1|7402.8|7377.8|3
1631672650000|2021-09-15 02:24:10|7402.7|7377.7|7402.8|7377.8|7402.8|7377.8|7402.7|7377.7|2
1631672750000|2021-09-15 02:25:50|7402.7|7377.7|7402.8|7377.8|7402.8|7377.8|7402.7|7377.7|2
1631673440000|2021-09-15 02:37:20|7400.8|7375.8|7399.9|7374.9|7400.8|7375.8|7398.8|7373.8|6
1631673460000|2021-09-15 02:37:40|7401.1|7376.1|7401.7|7376.7|7401.7|7376.7|7401.1|7376.1|3
1631673470000|2021-09-15 02:37:50|7401.8|7376.8|7400.7|7375.7|7401.8|7376.8|7400.7|7375.7|5
1631673480000|2021-09-15 02:38:00|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|1
1631673500000|2021-09-15 02:38:20|7400.7|7375.7|7400.7|7375.7|7400.7|7375.7|7400.6|7375.6|3
1631673630000|2021-09-15 02:40:30|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|1
1631673760000|2021-09-15 02:42:40|7400.9|7375.9|7400.8|7375.8|7400.9|7375.9|7400.8|7375.8|2
1631674020000|2021-09-15 02:47:00|7400.7|7375.7|7400.7|7375.7|7400.7|7375.7|7400.7|7375.7|1
1631674030000|2021-09-15 02:47:10|7400.6|7375.6|7400.4|7375.4|7400.6|7375.6|7400.4|7375.4|3
1631674060000|2021-09-15 02:47:40|7400.2|7375.2|7400.2|7375.2|7400.2|7375.2|7400.2|7375.2|1
1631674880000|2021-09-15 03:01:20|7400.1|7375.1|7399.5|7374.5|7400.1|7375.1|7399.5|7374.5|4
1631674900000|2021-09-15 03:01:40|7399.4|7374.4|7399.4|7374.4|7399.4|7374.4|7399.3|7374.3|3
1631675170000|2021-09-15 03:06:10|7399.5|7374.5|7399.7|7374.7|7399.7|7374.7|7399.5|7374.5|2
1631675210000|2021-09-15 03:06:50|7399.8|7374.8|7399.7|7374.7|7399.8|7374.8|7399.7|7374.7|2
1631675220000|2021-09-15 03:07:00|7399.6|7374.6|7399.6|7374.6|7399.6|7374.6|7399.6|7374.6|1
1631675340000|2021-09-15 03:09:00|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|1
1631675390000|2021-09-15 03:09:50|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|1
1631676560000|2021-09-15 03:29:20|7400|7375|7400.5|7375.5|7400.5|7375.5|7400|7375|3
1631676580000|2021-09-15 03:29:40|7400.4|7375.4|7400.4|7375.4|7400.4|7375.4|7400.4|7375.4|1
1631676590000|2021-09-15 03:29:50|7400.5|7375.5|7399.8|7374.8|7400.5|7375.5|7399.8|7374.8|6
1631676600000|2021-09-15 03:30:00|7399.7|7374.7|7399.6|7374.6|7399.7|7374.7|7399.6|7374.6|2
1631676610000|2021-09-15 03:30:10|7399.5|7374.5|7399.4|7374.4|7399.5|7374.5|7399.4|7374.4|2
1631676630000|2021-09-15 03:30:30|7399.5|7374.5|7399.6|7374.6|7399.6|7374.6|7399.5|7374.5|2
1631676640000|2021-09-15 03:30:40|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|7399.7|7374.7|1
1631676680000|2021-09-15 03:31:20|7400.1|7375.1|7400.5|7375.5|7400.5|7375.5|7400.1|7375.1|2
1631676710000|2021-09-15 03:31:50|7400.4|7375.4|7400.5|7375.5|7400.5|7375.5|7400.4|7375.4|2
1631676720000|2021-09-15 03:32:00|7400.6|7375.6|7400.7|7375.7|7400.7|7375.7|7400.6|7375.6|2
1631676740000|2021-09-15 03:32:20|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|7400.6|7375.6|1
1631676830000|2021-09-15 03:33:50|7400.5|7375.5|7400|7375|7400.5|7375.5|7400|7375|4
1631676850000|2021-09-15 03:34:10|7400.1|7375.1|7400|7375|7400.1|7375.1|7400|7375|2
1631676870000|2021-09-15 03:34:30|7400.1|7375.1|7400.5|7375.5|7400.5|7375.5|7400|7375|4
1631676900000|2021-09-15 03:35:00|7395.5|7380.5|7400.7|7375.7|7400.7|7380.5|7395.5|7375.5|3
1631676910000|2021-09-15 03:35:10|7401.8|7376.8|7398.1|7383.1|7403.2|7383.1|7398.1|7376.8|9
1631676920000|2021-09-15 03:35:20|7402.4|7377.4|7402.5|7377.5|7402.5|7377.5|7402.4|7377.4|2
1631676930000|2021-09-15 03:35:30|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|7402.6|7377.6|1
1631676940000|2021-09-15 03:35:40|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|1
1631676980000|2021-09-15 03:36:20|7402.4|7377.4|7402.3|7377.3|7402.4|7377.4|7402.3|7377.3|2
1631677020000|2021-09-15 03:37:00|7402.4|7377.4|7402.3|7377.3|7402.4|7377.4|7402.3|7377.3|2
1631677050000|2021-09-15 03:37:30|7397.4|7382.4|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|2
1631677150000|2021-09-15 03:39:10|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.1|7381.1|10
1631677160000|2021-09-15 03:39:20|7396.7|7381.7|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|2
1631677170000|2021-09-15 03:39:30|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631677180000|2021-09-15 03:39:40|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|3
1631677200000|2021-09-15 03:40:00|7397.1|7382.1|7397.3|7382.3|7397.3|7382.3|7397.1|7382.1|3
1631677230000|2021-09-15 03:40:30|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631677270000|2021-09-15 03:41:10|7397.3|7382.3|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|3
1631677290000|2021-09-15 03:41:30|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631677300000|2021-09-15 03:41:40|7397.6|7382.6|7398.5|7383.5|7398.5|7383.5|7397.5|7382.5|6
1631677320000|2021-09-15 03:42:00|7398.6|7383.6|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|3
1631677330000|2021-09-15 03:42:10|7398.7|7383.7|7399|7384|7399|7384|7398.7|7383.7|2
1631677360000|2021-09-15 03:42:40|7399.1|7384.1|7399.9|7384.9|7400.4|7385.4|7399.1|7384.1|6
1631677370000|2021-09-15 03:42:50|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631677380000|2021-09-15 03:43:00|7399.7|7384.7|7399.5|7384.5|7399.7|7384.7|7399.4|7384.4|4
1631677390000|2021-09-15 03:43:10|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631677400000|2021-09-15 03:43:20|7399.4|7384.4|7399.8|7384.8|7399.8|7384.8|7399.4|7384.4|3
1631677450000|2021-09-15 03:44:10|7399.7|7384.7|7399.5|7384.5|7399.7|7384.7|7399.5|7384.5|3
1631677460000|2021-09-15 03:44:20|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631677490000|2021-09-15 03:44:50|7399.8|7384.8|7400|7385|7400|7385|7399.8|7384.8|2
1631677500000|2021-09-15 03:45:00|7400.1|7385.1|7400.3|7385.3|7400.3|7385.3|7400.1|7385.1|3
1631677510000|2021-09-15 03:45:10|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1631677520000|2021-09-15 03:45:20|7400.5|7385.5|7401.1|7386.1|7401.1|7386.1|7400.5|7385.5|2
1631677540000|2021-09-15 03:45:40|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1631677550000|2021-09-15 03:45:50|7401.1|7386.1|7401.2|7386.2|7401.2|7386.2|7401.1|7386.1|2
1631677580000|2021-09-15 03:46:20|7400.8|7385.8|7400.5|7385.5|7400.8|7385.8|7400.5|7385.5|3
1631677590000|2021-09-15 03:46:30|7400.4|7385.4|7399.5|7384.5|7400.4|7385.4|7399.3|7384.3|9
1631677600000|2021-09-15 03:46:40|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631677610000|2021-09-15 03:46:50|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631677630000|2021-09-15 03:47:10|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631677640000|2021-09-15 03:47:20|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631677660000|2021-09-15 03:47:40|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631677670000|2021-09-15 03:47:50|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.3|7384.3|3
1631677680000|2021-09-15 03:48:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631677690000|2021-09-15 03:48:10|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631677710000|2021-09-15 03:48:30|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631677730000|2021-09-15 03:48:50|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631677740000|2021-09-15 03:49:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631677770000|2021-09-15 03:49:30|7399.7|7384.7|7399.4|7384.4|7399.7|7384.7|7399.4|7384.4|4
1631677790000|2021-09-15 03:49:50|7399|7384|7398.9|7383.9|7399|7384|7398.8|7383.8|3
1631677830000|2021-09-15 03:50:30|7399|7384|7399|7384|7399|7384|7399|7384|1
1631677840000|2021-09-15 03:50:40|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631677870000|2021-09-15 03:51:10|7399.3|7384.3|7399|7384|7399.3|7384.3|7399|7384|4
1631677880000|2021-09-15 03:51:20|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631677890000|2021-09-15 03:51:30|7399|7384|7399.8|7384.8|7399.8|7384.8|7399|7384|3
1631677920000|2021-09-15 03:52:00|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|2
1631677950000|2021-09-15 03:52:30|7399.7|7384.7|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|3
1631677960000|2021-09-15 03:52:40|7399.6|7384.6|7399.6|7384.6|7399.8|7384.8|7399.6|7384.6|5
1631677970000|2021-09-15 03:52:50|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631677980000|2021-09-15 03:53:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631678030000|2021-09-15 03:53:50|7399.5|7384.5|7399.2|7384.2|7399.5|7384.5|7399.1|7384.1|8
1631678040000|2021-09-15 03:54:00|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631678050000|2021-09-15 03:54:10|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1631678070000|2021-09-15 03:54:30|7399.4|7384.4|7401|7386|7401|7386|7399.4|7384.4|9
1631678100000|2021-09-15 03:55:00|7401.1|7386.1|7401.1|7386.1|7401.2|7386.2|7401|7386|4
1631678120000|2021-09-15 03:55:20|7401|7386|7400.9|7385.9|7401|7386|7400.7|7385.7|4
1631678180000|2021-09-15 03:56:20|7401|7386|7401.2|7386.2|7401.2|7386.2|7401|7386|3
1631678190000|2021-09-15 03:56:30|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|1
1631678200000|2021-09-15 03:56:40|7401.2|7386.2|7401.1|7386.1|7401.2|7386.2|7401|7386|6
1631678210000|2021-09-15 03:56:50|7401.3|7386.3|7401.4|7386.4|7401.4|7386.4|7401.3|7386.3|2
1631678220000|2021-09-15 03:57:00|7401.5|7386.5|7401.1|7386.1|7401.5|7386.5|7401.1|7386.1|4
1631678250000|2021-09-15 03:57:30|7401|7386|7400.8|7385.8|7401|7386|7400.8|7385.8|2
1631678340000|2021-09-15 03:59:00|7400.7|7385.7|7400.3|7385.3|7400.7|7385.7|7400.3|7385.3|3
1631678350000|2021-09-15 03:59:10|7400.2|7385.2|7399.4|7384.4|7400.2|7385.2|7399.4|7384.4|5
1631678360000|2021-09-15 03:59:20|7399.1|7384.1|7398.6|7383.6|7399.1|7384.1|7398.6|7383.6|4
1631678390000|2021-09-15 03:59:50|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|2
1631678400000|2021-09-15 04:00:00|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631678410000|2021-09-15 04:00:10|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|3
1631678430000|2021-09-15 04:00:30|7398.2|7383.2|7398|7383|7398.2|7383.2|7398|7383|4
1631678440000|2021-09-15 04:00:40|7397.9|7382.9|7397.7|7382.7|7397.9|7382.9|7397.7|7382.7|3
1631678500000|2021-09-15 04:01:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631678520000|2021-09-15 04:02:00|7397.7|7382.7|7397.9|7382.9|7398.2|7383.2|7397.7|7382.7|6
1631678530000|2021-09-15 04:02:10|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631678540000|2021-09-15 04:02:20|7397.7|7382.7|7397.5|7382.5|7397.7|7382.7|7397.5|7382.5|2
1631678690000|2021-09-15 04:04:50|7397|7382|7396.6|7381.6|7397|7382|7396.6|7381.6|2
1631678710000|2021-09-15 04:05:10|7396.8|7381.8|7396.6|7381.6|7396.8|7381.8|7396.6|7381.6|2
1631678720000|2021-09-15 04:05:20|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631678740000|2021-09-15 04:05:40|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631678760000|2021-09-15 04:06:00|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631678770000|2021-09-15 04:06:10|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.6|7381.6|2
1631678840000|2021-09-15 04:07:20|7397|7382|7397|7382|7397.2|7382.2|7397|7382|4
1631678850000|2021-09-15 04:07:30|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|2
1631678860000|2021-09-15 04:07:40|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631678870000|2021-09-15 04:07:50|7396.7|7381.7|7397.4|7382.4|7397.4|7382.4|7396.7|7381.7|6
1631678880000|2021-09-15 04:08:00|7397|7382|7397|7382|7397|7382|7397|7382|1
1631678890000|2021-09-15 04:08:10|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1631678900000|2021-09-15 04:08:20|7396.9|7381.9|7396.5|7381.5|7396.9|7381.9|7396.5|7381.5|5
1631678910000|2021-09-15 04:08:30|7396.4|7381.4|7396.2|7381.2|7396.5|7381.5|7396.2|7381.2|4
1631678920000|2021-09-15 04:08:40|7396.3|7381.3|7396.5|7381.5|7396.5|7381.5|7396.3|7381.3|2
1631679000000|2021-09-15 04:10:00|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1631679010000|2021-09-15 04:10:10|7396.3|7381.3|7395.7|7380.7|7396.3|7381.3|7395.3|7380.3|10
1631679020000|2021-09-15 04:10:20|7395.8|7380.8|7396.5|7381.5|7396.5|7381.5|7395.8|7380.8|7
1631679050000|2021-09-15 04:10:50|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|2
1631679080000|2021-09-15 04:11:20|7396.2|7381.2|7395.1|7380.1|7396.2|7381.2|7395.1|7380.1|5
1631679090000|2021-09-15 04:11:30|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395|7380|4
1631679110000|2021-09-15 04:11:50|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631679140000|2021-09-15 04:12:20|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631679180000|2021-09-15 04:13:00|7395.4|7380.4|7395.9|7380.9|7395.9|7380.9|7395.3|7380.3|5
1631679190000|2021-09-15 04:13:10|7396.1|7381.1|7394.9|7379.9|7396.1|7381.1|7394.9|7379.9|6
1631679200000|2021-09-15 04:13:20|7395|7380|7395|7380|7395|7380|7395|7380|1
1631679220000|2021-09-15 04:13:40|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631679240000|2021-09-15 04:14:00|7395.3|7380.3|7396.1|7381.1|7396.1|7381.1|7395.3|7380.3|5
1631679250000|2021-09-15 04:14:10|7396.3|7381.3|7396.9|7381.9|7397.2|7382.2|7396.3|7381.3|6
1631679290000|2021-09-15 04:14:50|7396.8|7381.8|7396.2|7381.2|7396.8|7381.8|7396.2|7381.2|3
1631679310000|2021-09-15 04:15:10|7396.4|7381.4|7396.5|7381.5|7396.7|7381.7|7396.4|7381.4|5
1631679320000|2021-09-15 04:15:20|7396.6|7381.6|7396.9|7381.9|7396.9|7381.9|7396.6|7381.6|3
1631679340000|2021-09-15 04:15:40|7397.4|7382.4|7397.6|7382.6|7397.6|7382.6|7397.4|7382.4|2
1631679370000|2021-09-15 04:16:10|7397.4|7382.4|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|3
1631679390000|2021-09-15 04:16:30|7397.1|7382.1|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|2
1631679400000|2021-09-15 04:16:40|7397.6|7382.6|7398.4|7383.4|7398.6|7383.6|7397.6|7382.6|8
1631679410000|2021-09-15 04:16:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631679420000|2021-09-15 04:17:00|7398.6|7383.6|7398.4|7383.4|7398.6|7383.6|7398.4|7383.4|2
1631679430000|2021-09-15 04:17:10|7398.2|7383.2|7397.9|7382.9|7398.2|7383.2|7397.9|7382.9|2
1631679440000|2021-09-15 04:17:20|7398.1|7383.1|7398.4|7383.4|7398.4|7383.4|7398.1|7383.1|3
1631679500000|2021-09-15 04:18:20|7398.5|7383.5|7398.7|7383.7|7398.7|7383.7|7398.5|7383.5|2
1631679570000|2021-09-15 04:19:30|7398.6|7383.6|7398.4|7383.4|7398.6|7383.6|7398.4|7383.4|2
1631679600000|2021-09-15 04:20:00|7398.2|7383.2|7397.9|7382.9|7398.2|7383.2|7397.9|7382.9|3
1631679630000|2021-09-15 04:20:30|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631679790000|2021-09-15 04:23:10|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1631679800000|2021-09-15 04:23:20|7397.4|7382.4|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|2
1631679840000|2021-09-15 04:24:00|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|2
1631679850000|2021-09-15 04:24:10|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631679860000|2021-09-15 04:24:20|7397.4|7382.4|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|2
1631679930000|2021-09-15 04:25:30|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7397.4|7382.4|2
1631679940000|2021-09-15 04:25:40|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631679960000|2021-09-15 04:26:00|7397.2|7382.2|7397.1|7382.1|7397.2|7382.2|7397|7382|3
1631679970000|2021-09-15 04:26:10|7397|7382|7396.8|7381.8|7397|7382|7396.8|7381.8|2
1631680070000|2021-09-15 04:27:50|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|2
1631680080000|2021-09-15 04:28:00|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631680120000|2021-09-15 04:28:40|7397.4|7382.4|7396.9|7381.9|7397.4|7382.4|7396.9|7381.9|3
1631680130000|2021-09-15 04:28:50|7396.8|7381.8|7396.5|7381.5|7396.8|7381.8|7396.5|7381.5|4
1631680140000|2021-09-15 04:29:00|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|3
1631680150000|2021-09-15 04:29:10|7396.3|7381.3|7395.5|7380.5|7396.3|7381.3|7395.5|7380.5|4
1631680170000|2021-09-15 04:29:30|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|2
1631680190000|2021-09-15 04:29:50|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631680200000|2021-09-15 04:30:00|7396|7381|7396.3|7381.3|7397|7382|7396|7381|9
1631680210000|2021-09-15 04:30:10|7396.2|7381.2|7396.4|7381.4|7396.4|7381.4|7396.2|7381.2|2
1631680220000|2021-09-15 04:30:20|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|6
1631680230000|2021-09-15 04:30:30|7397|7382|7397|7382|7397|7382|7397|7382|1
1631680240000|2021-09-15 04:30:40|7397.1|7382.1|7398.1|7383.1|7398.1|7383.1|7397.1|7382.1|9
1631680250000|2021-09-15 04:30:50|7397.8|7382.8|7397.3|7382.3|7398.1|7383.1|7397.2|7382.2|6
1631680270000|2021-09-15 04:31:10|7397.2|7382.2|7397.3|7382.3|7397.3|7382.3|7397.2|7382.2|2
1631680280000|2021-09-15 04:31:20|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397|7382|3
1631680300000|2021-09-15 04:31:40|7396.7|7381.7|7396.5|7381.5|7396.7|7381.7|7396.5|7381.5|2
1631680310000|2021-09-15 04:31:50|7396.6|7381.6|7397.1|7382.1|7397.1|7382.1|7396.6|7381.6|4
1631680330000|2021-09-15 04:32:10|7397|7382|7396.8|7381.8|7397|7382|7396.8|7381.8|2
1631680350000|2021-09-15 04:32:30|7396.7|7381.7|7396.4|7381.4|7396.7|7381.7|7396.4|7381.4|3
1631680390000|2021-09-15 04:33:10|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396|7381|8
1631680400000|2021-09-15 04:33:20|7396|7381|7396.1|7381.1|7396.2|7381.2|7396|7381|4
1631680410000|2021-09-15 04:33:30|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1631680420000|2021-09-15 04:33:40|7396|7381|7395.3|7380.3|7396|7381|7395.3|7380.3|12
1631680430000|2021-09-15 04:33:50|7395.2|7380.2|7394.8|7379.8|7395.2|7380.2|7394.8|7379.8|5
1631680440000|2021-09-15 04:34:00|7395|7380|7395.2|7380.2|7395.3|7380.3|7394.9|7379.9|7
1631680450000|2021-09-15 04:34:10|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631680460000|2021-09-15 04:34:20|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631680470000|2021-09-15 04:34:30|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631680480000|2021-09-15 04:34:40|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1631680490000|2021-09-15 04:34:50|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|8
1631680500000|2021-09-15 04:35:00|7395.2|7380.2|7397|7382|7397.1|7382.1|7395.2|7380.2|13
1631680530000|2021-09-15 04:35:30|7397.3|7382.3|7397.5|7382.5|7397.5|7382.5|7397.3|7382.3|2
1631680570000|2021-09-15 04:36:10|7397.4|7382.4|7397|7382|7397.4|7382.4|7397|7382|3
1631680580000|2021-09-15 04:36:20|7397.1|7382.1|7397.2|7382.2|7397.5|7382.5|7397.1|7382.1|8
1631680590000|2021-09-15 04:36:30|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397|7382|3
1631680600000|2021-09-15 04:36:40|7397|7382|7396.9|7381.9|7397|7382|7396.9|7381.9|2
1631680610000|2021-09-15 04:36:50|7397|7382|7397.1|7382.1|7397.1|7382.1|7396.9|7381.9|3
1631680630000|2021-09-15 04:37:10|7397|7382|7396.9|7381.9|7397|7382|7396.8|7381.8|4
1631680640000|2021-09-15 04:37:20|7397|7382|7397|7382|7397|7382|7397|7382|1
1631680650000|2021-09-15 04:37:30|7396.8|7381.8|7396.9|7381.9|7397|7382|7396.8|7381.8|4
1631680660000|2021-09-15 04:37:40|7397|7382|7397|7382|7397|7382|7397|7382|1
1631680670000|2021-09-15 04:37:50|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631680700000|2021-09-15 04:38:20|7397.1|7382.1|7396.8|7381.8|7397.1|7382.1|7396.8|7381.8|5
1631680710000|2021-09-15 04:38:30|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.8|7381.8|3
1631680730000|2021-09-15 04:38:50|7396.8|7381.8|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|3
1631680740000|2021-09-15 04:39:00|7397.6|7382.6|7398.1|7383.1|7398.1|7383.1|7397.6|7382.6|5
1631680750000|2021-09-15 04:39:10|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1631680760000|2021-09-15 04:39:20|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1631680770000|2021-09-15 04:39:30|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1631680780000|2021-09-15 04:39:40|7398.2|7383.2|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|4
1631680790000|2021-09-15 04:39:50|7397.9|7382.9|7398.2|7383.2|7398.2|7383.2|7397.9|7382.9|3
1631680810000|2021-09-15 04:40:10|7398.4|7383.4|7399|7384|7399|7384|7398.4|7383.4|6
1631680820000|2021-09-15 04:40:20|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631680830000|2021-09-15 04:40:30|7399.3|7384.3|7399.6|7384.6|7399.6|7384.6|7399.3|7384.3|4
1631680840000|2021-09-15 04:40:40|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631680860000|2021-09-15 04:41:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631680870000|2021-09-15 04:41:10|7399.6|7384.6|7399.4|7384.4|7399.6|7384.6|7399.3|7384.3|3
1631680890000|2021-09-15 04:41:30|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|3
1631680900000|2021-09-15 04:41:40|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631680910000|2021-09-15 04:41:50|7399.3|7384.3|7399.2|7384.2|7399.3|7384.3|7399.2|7384.2|2
1631680920000|2021-09-15 04:42:00|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.7|7383.7|5
1631680950000|2021-09-15 04:42:30|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631680990000|2021-09-15 04:43:10|7399|7384|7399|7384|7399|7384|7399|7384|1
1631681000000|2021-09-15 04:43:20|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631681010000|2021-09-15 04:43:30|7399|7384|7399|7384|7399|7384|7399|7384|1
1631681020000|2021-09-15 04:43:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631681070000|2021-09-15 04:44:30|7399|7384|7399|7384|7399|7384|7399|7384|1
1631681080000|2021-09-15 04:44:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631681090000|2021-09-15 04:44:50|7398.7|7383.7|7398.5|7383.5|7398.7|7383.7|7398.2|7383.2|5
1631681110000|2021-09-15 04:45:10|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631681140000|2021-09-15 04:45:40|7398.2|7383.2|7398.5|7383.5|7398.5|7383.5|7398.2|7383.2|2
1631681160000|2021-09-15 04:46:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631681220000|2021-09-15 04:47:00|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|4
1631681240000|2021-09-15 04:47:20|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631681250000|2021-09-15 04:47:30|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631681280000|2021-09-15 04:48:00|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631681300000|2021-09-15 04:48:20|7398.9|7383.9|7399.2|7384.2|7399.2|7384.2|7398.9|7383.9|4
1631681310000|2021-09-15 04:48:30|7399.1|7384.1|7399.1|7384.1|7399.2|7384.2|7398.9|7383.9|6
1631681330000|2021-09-15 04:48:50|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1631681340000|2021-09-15 04:49:00|7399.1|7384.1|7399|7384|7399.1|7384.1|7399|7384|6
1631681350000|2021-09-15 04:49:10|7398.9|7383.9|7399.1|7384.1|7399.1|7384.1|7398.9|7383.9|5
1631681360000|2021-09-15 04:49:20|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631681370000|2021-09-15 04:49:30|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631681380000|2021-09-15 04:49:40|7399.2|7384.2|7399.2|7384.2|7399.4|7384.4|7399.2|7384.2|4
1631681410000|2021-09-15 04:50:10|7399.5|7384.5|7400.1|7385.1|7400.1|7385.1|7399.5|7384.5|6
1631681420000|2021-09-15 04:50:20|7400.2|7385.2|7400.9|7385.9|7400.9|7385.9|7400.2|7385.2|6
1631681430000|2021-09-15 04:50:30|7401|7386|7401.1|7386.1|7401.4|7386.4|7401|7386|4
1631681450000|2021-09-15 04:50:50|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1631681520000|2021-09-15 04:52:00|7400.8|7385.8|7400.9|7385.9|7400.9|7385.9|7400.1|7385.1|10
1631681550000|2021-09-15 04:52:30|7401|7386|7400.5|7385.5|7401|7386|7400.5|7385.5|3
1631681560000|2021-09-15 04:52:40|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1631681570000|2021-09-15 04:52:50|7400.8|7385.8|7401.2|7386.2|7401.2|7386.2|7400.8|7385.8|3
1631681600000|2021-09-15 04:53:20|7401.3|7386.3|7401.4|7386.4|7401.4|7386.4|7401.3|7386.3|2
1631681610000|2021-09-15 04:53:30|7401.6|7386.6|7402|7387|7402|7387|7401.6|7386.6|5
1631681630000|2021-09-15 04:53:50|7401.9|7386.9|7401.8|7386.8|7401.9|7386.9|7401.8|7386.8|2
1631681650000|2021-09-15 04:54:10|7401.9|7386.9|7402|7387|7402|7387|7401.9|7386.9|2
1631681660000|2021-09-15 04:54:20|7402.1|7387.1|7402|7387|7402.1|7387.1|7402|7387|2
1631681670000|2021-09-15 04:54:30|7401.9|7386.9|7402|7387|7402|7387|7401.9|7386.9|2
1631681720000|2021-09-15 04:55:20|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|1
1631681730000|2021-09-15 04:55:30|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1631681740000|2021-09-15 04:55:40|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1631681750000|2021-09-15 04:55:50|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.2|7387.2|3
1631681760000|2021-09-15 04:56:00|7402.5|7387.5|7403.2|7388.2|7403.3|7388.3|7402.4|7387.4|8
1631681780000|2021-09-15 04:56:20|7403.4|7388.4|7404|7389|7404|7389|7403.4|7388.4|5
1631681790000|2021-09-15 04:56:30|7403.9|7388.9|7403.6|7388.6|7403.9|7388.9|7403.6|7388.6|3
1631681800000|2021-09-15 04:56:40|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1631681810000|2021-09-15 04:56:50|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1631681820000|2021-09-15 04:57:00|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|2
1631681830000|2021-09-15 04:57:10|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1631681870000|2021-09-15 04:57:50|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|1
1631681930000|2021-09-15 04:58:50|7402.6|7387.6|7403|7388|7403|7388|7402.6|7387.6|3
1631681960000|2021-09-15 04:59:20|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1631681970000|2021-09-15 04:59:30|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7402.3|7387.3|2
1631681990000|2021-09-15 04:59:50|7402.2|7387.2|7402.3|7387.3|7402.3|7387.3|7402.2|7387.2|2
1631682000000|2021-09-15 05:00:00|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|1
1631682010000|2021-09-15 05:00:10|7402|7387|7401.2|7386.2|7402|7387|7401.2|7386.2|9
1631682020000|2021-09-15 05:00:20|7401|7386|7400.8|7385.8|7401|7386|7400.7|7385.7|9
1631682030000|2021-09-15 05:00:30|7400.7|7385.7|7400.3|7385.3|7400.7|7385.7|7400.3|7385.3|5
1631682060000|2021-09-15 05:01:00|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1631682080000|2021-09-15 05:01:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1631682090000|2021-09-15 05:01:30|7400.4|7385.4|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|3
1631682100000|2021-09-15 05:01:40|7400.1|7385.1|7399.7|7384.7|7400.1|7385.1|7399.7|7384.7|4
1631682120000|2021-09-15 05:02:00|7399.8|7384.8|7400.1|7385.1|7400.1|7385.1|7399.8|7384.8|3
1631682140000|2021-09-15 05:02:20|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7400.1|7385.1|2
1631682160000|2021-09-15 05:02:40|7400|7385|7400|7385|7400|7385|7400|7385|1
1631682180000|2021-09-15 05:03:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1631682200000|2021-09-15 05:03:20|7399.6|7384.6|7399.3|7384.3|7399.6|7384.6|7399.3|7384.3|4
1631682210000|2021-09-15 05:03:30|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631682220000|2021-09-15 05:03:40|7399.5|7384.5|7399.6|7384.6|7399.6|7384.6|7399.5|7384.5|2
1631682240000|2021-09-15 05:04:00|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631682250000|2021-09-15 05:04:10|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1631682260000|2021-09-15 05:04:20|7399.8|7384.8|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|4
1631682270000|2021-09-15 05:04:30|7399.8|7384.8|7400.3|7385.3|7400.3|7385.3|7399.8|7384.8|3
1631682280000|2021-09-15 05:04:40|7400.1|7385.1|7400.1|7385.1|7400.2|7385.2|7400.1|7385.1|3
1631682290000|2021-09-15 05:04:50|7400|7385|7400|7385|7400|7385|7400|7385|1
1631682300000|2021-09-15 05:05:00|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400|7385|3
1631682320000|2021-09-15 05:05:20|7400|7385|7399.8|7384.8|7400|7385|7399.8|7384.8|2
1631682330000|2021-09-15 05:05:30|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|2
1631682350000|2021-09-15 05:05:50|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|2
1631682370000|2021-09-15 05:06:10|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|2
1631682380000|2021-09-15 05:06:20|7399.5|7384.5|7399.6|7384.6|7399.6|7384.6|7399.5|7384.5|2
1631682410000|2021-09-15 05:06:50|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631682430000|2021-09-15 05:07:10|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|3
1631682470000|2021-09-15 05:07:50|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631682480000|2021-09-15 05:08:00|7399.4|7384.4|7399.3|7384.3|7399.4|7384.4|7399.3|7384.3|2
1631682490000|2021-09-15 05:08:10|7399.2|7384.2|7398.7|7383.7|7399.2|7384.2|7398.7|7383.7|5
1631682500000|2021-09-15 05:08:20|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.7|7383.7|4
1631682510000|2021-09-15 05:08:30|7399|7384|7399.4|7384.4|7399.4|7384.4|7399|7384|5
1631682550000|2021-09-15 05:09:10|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1631682560000|2021-09-15 05:09:20|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1631682570000|2021-09-15 05:09:30|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1631682580000|2021-09-15 05:09:40|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631682600000|2021-09-15 05:10:00|7399.2|7384.2|7398.9|7383.9|7399.2|7384.2|7398.7|7383.7|6
1631682610000|2021-09-15 05:10:10|7399|7384|7399.4|7384.4|7399.4|7384.4|7399|7384|4
1631682630000|2021-09-15 05:10:30|7399.1|7384.1|7398.9|7383.9|7399.1|7384.1|7398.9|7383.9|2
1631682640000|2021-09-15 05:10:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631682650000|2021-09-15 05:10:50|7398.9|7383.9|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|2
1631682660000|2021-09-15 05:11:00|7398.9|7383.9|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|2
1631682670000|2021-09-15 05:11:10|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|3
1631682680000|2021-09-15 05:11:20|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631682690000|2021-09-15 05:11:30|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631682700000|2021-09-15 05:11:40|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631682710000|2021-09-15 05:11:50|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631682720000|2021-09-15 05:12:00|7399|7384|7399|7384|7399|7384|7399|7384|1
1631682730000|2021-09-15 05:12:10|7399.1|7384.1|7399.3|7384.3|7399.3|7384.3|7399.1|7384.1|3
1631682750000|2021-09-15 05:12:30|7399.1|7384.1|7399.3|7384.3|7399.3|7384.3|7399.1|7384.1|2
1631682770000|2021-09-15 05:12:50|7399.2|7384.2|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|2
1631682780000|2021-09-15 05:13:00|7399|7384|7398.7|7383.7|7399|7384|7398.7|7383.7|3
1631682880000|2021-09-15 05:14:40|7398.6|7383.6|7398.7|7383.7|7398.8|7383.8|7398.6|7383.6|4
1631682910000|2021-09-15 05:15:10|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.5|7383.5|5
1631682920000|2021-09-15 05:15:20|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631682930000|2021-09-15 05:15:30|7399|7384|7399.3|7384.3|7399.3|7384.3|7399|7384|4
1631682940000|2021-09-15 05:15:40|7399.4|7384.4|7400|7385|7400|7385|7399.4|7384.4|7
1631682960000|2021-09-15 05:16:00|7400.2|7385.2|7401.2|7386.2|7401.2|7386.2|7400.2|7385.2|7
1631682970000|2021-09-15 05:16:10|7401.3|7386.3|7401.9|7386.9|7402.5|7387.5|7401.3|7386.3|12
1631682980000|2021-09-15 05:16:20|7401.7|7386.7|7406.8|7381.8|7406.8|7386.9|7401.6|7381.8|6
1631682990000|2021-09-15 05:16:30|7406.4|7381.4|7401.3|7386.3|7406.4|7386.3|7401.3|7381.3|3
1631683000000|2021-09-15 05:16:40|7401.1|7386.1|7401.3|7386.3|7401.3|7386.3|7401|7386|4
1631683010000|2021-09-15 05:16:50|7401.4|7386.4|7401.6|7386.6|7401.9|7386.9|7401.4|7386.4|5
1631683020000|2021-09-15 05:17:00|7401.9|7386.9|7401.6|7386.6|7401.9|7386.9|7401.6|7386.6|4
1631683040000|2021-09-15 05:17:20|7401.7|7386.7|7402.1|7387.1|7402.1|7387.1|7401.7|7386.7|4
1631683050000|2021-09-15 05:17:30|7402.2|7387.2|7402.4|7387.4|7402.4|7387.4|7402.2|7387.2|2
1631683080000|2021-09-15 05:18:00|7402.3|7387.3|7402.2|7387.2|7402.3|7387.3|7402.2|7387.2|2
1631683090000|2021-09-15 05:18:10|7402.3|7387.3|7402.4|7387.4|7402.4|7387.4|7402.3|7387.3|2
1631683110000|2021-09-15 05:18:30|7402.2|7387.2|7402.4|7387.4|7402.4|7387.4|7402.2|7387.2|6
1631683120000|2021-09-15 05:18:40|7402.3|7387.3|7402.2|7387.2|7402.3|7387.3|7402.2|7387.2|2
1631683130000|2021-09-15 05:18:50|7402.1|7387.1|7402.4|7387.4|7402.4|7387.4|7402.1|7387.1|2
1631683150000|2021-09-15 05:19:10|7402.2|7387.2|7402.1|7387.1|7402.2|7387.2|7402.1|7387.1|2
1631683160000|2021-09-15 05:19:20|7402|7387|7401.7|7386.7|7402|7387|7401.7|7386.7|3
1631683180000|2021-09-15 05:19:40|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1631683200000|2021-09-15 05:20:00|7401.7|7386.7|7400.9|7385.9|7401.9|7386.9|7400.8|7385.8|9
1631683220000|2021-09-15 05:20:20|7400.4|7385.4|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|3
1631683270000|2021-09-15 05:21:10|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1631683290000|2021-09-15 05:21:30|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1631683300000|2021-09-15 05:21:40|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1631683310000|2021-09-15 05:21:50|7400.5|7385.5|7400|7385|7400.5|7385.5|7400|7385|3
1631683320000|2021-09-15 05:22:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|5
1631683330000|2021-09-15 05:22:10|7399.7|7384.7|7399.4|7384.4|7399.7|7384.7|7399.4|7384.4|2
1631683350000|2021-09-15 05:22:30|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1631683360000|2021-09-15 05:22:40|7399.5|7384.5|7399.6|7384.6|7399.8|7384.8|7399.5|7384.5|6
1631683380000|2021-09-15 05:23:00|7399.7|7384.7|7399.9|7384.9|7399.9|7384.9|7399.7|7384.7|3
1631683400000|2021-09-15 05:23:20|7399.6|7384.6|7399|7384|7399.6|7384.6|7398.8|7383.8|8
1631683410000|2021-09-15 05:23:30|7398.5|7383.5|7398.4|7383.4|7398.5|7383.5|7398.4|7383.4|6
1631683430000|2021-09-15 05:23:50|7398.5|7383.5|7399.4|7384.4|7399.4|7384.4|7398.5|7383.5|6
1631683440000|2021-09-15 05:24:00|7399.2|7384.2|7398.5|7383.5|7399.2|7384.2|7398.5|7383.5|6
1631683450000|2021-09-15 05:24:10|7398.6|7383.6|7399.3|7384.3|7399.3|7384.3|7398.6|7383.6|5
1631683480000|2021-09-15 05:24:40|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631683490000|2021-09-15 05:24:50|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631683500000|2021-09-15 05:25:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631683510000|2021-09-15 05:25:10|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.7|7384.7|2
1631683550000|2021-09-15 05:25:50|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631683560000|2021-09-15 05:26:00|7399.7|7384.7|7400|7385|7400|7385|7399.7|7384.7|3
1631683580000|2021-09-15 05:26:20|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631683600000|2021-09-15 05:26:40|7399.5|7384.5|7399.6|7384.6|7399.6|7384.6|7399.5|7384.5|2
1631683610000|2021-09-15 05:26:50|7399.7|7384.7|7398.7|7383.7|7399.7|7384.7|7398.7|7383.7|6
1631683620000|2021-09-15 05:27:00|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631683640000|2021-09-15 05:27:20|7398.9|7383.9|7398.7|7383.7|7398.9|7383.9|7398.7|7383.7|2
1631683650000|2021-09-15 05:27:30|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631683660000|2021-09-15 05:27:40|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631683670000|2021-09-15 05:27:50|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631683680000|2021-09-15 05:28:00|7398.8|7383.8|7399.5|7384.5|7399.5|7384.5|7398.7|7383.7|7
1631683720000|2021-09-15 05:28:40|7399.6|7384.6|7400|7385|7400|7385|7399.6|7384.6|4
1631683730000|2021-09-15 05:28:50|7400.1|7385.1|7399.4|7384.4|7400.5|7385.5|7399.4|7384.4|9
1631683740000|2021-09-15 05:29:00|7399.9|7384.9|7400.1|7385.1|7400.1|7385.1|7399.9|7384.9|2
1631683750000|2021-09-15 05:29:10|7399.7|7384.7|7400|7385|7400.1|7385.1|7399.7|7384.7|6
1631683760000|2021-09-15 05:29:20|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631683780000|2021-09-15 05:29:40|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1631683790000|2021-09-15 05:29:50|7400|7385|7400|7385|7400|7385|7399.9|7384.9|3
1631683800000|2021-09-15 05:30:00|7399.8|7384.8|7399.7|7384.7|7399.8|7384.8|7399.5|7384.5|7
1631683810000|2021-09-15 05:30:10|7399.6|7384.6|7398.7|7383.7|7399.7|7384.7|7398.7|7383.7|10
1631683820000|2021-09-15 05:30:20|7398.8|7383.8|7398.6|7383.6|7398.8|7383.8|7398.6|7383.6|5
1631683830000|2021-09-15 05:30:30|7398.7|7383.7|7399.8|7384.8|7399.8|7384.8|7398.7|7383.7|10
1631683840000|2021-09-15 05:30:40|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1631683890000|2021-09-15 05:31:30|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7399.5|7384.5|4
1631683930000|2021-09-15 05:32:10|7399.4|7384.4|7399.4|7384.4|7399.6|7384.6|7399.4|7384.4|3
1631683940000|2021-09-15 05:32:20|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631683950000|2021-09-15 05:32:30|7399.5|7384.5|7399.4|7384.4|7399.6|7384.6|7399.4|7384.4|4
1631683960000|2021-09-15 05:32:40|7399.5|7384.5|7399.6|7384.6|7399.6|7384.6|7399.5|7384.5|2
1631684000000|2021-09-15 05:33:20|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631684010000|2021-09-15 05:33:30|7399.6|7384.6|7399.5|7384.5|7399.6|7384.6|7399.5|7384.5|2
1631684020000|2021-09-15 05:33:40|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|3
1631684030000|2021-09-15 05:33:50|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631684040000|2021-09-15 05:34:00|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631684050000|2021-09-15 05:34:10|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|3
1631684060000|2021-09-15 05:34:20|7399.4|7384.4|7398.8|7383.8|7399.4|7384.4|7398.8|7383.8|3
1631684070000|2021-09-15 05:34:30|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.6|7383.6|2
1631684080000|2021-09-15 05:34:40|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631684090000|2021-09-15 05:34:50|7398.5|7383.5|7398.3|7383.3|7398.5|7383.5|7398.1|7383.1|7
1631684100000|2021-09-15 05:35:00|7398.2|7383.2|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|4
1631684110000|2021-09-15 05:35:10|7398.2|7383.2|7397.9|7382.9|7398.2|7383.2|7397.8|7382.8|5
1631684120000|2021-09-15 05:35:20|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|2
1631684130000|2021-09-15 05:35:30|7398.1|7383.1|7398.3|7383.3|7398.3|7383.3|7398.1|7383.1|3
1631684140000|2021-09-15 05:35:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631684150000|2021-09-15 05:35:50|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|4
1631684160000|2021-09-15 05:36:00|7397.7|7382.7|7398.3|7383.3|7398.3|7383.3|7397.7|7382.7|7
1631684180000|2021-09-15 05:36:20|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631684190000|2021-09-15 05:36:30|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.4|7383.4|5
1631684200000|2021-09-15 05:36:40|7398.7|7383.7|7398.8|7383.8|7398.8|7383.8|7398.6|7383.6|5
1631684220000|2021-09-15 05:37:00|7398.6|7383.6|7398.8|7383.8|7398.8|7383.8|7398.6|7383.6|5
1631684230000|2021-09-15 05:37:10|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631684240000|2021-09-15 05:37:20|7398.8|7383.8|7398.7|7383.7|7398.8|7383.8|7398.7|7383.7|2
1631684250000|2021-09-15 05:37:30|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631684260000|2021-09-15 05:37:40|7398.7|7383.7|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|2
1631684270000|2021-09-15 05:37:50|7398.7|7383.7|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|2
1631684280000|2021-09-15 05:38:00|7398.5|7383.5|7397.8|7382.8|7398.5|7383.5|7397.8|7382.8|6
1631684290000|2021-09-15 05:38:10|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631684310000|2021-09-15 05:38:30|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631684320000|2021-09-15 05:38:40|7397.9|7382.9|7397.8|7382.8|7397.9|7382.9|7397.8|7382.8|2
1631684370000|2021-09-15 05:39:30|7397.9|7382.9|7398.2|7383.2|7398.2|7383.2|7397.9|7382.9|3
1631684380000|2021-09-15 05:39:40|7398|7383|7398.2|7383.2|7398.2|7383.2|7398|7383|3
1631684390000|2021-09-15 05:39:50|7398.3|7383.3|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|3
1631684430000|2021-09-15 05:40:30|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631684440000|2021-09-15 05:40:40|7398.4|7383.4|7398.2|7383.2|7398.4|7383.4|7398.2|7383.2|4
1631684450000|2021-09-15 05:40:50|7398.4|7383.4|7398.2|7383.2|7398.4|7383.4|7398.1|7383.1|8
1631684460000|2021-09-15 05:41:00|7398.1|7383.1|7398|7383|7398.1|7383.1|7398|7383|2
1631684470000|2021-09-15 05:41:10|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|2
1631684490000|2021-09-15 05:41:30|7398.3|7383.3|7398.7|7383.7|7398.7|7383.7|7398.3|7383.3|7
1631684500000|2021-09-15 05:41:40|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631684520000|2021-09-15 05:42:00|7399|7384|7399|7384|7399|7384|7399|7384|1
1631684580000|2021-09-15 05:43:00|7398.9|7383.9|7399|7384|7399|7384|7398.8|7383.8|6
1631684590000|2021-09-15 05:43:10|7399.1|7384.1|7399|7384|7399.1|7384.1|7399|7384|2
1631684620000|2021-09-15 05:43:40|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399|7384|3
1631684630000|2021-09-15 05:43:50|7399.2|7384.2|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|2
1631684640000|2021-09-15 05:44:00|7399.2|7384.2|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|2
1631684650000|2021-09-15 05:44:10|7398.9|7383.9|7399.1|7384.1|7399.1|7384.1|7398.8|7383.8|3
1631684660000|2021-09-15 05:44:20|7399.2|7384.2|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|2
1631684670000|2021-09-15 05:44:30|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1631684680000|2021-09-15 05:44:40|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631684690000|2021-09-15 05:44:50|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631684700000|2021-09-15 05:45:00|7399.2|7384.2|7399.1|7384.1|7399.2|7384.2|7399|7384|3
1631684710000|2021-09-15 05:45:10|7399|7384|7399|7384|7399|7384|7399|7384|1
1631684720000|2021-09-15 05:45:20|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399|7384|3
1631684750000|2021-09-15 05:45:50|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631684760000|2021-09-15 05:46:00|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|6
1631684790000|2021-09-15 05:46:30|7399.2|7384.2|7399.4|7384.4|7399.4|7384.4|7399.2|7384.2|2
1631684800000|2021-09-15 05:46:40|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|4
1631684810000|2021-09-15 05:46:50|7399.5|7384.5|7399.5|7384.5|7399.7|7384.7|7399.5|7384.5|9
1631684820000|2021-09-15 05:47:00|7399.6|7384.6|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|3
1631684830000|2021-09-15 05:47:10|7399.5|7384.5|7399.3|7384.3|7399.5|7384.5|7399|7384|8
1631684840000|2021-09-15 05:47:20|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631684850000|2021-09-15 05:47:30|7399.3|7384.3|7399.2|7384.2|7399.3|7384.3|7399.2|7384.2|2
1631684860000|2021-09-15 05:47:40|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631684870000|2021-09-15 05:47:50|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631684880000|2021-09-15 05:48:00|7399.1|7384.1|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|2
1631684910000|2021-09-15 05:48:30|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631684920000|2021-09-15 05:48:40|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1631684930000|2021-09-15 05:48:50|7399|7384|7399|7384|7399.1|7384.1|7399|7384|3
1631684940000|2021-09-15 05:49:00|7399.1|7384.1|7399|7384|7399.1|7384.1|7399|7384|2
1631684950000|2021-09-15 05:49:10|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631684970000|2021-09-15 05:49:30|7399.2|7384.2|7399.3|7384.3|7399.4|7384.4|7399.2|7384.2|4
1631684980000|2021-09-15 05:49:40|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|3
1631685000000|2021-09-15 05:50:00|7399.1|7384.1|7398.7|7383.7|7399.1|7384.1|7398.7|7383.7|7
1631685010000|2021-09-15 05:50:10|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.5|7383.5|5
1631685020000|2021-09-15 05:50:20|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.2|7383.2|4
1631685030000|2021-09-15 05:50:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631685040000|2021-09-15 05:50:40|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.2|7383.2|3
1631685050000|2021-09-15 05:50:50|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|2
1631685060000|2021-09-15 05:51:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631685070000|2021-09-15 05:51:10|7397.8|7382.8|7397.7|7382.7|7397.8|7382.8|7397.6|7382.6|4
1631685080000|2021-09-15 05:51:20|7397.6|7382.6|7397.7|7382.7|7397.7|7382.7|7397.6|7382.6|4
1631685130000|2021-09-15 05:52:10|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631685150000|2021-09-15 05:52:30|7397.8|7382.8|7398.1|7383.1|7398.1|7383.1|7397.8|7382.8|3
1631685160000|2021-09-15 05:52:40|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1631685170000|2021-09-15 05:52:50|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|2
1631685180000|2021-09-15 05:53:00|7397.6|7382.6|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|3
1631685190000|2021-09-15 05:53:10|7397.5|7382.5|7397.2|7382.2|7397.5|7382.5|7397.1|7382.1|4
1631685230000|2021-09-15 05:53:50|7396.9|7381.9|7397.2|7382.2|7397.2|7382.2|7396.9|7381.9|2
1631685270000|2021-09-15 05:54:30|7397.1|7382.1|7396.8|7381.8|7397.1|7382.1|7396.8|7381.8|4
1631685280000|2021-09-15 05:54:40|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|3
1631685290000|2021-09-15 05:54:50|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631685300000|2021-09-15 05:55:00|7396.7|7381.7|7396.7|7381.7|7397.2|7382.2|7396.7|7381.7|7
1631685360000|2021-09-15 05:56:00|7397|7382|7397.2|7382.2|7397.2|7382.2|7397|7382|2
1631685380000|2021-09-15 05:56:20|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1631685390000|2021-09-15 05:56:30|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|3
1631685400000|2021-09-15 05:56:40|7397|7382|7397.2|7382.2|7397.2|7382.2|7397|7382|3
1631685410000|2021-09-15 05:56:50|7397.1|7382.1|7396.7|7381.7|7397.1|7382.1|7396.7|7381.7|3
1631685440000|2021-09-15 05:57:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|3
1631685450000|2021-09-15 05:57:30|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|3
1631685470000|2021-09-15 05:57:50|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631685480000|2021-09-15 05:58:00|7397.2|7382.2|7396.7|7381.7|7397.2|7382.2|7396.7|7381.7|5
1631685490000|2021-09-15 05:58:10|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|4
1631685500000|2021-09-15 05:58:20|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|2
1631685540000|2021-09-15 05:59:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631685550000|2021-09-15 05:59:10|7396.7|7381.7|7396.6|7381.6|7396.7|7381.7|7396.5|7381.5|4
1631685560000|2021-09-15 05:59:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631685600000|2021-09-15 06:00:00|7396.4|7381.4|7396|7381|7396.4|7381.4|7396|7381|3
1631685620000|2021-09-15 06:00:20|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1631685630000|2021-09-15 06:00:30|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1631685650000|2021-09-15 06:00:50|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631685660000|2021-09-15 06:01:00|7396.2|7381.2|7396.5|7381.5|7396.5|7381.5|7396.2|7381.2|4
1631685670000|2021-09-15 06:01:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631685680000|2021-09-15 06:01:20|7396.6|7381.6|7396.9|7381.9|7396.9|7381.9|7396.3|7381.3|7
1631685690000|2021-09-15 06:01:30|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|7
1631685700000|2021-09-15 06:01:40|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|2
1631685720000|2021-09-15 06:02:00|7396.5|7381.5|7396.3|7381.3|7396.5|7381.5|7396.3|7381.3|2
1631685730000|2021-09-15 06:02:10|7396.2|7381.2|7396.4|7381.4|7396.5|7381.5|7396.2|7381.2|5
1631685770000|2021-09-15 06:02:50|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631685790000|2021-09-15 06:03:10|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631685830000|2021-09-15 06:03:50|7396.2|7381.2|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|4
1631685850000|2021-09-15 06:04:10|7396.3|7381.3|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|2
1631685860000|2021-09-15 06:04:20|7396.3|7381.3|7396.7|7381.7|7396.7|7381.7|7396.2|7381.2|6
1631685920000|2021-09-15 06:05:20|7396.8|7381.8|7397.4|7382.4|7397.4|7382.4|7396.8|7381.8|3
1631685930000|2021-09-15 06:05:30|7397.2|7382.2|7397.3|7382.3|7397.3|7382.3|7397.1|7382.1|6
1631685940000|2021-09-15 06:05:40|7397.4|7382.4|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|2
1631686030000|2021-09-15 06:07:10|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631686050000|2021-09-15 06:07:30|7397.3|7382.3|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|3
1631686060000|2021-09-15 06:07:40|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.3|7382.3|3
1631686070000|2021-09-15 06:07:50|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631686090000|2021-09-15 06:08:10|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631686100000|2021-09-15 06:08:20|7397.3|7382.3|7397.3|7382.3|7397.4|7382.4|7397.3|7382.3|3
1631686150000|2021-09-15 06:09:10|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631686160000|2021-09-15 06:09:20|7397.2|7382.2|7397.4|7382.4|7397.5|7382.5|7397.2|7382.2|4
1631686170000|2021-09-15 06:09:30|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631686210000|2021-09-15 06:10:10|7397.6|7382.6|7398|7383|7398|7383|7397.6|7382.6|5
1631686220000|2021-09-15 06:10:20|7398.1|7383.1|7398.5|7383.5|7398.5|7383.5|7398.1|7383.1|6
1631686240000|2021-09-15 06:10:40|7398.4|7383.4|7398.4|7383.4|7398.5|7383.5|7398.4|7383.4|3
1631686260000|2021-09-15 06:11:00|7398.3|7383.3|7398.2|7383.2|7398.3|7383.3|7398.2|7383.2|2
1631686280000|2021-09-15 06:11:20|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631686290000|2021-09-15 06:11:30|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7397.2|7382.2|6
1631686310000|2021-09-15 06:11:50|7397.6|7382.6|7397.7|7382.7|7397.7|7382.7|7397.6|7382.6|2
1631686320000|2021-09-15 06:12:00|7397.8|7382.8|7397.7|7382.7|7397.8|7382.8|7397.7|7382.7|2
1631686330000|2021-09-15 06:12:10|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|3
1631686350000|2021-09-15 06:12:30|7397.9|7382.9|7398|7383|7398|7383|7397.9|7382.9|2
1631686360000|2021-09-15 06:12:40|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631686380000|2021-09-15 06:13:00|7397.7|7382.7|7397.5|7382.5|7397.7|7382.7|7397.2|7382.2|8
1631686390000|2021-09-15 06:13:10|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7397.4|7382.4|2
1631686400000|2021-09-15 06:13:20|7397.4|7382.4|7397.1|7382.1|7397.4|7382.4|7397.1|7382.1|3
1631686410000|2021-09-15 06:13:30|7397.2|7382.2|7397|7382|7397.2|7382.2|7396.9|7381.9|4
1631686420000|2021-09-15 06:13:40|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631686440000|2021-09-15 06:14:00|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631686480000|2021-09-15 06:14:40|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|2
1631686490000|2021-09-15 06:14:50|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|3
1631686500000|2021-09-15 06:15:00|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|3
1631686520000|2021-09-15 06:15:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631686530000|2021-09-15 06:15:30|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631686540000|2021-09-15 06:15:40|7396.4|7381.4|7396.1|7381.1|7396.4|7381.4|7396.1|7381.1|2
1631686550000|2021-09-15 06:15:50|7396|7381|7396.2|7381.2|7396.2|7381.2|7396|7381|3
1631686560000|2021-09-15 06:16:00|7396.3|7381.3|7396|7381|7396.3|7381.3|7396|7381|4
1631686570000|2021-09-15 06:16:10|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|3
1631686590000|2021-09-15 06:16:30|7396.2|7381.2|7396.5|7381.5|7396.6|7381.6|7396.2|7381.2|5
1631686600000|2021-09-15 06:16:40|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.6|7381.6|2
1631686610000|2021-09-15 06:16:50|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.5|7381.5|2
1631686620000|2021-09-15 06:17:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631686630000|2021-09-15 06:17:10|7396.7|7381.7|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|4
1631686650000|2021-09-15 06:17:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631686690000|2021-09-15 06:18:10|7396.6|7381.6|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|3
1631686720000|2021-09-15 06:18:40|7396.4|7381.4|7396.4|7381.4|7396.6|7381.6|7396.4|7381.4|3
1631686730000|2021-09-15 06:18:50|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|2
1631686810000|2021-09-15 06:20:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631686830000|2021-09-15 06:20:30|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631686850000|2021-09-15 06:20:50|7396.7|7381.7|7396.2|7381.2|7396.7|7381.7|7396.2|7381.2|5
1631686860000|2021-09-15 06:21:00|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1631686870000|2021-09-15 06:21:10|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1631686880000|2021-09-15 06:21:20|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1631686890000|2021-09-15 06:21:30|7396.4|7381.4|7396.1|7381.1|7396.4|7381.4|7396.1|7381.1|3
1631686920000|2021-09-15 06:22:00|7395.8|7380.8|7396.7|7381.7|7396.8|7381.8|7395.8|7380.8|5
1631686930000|2021-09-15 06:22:10|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|2
1631686940000|2021-09-15 06:22:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631686950000|2021-09-15 06:22:30|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631686960000|2021-09-15 06:22:40|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631686990000|2021-09-15 06:23:10|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|4
1631687000000|2021-09-15 06:23:20|7396.9|7381.9|7397.6|7382.6|7397.6|7382.6|7396.9|7381.9|5
1631687020000|2021-09-15 06:23:40|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631687050000|2021-09-15 06:24:10|7397.8|7382.8|7396.8|7381.8|7397.8|7382.8|7396.8|7381.8|4
1631687060000|2021-09-15 06:24:20|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|4
1631687070000|2021-09-15 06:24:30|7397|7382|7397|7382|7397|7382|7397|7382|1
1631687090000|2021-09-15 06:24:50|7397.2|7382.2|7397.3|7382.3|7397.3|7382.3|7397.2|7382.2|2
1631687100000|2021-09-15 06:25:00|7397.5|7382.5|7397.3|7382.3|7397.5|7382.5|7397.3|7382.3|3
1631687110000|2021-09-15 06:25:10|7397.5|7382.5|7397.3|7382.3|7397.5|7382.5|7397.3|7382.3|3
1631687130000|2021-09-15 06:25:30|7397.5|7382.5|7397.7|7382.7|7397.7|7382.7|7397.5|7382.5|2
1631687140000|2021-09-15 06:25:40|7397.9|7382.9|7397.7|7382.7|7397.9|7382.9|7397.7|7382.7|3
1631687180000|2021-09-15 06:26:20|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631687220000|2021-09-15 06:27:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|3
1631687230000|2021-09-15 06:27:10|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|2
1631687250000|2021-09-15 06:27:30|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.6|7382.6|3
1631687260000|2021-09-15 06:27:40|7397.7|7382.7|7397.5|7382.5|7397.7|7382.7|7397.5|7382.5|3
1631687270000|2021-09-15 06:27:50|7397.7|7382.7|7397.3|7382.3|7397.7|7382.7|7397.3|7382.3|5
1631687300000|2021-09-15 06:28:20|7397.5|7382.5|7397.8|7382.8|7397.8|7382.8|7397.5|7382.5|3
1631687380000|2021-09-15 06:29:40|7397.9|7382.9|7397.9|7382.9|7398|7383|7397.9|7382.9|3
1631687390000|2021-09-15 06:29:50|7398|7383|7398.5|7383.5|7398.5|7383.5|7398|7383|4
1631687400000|2021-09-15 06:30:00|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.4|7383.4|3
1631687410000|2021-09-15 06:30:10|7398.4|7383.4|7398.1|7383.1|7398.4|7383.4|7398.1|7383.1|2
1631687450000|2021-09-15 06:30:50|7398|7383|7398|7383|7398|7383|7398|7383|1
1631687460000|2021-09-15 06:31:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631687500000|2021-09-15 06:31:40|7398|7383|7397.9|7382.9|7398.1|7383.1|7397.9|7382.9|3
1631687570000|2021-09-15 06:32:50|7398|7383|7398.2|7383.2|7398.3|7383.3|7398|7383|3
1631687580000|2021-09-15 06:33:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.2|7383.2|3
1631687590000|2021-09-15 06:33:10|7398.2|7383.2|7398.3|7383.3|7398.3|7383.3|7398.2|7383.2|4
1631687600000|2021-09-15 06:33:20|7398.4|7383.4|7398.2|7383.2|7398.4|7383.4|7398.2|7383.2|3
1631687620000|2021-09-15 06:33:40|7398.5|7383.5|7398.4|7383.4|7398.7|7383.7|7398.4|7383.4|4
1631687640000|2021-09-15 06:34:00|7398.6|7383.6|7398.4|7383.4|7398.7|7383.7|7398.4|7383.4|4
1631687660000|2021-09-15 06:34:20|7398.6|7383.6|7398.8|7383.8|7398.9|7383.9|7398.6|7383.6|3
1631687720000|2021-09-15 06:35:20|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631687750000|2021-09-15 06:35:50|7399|7384|7398.9|7383.9|7399|7384|7398.9|7383.9|2
1631687760000|2021-09-15 06:36:00|7399|7384|7399.7|7384.7|7399.7|7384.7|7399|7384|5
1631687770000|2021-09-15 06:36:10|7399.2|7384.2|7398.9|7383.9|7399.2|7384.2|7398.8|7383.8|5
1631687780000|2021-09-15 06:36:20|7399.5|7384.5|7399.7|7384.7|7399.7|7384.7|7399.5|7384.5|3
1631687790000|2021-09-15 06:36:30|7399.4|7384.4|7399.1|7384.1|7399.4|7384.4|7399.1|7384.1|4
1631687800000|2021-09-15 06:36:40|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1631687810000|2021-09-15 06:36:50|7399.2|7384.2|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|2
1631687830000|2021-09-15 06:37:10|7399|7384|7398.9|7383.9|7399|7384|7398.8|7383.8|4
1631687850000|2021-09-15 06:37:30|7399|7384|7398.8|7383.8|7399|7384|7398.8|7383.8|3
1631687860000|2021-09-15 06:37:40|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631687880000|2021-09-15 06:38:00|7399|7384|7398.9|7383.9|7399|7384|7398.9|7383.9|2
1631687890000|2021-09-15 06:38:10|7399.5|7384.5|7399.2|7384.2|7399.6|7384.6|7399.2|7384.2|5
1631687910000|2021-09-15 06:38:30|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631687940000|2021-09-15 06:39:00|7399|7384|7399|7384|7399|7384|7399|7384|1
1631687970000|2021-09-15 06:39:30|7399.1|7384.1|7399|7384|7399.1|7384.1|7399|7384|2
1631687980000|2021-09-15 06:39:40|7399.1|7384.1|7399|7384|7399.1|7384.1|7399|7384|2
1631687990000|2021-09-15 06:39:50|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631688000000|2021-09-15 06:40:00|7399|7384|7398.9|7383.9|7399|7384|7398.9|7383.9|2
1631688010000|2021-09-15 06:40:10|7399|7384|7398.5|7383.5|7399.5|7384.5|7398.4|7383.4|12
1631688020000|2021-09-15 06:40:20|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|2
1631688030000|2021-09-15 06:40:30|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.4|7383.4|6
1631688050000|2021-09-15 06:40:50|7398.6|7383.6|7398.4|7383.4|7398.6|7383.6|7398.4|7383.4|3
1631688100000|2021-09-15 06:41:40|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1631688120000|2021-09-15 06:42:00|7398.2|7383.2|7398|7383|7398.2|7383.2|7398|7383|3
1631688130000|2021-09-15 06:42:10|7398.1|7383.1|7397.6|7382.6|7398.1|7383.1|7397.6|7382.6|3
1631688140000|2021-09-15 06:42:20|7397.4|7382.4|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|5
1631688150000|2021-09-15 06:42:30|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631688160000|2021-09-15 06:42:40|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631688180000|2021-09-15 06:43:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631688190000|2021-09-15 06:43:10|7397.1|7382.1|7397.2|7382.2|7397.2|7382.2|7397|7382|3
1631688200000|2021-09-15 06:43:20|7396.9|7381.9|7396.5|7381.5|7396.9|7381.9|7396.5|7381.5|3
1631688250000|2021-09-15 06:44:10|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.5|7381.5|2
1631688260000|2021-09-15 06:44:20|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7395.8|7380.8|3
1631688270000|2021-09-15 06:44:30|7395.9|7380.9|7395.7|7380.7|7396.1|7381.1|7395.7|7380.7|5
1631688280000|2021-09-15 06:44:40|7395.6|7380.6|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|3
1631688290000|2021-09-15 06:44:50|7395|7380|7394.7|7379.7|7395|7380|7394.7|7379.7|4
1631688300000|2021-09-15 06:45:00|7394.8|7379.8|7395.6|7380.6|7395.6|7380.6|7394.8|7379.8|7
1631688360000|2021-09-15 06:46:00|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631688380000|2021-09-15 06:46:20|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|3
1631688390000|2021-09-15 06:46:30|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|4
1631688400000|2021-09-15 06:46:40|7395.7|7380.7|7395.4|7380.4|7395.7|7380.7|7395.4|7380.4|4
1631688410000|2021-09-15 06:46:50|7395.3|7380.3|7394.5|7379.5|7395.3|7380.3|7394.5|7379.5|9
1631688420000|2021-09-15 06:47:00|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|3
1631688430000|2021-09-15 06:47:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|4
1631688440000|2021-09-15 06:47:20|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631688450000|2021-09-15 06:47:30|7395.1|7380.1|7395.3|7380.3|7395.4|7380.4|7395.1|7380.1|6
1631688460000|2021-09-15 06:47:40|7395.4|7380.4|7395.6|7380.6|7395.7|7380.7|7395.4|7380.4|4
1631688470000|2021-09-15 06:47:50|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631688480000|2021-09-15 06:48:00|7395.5|7380.5|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|2
1631688490000|2021-09-15 06:48:10|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1631688500000|2021-09-15 06:48:20|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631688510000|2021-09-15 06:48:30|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7395.1|7380.1|4
1631688520000|2021-09-15 06:48:40|7395.6|7380.6|7395.5|7380.5|7395.6|7380.6|7395.5|7380.5|6
1631688530000|2021-09-15 06:48:50|7395.6|7380.6|7395.5|7380.5|7395.6|7380.6|7395.5|7380.5|2
1631688540000|2021-09-15 06:49:00|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|3
1631688550000|2021-09-15 06:49:10|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1631688560000|2021-09-15 06:49:20|7395.3|7380.3|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|4
1631688570000|2021-09-15 06:49:30|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395|7380|7
1631688580000|2021-09-15 06:49:40|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|4
1631688590000|2021-09-15 06:49:50|7395.2|7380.2|7395|7380|7395.2|7380.2|7395|7380|3
1631688600000|2021-09-15 06:50:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631688610000|2021-09-15 06:50:10|7395|7380|7395.6|7380.6|7395.6|7380.6|7395|7380|3
1631688620000|2021-09-15 06:50:20|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.4|7380.4|3
1631688630000|2021-09-15 06:50:30|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631688640000|2021-09-15 06:50:40|7395.3|7380.3|7395.1|7380.1|7395.3|7380.3|7395|7380|6
1631688650000|2021-09-15 06:50:50|7395|7380|7395.2|7380.2|7395.2|7380.2|7395|7380|3
1631688660000|2021-09-15 06:51:00|7395.3|7380.3|7395.5|7380.5|7395.6|7380.6|7395.3|7380.3|4
1631688670000|2021-09-15 06:51:10|7395.6|7380.6|7395.5|7380.5|7395.6|7380.6|7395.1|7380.1|5
1631688680000|2021-09-15 06:51:20|7395.3|7380.3|7395|7380|7395.3|7380.3|7395|7380|3
1631688690000|2021-09-15 06:51:30|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631688700000|2021-09-15 06:51:40|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631688710000|2021-09-15 06:51:50|7395|7380|7395|7380|7395|7380|7395|7380|1
1631688720000|2021-09-15 06:52:00|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631688730000|2021-09-15 06:52:10|7395.1|7380.1|7394.6|7379.6|7395.1|7380.1|7394.5|7379.5|6
1631688740000|2021-09-15 06:52:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631688750000|2021-09-15 06:52:30|7394.1|7379.1|7393.6|7378.6|7394.1|7379.1|7393.6|7378.6|5
1631688760000|2021-09-15 06:52:40|7393.3|7378.3|7393.1|7378.1|7393.4|7378.4|7393.1|7378.1|10
1631688770000|2021-09-15 06:52:50|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1631688780000|2021-09-15 06:53:00|7393.2|7378.2|7393.3|7378.3|7393.4|7378.4|7393.2|7378.2|4
1631688790000|2021-09-15 06:53:10|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.3|7378.3|6
1631688800000|2021-09-15 06:53:20|7393.5|7378.5|7394.3|7379.3|7394.3|7379.3|7393.4|7378.4|4
1631688820000|2021-09-15 06:53:40|7394.2|7379.2|7394.6|7379.6|7394.6|7379.6|7394.2|7379.2|3
1631688840000|2021-09-15 06:54:00|7394.7|7379.7|7394.9|7379.9|7394.9|7379.9|7394.7|7379.7|3
1631688850000|2021-09-15 06:54:10|7394.8|7379.8|7395|7380|7395|7380|7394.8|7379.8|5
1631688860000|2021-09-15 06:54:20|7394.9|7379.9|7394.6|7379.6|7395|7380|7394.6|7379.6|5
1631688870000|2021-09-15 06:54:30|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631688890000|2021-09-15 06:54:50|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|4
1631688900000|2021-09-15 06:55:00|7394.4|7379.4|7393.2|7378.2|7394.4|7379.4|7393.2|7378.2|10
1631688910000|2021-09-15 06:55:10|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|3
1631688940000|2021-09-15 06:55:40|7392.7|7377.7|7393|7378|7393|7378|7392.7|7377.7|3
1631688950000|2021-09-15 06:55:50|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7393|7378|5
1631688960000|2021-09-15 06:56:00|7393.2|7378.2|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|2
1631688970000|2021-09-15 06:56:10|7393|7378|7392.7|7377.7|7393|7378|7392.7|7377.7|2
1631688980000|2021-09-15 06:56:20|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631688990000|2021-09-15 06:56:30|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|4
1631689000000|2021-09-15 06:56:40|7392.7|7377.7|7392.9|7377.9|7392.9|7377.9|7392.7|7377.7|2
1631689010000|2021-09-15 06:56:50|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631689020000|2021-09-15 06:57:00|7393.2|7378.2|7393.4|7378.4|7393.5|7378.5|7393.2|7378.2|5
1631689030000|2021-09-15 06:57:10|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631689040000|2021-09-15 06:57:20|7393.4|7378.4|7394.5|7379.5|7394.5|7379.5|7393.4|7378.4|7
1631689050000|2021-09-15 06:57:30|7394.6|7379.6|7394.3|7379.3|7394.6|7379.6|7394.3|7379.3|3
1631689060000|2021-09-15 06:57:40|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|4
1631689070000|2021-09-15 06:57:50|7394.5|7379.5|7394.9|7379.9|7394.9|7379.9|7394.5|7379.5|3
1631689080000|2021-09-15 06:58:00|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631689110000|2021-09-15 06:58:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631689120000|2021-09-15 06:58:40|7394.5|7379.5|7393.5|7378.5|7394.5|7379.5|7393.4|7378.4|9
1631689130000|2021-09-15 06:58:50|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631689140000|2021-09-15 06:59:00|7393.7|7378.7|7394|7379|7394|7379|7393.7|7378.7|4
1631689150000|2021-09-15 06:59:10|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631689170000|2021-09-15 06:59:30|7394|7379|7394.3|7379.3|7394.3|7379.3|7394|7379|2
1631689180000|2021-09-15 06:59:40|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1631689190000|2021-09-15 06:59:50|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1631689200000|2021-09-15 07:00:00|7394.1|7379.1|7394.2|7379.2|7394.3|7379.3|7394.1|7379.1|3
1631689220000|2021-09-15 07:00:20|7393.9|7378.9|7393.6|7378.6|7393.9|7378.9|7393.6|7378.6|3
1631689230000|2021-09-15 07:00:30|7393.8|7378.8|7393.7|7378.7|7393.8|7378.8|7393.7|7378.7|2
1631689240000|2021-09-15 07:00:40|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631689250000|2021-09-15 07:00:50|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|3
1631689270000|2021-09-15 07:01:10|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631689280000|2021-09-15 07:01:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631689300000|2021-09-15 07:01:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631689310000|2021-09-15 07:01:50|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394|7379|4
1631689320000|2021-09-15 07:02:00|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1631689330000|2021-09-15 07:02:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631689340000|2021-09-15 07:02:20|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|3
1631689380000|2021-09-15 07:03:00|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|3
1631689440000|2021-09-15 07:04:00|7393.8|7378.8|7394.3|7379.3|7394.3|7379.3|7393.8|7378.8|3
1631689450000|2021-09-15 07:04:10|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631689460000|2021-09-15 07:04:20|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7393.9|7378.9|6
1631689470000|2021-09-15 07:04:30|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631689480000|2021-09-15 07:04:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631689490000|2021-09-15 07:04:50|7394.3|7379.3|7394.4|7379.4|7394.5|7379.5|7394.3|7379.3|6
1631689500000|2021-09-15 07:05:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631689520000|2021-09-15 07:05:20|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|2
1631689540000|2021-09-15 07:05:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|3
1631689550000|2021-09-15 07:05:50|7393.8|7378.8|7393.8|7378.8|7393.9|7378.9|7393.6|7378.6|8
1631689560000|2021-09-15 07:06:00|7393.9|7378.9|7394.1|7379.1|7394.1|7379.1|7393.9|7378.9|2
1631689570000|2021-09-15 07:06:10|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631689580000|2021-09-15 07:06:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631689590000|2021-09-15 07:06:30|7394.2|7379.2|7394|7379|7394.2|7379.2|7394|7379|5
1631689620000|2021-09-15 07:07:00|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631689630000|2021-09-15 07:07:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631689640000|2021-09-15 07:07:20|7394|7379|7393.8|7378.8|7394|7379|7393.8|7378.8|3
1631689680000|2021-09-15 07:08:00|7394|7379|7393.9|7378.9|7394.3|7379.3|7393.9|7378.9|5
1631689690000|2021-09-15 07:08:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|5
1631689700000|2021-09-15 07:08:20|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|4
1631689710000|2021-09-15 07:08:30|7393.6|7378.6|7392.8|7377.8|7393.6|7378.6|7392.8|7377.8|11
1631689720000|2021-09-15 07:08:40|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|2
1631689730000|2021-09-15 07:08:50|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|5
1631689740000|2021-09-15 07:09:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|3
1631689750000|2021-09-15 07:09:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631689760000|2021-09-15 07:09:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631689780000|2021-09-15 07:09:40|7393.6|7378.6|7394.4|7379.4|7394.4|7379.4|7393.6|7378.6|5
1631689800000|2021-09-15 07:10:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631689810000|2021-09-15 07:10:10|7394.1|7379.1|7393.7|7378.7|7394.1|7379.1|7393.7|7378.7|8
1631689820000|2021-09-15 07:10:20|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631689840000|2021-09-15 07:10:40|7394.2|7379.2|7394.6|7379.6|7394.6|7379.6|7394.2|7379.2|5
1631689870000|2021-09-15 07:11:10|7394.4|7379.4|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|3
1631689890000|2021-09-15 07:11:30|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.2|7379.2|4
1631689900000|2021-09-15 07:11:40|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|4
1631689960000|2021-09-15 07:12:40|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1631689970000|2021-09-15 07:12:50|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1631689980000|2021-09-15 07:13:00|7394.5|7379.5|7394.2|7379.2|7394.5|7379.5|7394.2|7379.2|3
1631689990000|2021-09-15 07:13:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631690000000|2021-09-15 07:13:20|7394|7379|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|4
1631690010000|2021-09-15 07:13:30|7394|7379|7394|7379|7394.1|7379.1|7394|7379|3
1631690030000|2021-09-15 07:13:50|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631690070000|2021-09-15 07:14:30|7394|7379|7394|7379|7394.1|7379.1|7394|7379|3
1631690080000|2021-09-15 07:14:40|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631690090000|2021-09-15 07:14:50|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631690110000|2021-09-15 07:15:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631690130000|2021-09-15 07:15:30|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1631690150000|2021-09-15 07:15:50|7394|7379|7394|7379|7394|7379|7394|7379|1
1631690160000|2021-09-15 07:16:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631690170000|2021-09-15 07:16:10|7394|7379|7393.8|7378.8|7394|7379|7393.8|7378.8|3
1631690180000|2021-09-15 07:16:20|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631690190000|2021-09-15 07:16:30|7393.5|7378.5|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|2
1631690210000|2021-09-15 07:16:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631690270000|2021-09-15 07:17:50|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|2
1631690280000|2021-09-15 07:18:00|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631690310000|2021-09-15 07:18:30|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631690330000|2021-09-15 07:18:50|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631690340000|2021-09-15 07:19:00|7393.5|7378.5|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|2
1631690350000|2021-09-15 07:19:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631690360000|2021-09-15 07:19:20|7393.5|7378.5|7393.6|7378.6|7393.6|7378.6|7393.5|7378.5|4
1631690380000|2021-09-15 07:19:40|7393.5|7378.5|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|5
1631690390000|2021-09-15 07:19:50|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631690400000|2021-09-15 07:20:00|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|3
1631690410000|2021-09-15 07:20:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631690420000|2021-09-15 07:20:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631690430000|2021-09-15 07:20:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631690440000|2021-09-15 07:20:40|7392.9|7377.9|7392.7|7377.7|7392.9|7377.9|7392.7|7377.7|3
1631690470000|2021-09-15 07:21:10|7392.8|7377.8|7392.7|7377.7|7393.1|7378.1|7392.7|7377.7|3
1631690510000|2021-09-15 07:21:50|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631690520000|2021-09-15 07:22:00|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|2
1631690540000|2021-09-15 07:22:20|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631690580000|2021-09-15 07:23:00|7392.8|7377.8|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|2
1631690600000|2021-09-15 07:23:20|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631690640000|2021-09-15 07:24:00|7392.7|7377.7|7392.5|7377.5|7392.7|7377.7|7392.5|7377.5|2
1631690650000|2021-09-15 07:24:10|7392.6|7377.6|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|3
1631690670000|2021-09-15 07:24:30|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|3
1631690680000|2021-09-15 07:24:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631690690000|2021-09-15 07:24:50|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631690750000|2021-09-15 07:25:50|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1631690780000|2021-09-15 07:26:20|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631690840000|2021-09-15 07:27:20|7392.8|7377.8|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|3
1631690880000|2021-09-15 07:28:00|7393|7378|7392.8|7377.8|7393|7378|7392.8|7377.8|2
1631691000000|2021-09-15 07:30:00|7392.9|7377.9|7393.4|7378.4|7393.4|7378.4|7392.9|7377.9|4
1631691010000|2021-09-15 07:30:10|7393.6|7378.6|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|3
1631691020000|2021-09-15 07:30:20|7393.9|7378.9|7393.9|7378.9|7394|7379|7393.9|7378.9|3
1631691030000|2021-09-15 07:30:30|7394|7379|7393.8|7378.8|7394|7379|7393.8|7378.8|5
1631691040000|2021-09-15 07:30:40|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631691050000|2021-09-15 07:30:50|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631691060000|2021-09-15 07:31:00|7394.5|7379.5|7394.7|7379.7|7394.7|7379.7|7394.5|7379.5|3
1631691070000|2021-09-15 07:31:10|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.6|7379.6|4
1631691080000|2021-09-15 07:31:20|7394.6|7379.6|7394.8|7379.8|7394.8|7379.8|7394.6|7379.6|5
1631691090000|2021-09-15 07:31:30|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631691100000|2021-09-15 07:31:40|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631691110000|2021-09-15 07:31:50|7394.7|7379.7|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|3
1631691120000|2021-09-15 07:32:00|7394.8|7379.8|7395.2|7380.2|7395.2|7380.2|7394.8|7379.8|5
1631691130000|2021-09-15 07:32:10|7395.3|7380.3|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|3
1631691140000|2021-09-15 07:32:20|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1631691150000|2021-09-15 07:32:30|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|4
1631691160000|2021-09-15 07:32:40|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631691180000|2021-09-15 07:33:00|7395|7380|7395|7380|7395|7380|7394.9|7379.9|3
1631691190000|2021-09-15 07:33:10|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631691200000|2021-09-15 07:33:20|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|3
1631691230000|2021-09-15 07:33:50|7395.4|7380.4|7395.3|7380.3|7395.5|7380.5|7395.3|7380.3|5
1631691260000|2021-09-15 07:34:20|7395.1|7380.1|7394.9|7379.9|7395.1|7380.1|7394.9|7379.9|2
1631691270000|2021-09-15 07:34:30|7395.2|7380.2|7395.1|7380.1|7395.2|7380.2|7395.1|7380.1|2
1631691280000|2021-09-15 07:34:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631691290000|2021-09-15 07:34:50|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631691340000|2021-09-15 07:35:40|7395.1|7380.1|7394.8|7379.8|7395.1|7380.1|7394.8|7379.8|3
1631691350000|2021-09-15 07:35:50|7394.9|7379.9|7394.8|7379.8|7395.1|7380.1|7394.8|7379.8|4
1631691380000|2021-09-15 07:36:20|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631691390000|2021-09-15 07:36:30|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631691400000|2021-09-15 07:36:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631691410000|2021-09-15 07:36:50|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631691420000|2021-09-15 07:37:00|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|2
1631691440000|2021-09-15 07:37:20|7395|7380|7395|7380|7395|7380|7395|7380|1
1631691450000|2021-09-15 07:37:30|7394.9|7379.9|7394.7|7379.7|7394.9|7379.9|7394.7|7379.7|3
1631691470000|2021-09-15 07:37:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631691490000|2021-09-15 07:38:10|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631691540000|2021-09-15 07:39:00|7394.5|7379.5|7393.8|7378.8|7394.5|7379.5|7393.8|7378.8|4
1631691550000|2021-09-15 07:39:10|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631691570000|2021-09-15 07:39:30|7394|7379|7394|7379|7394|7379|7394|7379|1
1631691610000|2021-09-15 07:40:10|7394.1|7379.1|7394.4|7379.4|7394.4|7379.4|7394|7379|4
1631691620000|2021-09-15 07:40:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631691630000|2021-09-15 07:40:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631691640000|2021-09-15 07:40:40|7394.5|7379.5|7394.2|7379.2|7394.5|7379.5|7394.2|7379.2|4
1631691650000|2021-09-15 07:40:50|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1631691660000|2021-09-15 07:41:00|7394.1|7379.1|7394.3|7379.3|7394.3|7379.3|7393.9|7378.9|4
1631691670000|2021-09-15 07:41:10|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1631691680000|2021-09-15 07:41:20|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1631691690000|2021-09-15 07:41:30|7394.4|7379.4|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|2
1631691700000|2021-09-15 07:41:40|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631691760000|2021-09-15 07:42:40|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631691770000|2021-09-15 07:42:50|7394.1|7379.1|7394.2|7379.2|7394.2|7379.2|7394.1|7379.1|2
1631691780000|2021-09-15 07:43:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631691790000|2021-09-15 07:43:10|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|4
1631691800000|2021-09-15 07:43:20|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631691810000|2021-09-15 07:43:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631691840000|2021-09-15 07:44:00|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.4|7379.4|4
1631691850000|2021-09-15 07:44:10|7394.4|7379.4|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|3
1631691860000|2021-09-15 07:44:20|7394.5|7379.5|7393.8|7378.8|7394.5|7379.5|7393.8|7378.8|4
1631691870000|2021-09-15 07:44:30|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631691880000|2021-09-15 07:44:40|7393.5|7378.5|7394|7379|7394|7379|7393.4|7378.4|6
1631691890000|2021-09-15 07:44:50|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631691940000|2021-09-15 07:45:40|7393.6|7378.6|7393.2|7378.2|7393.6|7378.6|7393.2|7378.2|4
1631691950000|2021-09-15 07:45:50|7393.3|7378.3|7393.7|7378.7|7393.7|7378.7|7393.3|7378.3|4
1631691980000|2021-09-15 07:46:20|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631691990000|2021-09-15 07:46:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631692000000|2021-09-15 07:46:40|7393.5|7378.5|7393.4|7378.4|7393.7|7378.7|7393.4|7378.4|4
1631692010000|2021-09-15 07:46:50|7393.2|7378.2|7393|7378|7393.2|7378.2|7393|7378|3
1631692020000|2021-09-15 07:47:00|7393.1|7378.1|7393.7|7378.7|7393.7|7378.7|7393.1|7378.1|5
1631692150000|2021-09-15 07:49:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631692160000|2021-09-15 07:49:20|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.7|7378.7|3
1631692180000|2021-09-15 07:49:40|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631692190000|2021-09-15 07:49:50|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631692200000|2021-09-15 07:50:00|7394.2|7379.2|7394.4|7379.4|7394.4|7379.4|7394.2|7379.2|3
1631692210000|2021-09-15 07:50:10|7394.7|7379.7|7395.1|7380.1|7395.1|7380.1|7394.7|7379.7|4
1631692220000|2021-09-15 07:50:20|7395.3|7380.3|7395.1|7380.1|7395.3|7380.3|7395|7380|4
1631692230000|2021-09-15 07:50:30|7395|7380|7395|7380|7395.1|7380.1|7395|7380|3
1631692260000|2021-09-15 07:51:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631692280000|2021-09-15 07:51:20|7395|7380|7395|7380|7395.1|7380.1|7395|7380|3
1631692310000|2021-09-15 07:51:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631692320000|2021-09-15 07:52:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631692330000|2021-09-15 07:52:10|7394.7|7379.7|7395.1|7380.1|7395.1|7380.1|7394.7|7379.7|4
1631692340000|2021-09-15 07:52:20|7395|7380|7394.6|7379.6|7395.1|7380.1|7394.6|7379.6|4
1631692350000|2021-09-15 07:52:30|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|2
1631692370000|2021-09-15 07:52:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631692410000|2021-09-15 07:53:30|7394.7|7379.7|7394.1|7379.1|7394.7|7379.7|7394.1|7379.1|4
1631692420000|2021-09-15 07:53:40|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631692430000|2021-09-15 07:53:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631692450000|2021-09-15 07:54:10|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|2
1631692460000|2021-09-15 07:54:20|7394.1|7379.1|7393.8|7378.8|7394.1|7379.1|7393.7|7378.7|4
1631692480000|2021-09-15 07:54:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631692490000|2021-09-15 07:54:50|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631692500000|2021-09-15 07:55:00|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631692510000|2021-09-15 07:55:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631692520000|2021-09-15 07:55:20|7393.9|7378.9|7394.2|7379.2|7394.2|7379.2|7393.9|7378.9|3
1631692530000|2021-09-15 07:55:30|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631692580000|2021-09-15 07:56:20|7394.4|7379.4|7394.5|7379.5|7394.6|7379.6|7394.4|7379.4|3
1631692620000|2021-09-15 07:57:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631692630000|2021-09-15 07:57:10|7394.5|7379.5|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|2
1631692660000|2021-09-15 07:57:40|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|2
1631692670000|2021-09-15 07:57:50|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631692680000|2021-09-15 07:58:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631692700000|2021-09-15 07:58:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631692710000|2021-09-15 07:58:30|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|3
1631692720000|2021-09-15 07:58:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631692730000|2021-09-15 07:58:50|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|3
1631692740000|2021-09-15 07:59:00|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|3
1631692750000|2021-09-15 07:59:10|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1631692760000|2021-09-15 07:59:20|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|4
1631692770000|2021-09-15 07:59:30|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631692790000|2021-09-15 07:59:50|7394|7379|7394|7379|7394|7379|7394|7379|1
1631692800000|2021-09-15 08:00:00|7394.1|7379.1|7394.4|7379.4|7394.4|7379.4|7393.7|7378.7|6
1631692810000|2021-09-15 08:00:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394|7379|3
1631692820000|2021-09-15 08:00:20|7394|7379|7394|7379|7394|7379|7394|7379|1
1631692830000|2021-09-15 08:00:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631692840000|2021-09-15 08:00:40|7394|7379|7394|7379|7394|7379|7394|7379|1
1631692850000|2021-09-15 08:00:50|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631692860000|2021-09-15 08:01:00|7394|7379|7394|7379|7394|7379|7394|7379|1
1631692870000|2021-09-15 08:01:10|7394.1|7379.1|7394|7379|7394.1|7379.1|7394|7379|2
1631692890000|2021-09-15 08:01:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631692940000|2021-09-15 08:02:20|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631692950000|2021-09-15 08:02:30|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|4
1631692990000|2021-09-15 08:03:10|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631693030000|2021-09-15 08:03:50|7393.8|7378.8|7393.7|7378.7|7393.8|7378.8|7393.7|7378.7|2
1631693040000|2021-09-15 08:04:00|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631693100000|2021-09-15 08:05:00|7393.5|7378.5|7393.5|7378.5|7393.7|7378.7|7393.5|7378.5|5
1631693110000|2021-09-15 08:05:10|7393.4|7378.4|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|2
1631693120000|2021-09-15 08:05:20|7393.4|7378.4|7393.7|7378.7|7393.7|7378.7|7393.4|7378.4|2
1631693130000|2021-09-15 08:05:30|7393.8|7378.8|7394.1|7379.1|7394.1|7379.1|7393.8|7378.8|2
1631693170000|2021-09-15 08:06:10|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|2
1631693180000|2021-09-15 08:06:20|7393.9|7378.9|7393.9|7378.9|7394.1|7379.1|7393.8|7378.8|5
1631693190000|2021-09-15 08:06:30|7393.8|7378.8|7394.1|7379.1|7394.1|7379.1|7393.8|7378.8|3
1631693230000|2021-09-15 08:07:10|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631693240000|2021-09-15 08:07:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631693280000|2021-09-15 08:08:00|7393.8|7378.8|7394.1|7379.1|7394.1|7379.1|7393.8|7378.8|4
1631693380000|2021-09-15 08:09:40|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631693390000|2021-09-15 08:09:50|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631693400000|2021-09-15 08:10:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631693410000|2021-09-15 08:10:10|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631693420000|2021-09-15 08:10:20|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|2
1631693430000|2021-09-15 08:10:30|7394.2|7379.2|7394|7379|7394.2|7379.2|7394|7379|2
1631693440000|2021-09-15 08:10:40|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631693450000|2021-09-15 08:10:50|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631693480000|2021-09-15 08:11:20|7393.7|7378.7|7394.1|7379.1|7394.1|7379.1|7393.7|7378.7|3
1631693580000|2021-09-15 08:13:00|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631693610000|2021-09-15 08:13:30|7394.3|7379.3|7394.8|7379.8|7394.8|7379.8|7394.3|7379.3|3
1631693700000|2021-09-15 08:15:00|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|2
1631693710000|2021-09-15 08:15:10|7395|7380|7395|7380|7395|7380|7395|7380|1
1631693720000|2021-09-15 08:15:20|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631693730000|2021-09-15 08:15:30|7395|7380|7395|7380|7395|7380|7395|7380|1
1631693760000|2021-09-15 08:16:00|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631693800000|2021-09-15 08:16:40|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|2
1631693830000|2021-09-15 08:17:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631693840000|2021-09-15 08:17:20|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|2
1631693850000|2021-09-15 08:17:30|7394.8|7379.8|7394.5|7379.5|7394.8|7379.8|7394.5|7379.5|3
1631693870000|2021-09-15 08:17:50|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.2|7379.2|4
1631693880000|2021-09-15 08:18:00|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631693890000|2021-09-15 08:18:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631693900000|2021-09-15 08:18:20|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|3
1631693930000|2021-09-15 08:18:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631693940000|2021-09-15 08:19:00|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|5
1631693950000|2021-09-15 08:19:10|7395|7380|7395.1|7380.1|7395.2|7380.2|7395|7380|4
1631693960000|2021-09-15 08:19:20|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7395.2|7380.2|3
1631693970000|2021-09-15 08:19:30|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631693980000|2021-09-15 08:19:40|7395.3|7380.3|7395|7380|7395.3|7380.3|7395|7380|3
1631694010000|2021-09-15 08:20:10|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631694030000|2021-09-15 08:20:30|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631694050000|2021-09-15 08:20:50|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631694090000|2021-09-15 08:21:30|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631694140000|2021-09-15 08:22:20|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395|7380|3
1631694150000|2021-09-15 08:22:30|7395|7380|7395|7380|7395|7380|7395|7380|1
1631694160000|2021-09-15 08:22:40|7394.9|7379.9|7394.5|7379.5|7394.9|7379.9|7394.5|7379.5|4
1631694180000|2021-09-15 08:23:00|7394.4|7379.4|7394.1|7379.1|7394.4|7379.4|7394.1|7379.1|3
1631694190000|2021-09-15 08:23:10|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631694210000|2021-09-15 08:23:30|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|3
1631694360000|2021-09-15 08:26:00|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631694370000|2021-09-15 08:26:10|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631694380000|2021-09-15 08:26:20|7394.6|7379.6|7394.8|7379.8|7394.8|7379.8|7394.6|7379.6|3
1631694390000|2021-09-15 08:26:30|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631694410000|2021-09-15 08:26:50|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631694510000|2021-09-15 08:28:30|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|2
1631694570000|2021-09-15 08:29:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631694580000|2021-09-15 08:29:40|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631694590000|2021-09-15 08:29:50|7394.6|7379.6|7394.6|7379.6|7394.7|7379.7|7394.4|7379.4|5
1631694600000|2021-09-15 08:30:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631694610000|2021-09-15 08:30:10|7394.2|7379.2|7393.9|7378.9|7394.2|7379.2|7393.9|7378.9|3
1631694650000|2021-09-15 08:30:50|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631694670000|2021-09-15 08:31:10|7393.9|7378.9|7393.9|7378.9|7394.2|7379.2|7393.9|7378.9|4
1631694680000|2021-09-15 08:31:20|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631694690000|2021-09-15 08:31:30|7394|7379|7394.3|7379.3|7394.3|7379.3|7393.9|7378.9|5
1631694710000|2021-09-15 08:31:50|7394.8|7379.8|7394.5|7379.5|7395|7380|7394.5|7379.5|7
1631694720000|2021-09-15 08:32:00|7394.7|7379.7|7395|7380|7395|7380|7394.7|7379.7|2
1631694730000|2021-09-15 08:32:10|7395.1|7380.1|7395.1|7380.1|7395.6|7380.6|7395.1|7380.1|6
1631694750000|2021-09-15 08:32:30|7395|7380|7394.6|7379.6|7395|7380|7394.6|7379.6|3
1631694760000|2021-09-15 08:32:40|7394.5|7379.5|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|3
1631694800000|2021-09-15 08:33:20|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1631694830000|2021-09-15 08:33:50|7394.6|7379.6|7395|7380|7395|7380|7394.6|7379.6|4
1631694840000|2021-09-15 08:34:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631694880000|2021-09-15 08:34:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631694890000|2021-09-15 08:34:50|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|3
1631694930000|2021-09-15 08:35:30|7395|7380|7394.9|7379.9|7395|7380|7394.8|7379.8|3
1631694940000|2021-09-15 08:35:40|7394.8|7379.8|7395|7380|7395|7380|7394.8|7379.8|3
1631694960000|2021-09-15 08:36:00|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.7|7379.7|3
1631694970000|2021-09-15 08:36:10|7395|7380|7395|7380|7395|7380|7395|7380|1
1631695040000|2021-09-15 08:37:20|7394.9|7379.9|7394.9|7379.9|7395|7380|7394.9|7379.9|3
1631695060000|2021-09-15 08:37:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1631695090000|2021-09-15 08:38:10|7394.6|7379.6|7395|7380|7395|7380|7394.6|7379.6|4
1631695130000|2021-09-15 08:38:50|7395.3|7380.3|7395.6|7380.6|7395.6|7380.6|7395.3|7380.3|2
1631695150000|2021-09-15 08:39:10|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631695180000|2021-09-15 08:39:40|7396|7381|7396.2|7381.2|7396.2|7381.2|7396|7381|2
1631695190000|2021-09-15 08:39:50|7396|7381|7396.3|7381.3|7396.3|7381.3|7396|7381|4
1631695210000|2021-09-15 08:40:10|7396.2|7381.2|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|3
1631695220000|2021-09-15 08:40:20|7396.3|7381.3|7395.5|7380.5|7396.3|7381.3|7395.5|7380.5|4
1631695230000|2021-09-15 08:40:30|7395.6|7380.6|7395.8|7380.8|7395.8|7380.8|7395.6|7380.6|3
1631695240000|2021-09-15 08:40:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631695280000|2021-09-15 08:41:20|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631695290000|2021-09-15 08:41:30|7396|7381|7396.3|7381.3|7396.3|7381.3|7396|7381|3
1631695320000|2021-09-15 08:42:00|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631695330000|2021-09-15 08:42:10|7396.6|7381.6|7396|7381|7396.6|7381.6|7396|7381|6
1631695340000|2021-09-15 08:42:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1631695360000|2021-09-15 08:42:40|7396|7381|7396|7381|7396|7381|7396|7381|1
1631695380000|2021-09-15 08:43:00|7396.3|7381.3|7396|7381|7396.3|7381.3|7396|7381|2
1631695430000|2021-09-15 08:43:50|7395.6|7380.6|7395.3|7380.3|7395.6|7380.6|7395.3|7380.3|3
1631695440000|2021-09-15 08:44:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1631695450000|2021-09-15 08:44:10|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1631695480000|2021-09-15 08:44:40|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631695490000|2021-09-15 08:44:50|7394.6|7379.6|7394.6|7379.6|7394.7|7379.7|7394.5|7379.5|4
1631695500000|2021-09-15 08:45:00|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394|7379|4
1631695510000|2021-09-15 08:45:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631695530000|2021-09-15 08:45:30|7394.4|7379.4|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|3
1631695540000|2021-09-15 08:45:40|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631695550000|2021-09-15 08:45:50|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631695560000|2021-09-15 08:46:00|7394|7379|7394.2|7379.2|7394.2|7379.2|7393.8|7378.8|6
1631695570000|2021-09-15 08:46:10|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|2
1631695580000|2021-09-15 08:46:20|7394|7379|7394|7379|7394|7379|7394|7379|1
1631695590000|2021-09-15 08:46:30|7393.9|7378.9|7393.7|7378.7|7393.9|7378.9|7393.7|7378.7|2
1631695600000|2021-09-15 08:46:40|7393.8|7378.8|7393.7|7378.7|7393.9|7378.9|7393.7|7378.7|4
1631695630000|2021-09-15 08:47:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631695640000|2021-09-15 08:47:20|7393.7|7378.7|7393.3|7378.3|7393.7|7378.7|7393|7378|15
1631695650000|2021-09-15 08:47:30|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631695660000|2021-09-15 08:47:40|7393.5|7378.5|7393.8|7378.8|7393.9|7378.9|7393.5|7378.5|7
1631695670000|2021-09-15 08:47:50|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|3
1631695680000|2021-09-15 08:48:00|7393.6|7378.6|7393.9|7378.9|7393.9|7378.9|7393.6|7378.6|4
1631695690000|2021-09-15 08:48:10|7393.8|7378.8|7393.8|7378.8|7393.9|7378.9|7393.6|7378.6|6
1631695700000|2021-09-15 08:48:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631695710000|2021-09-15 08:48:30|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.4|7378.4|2
1631695720000|2021-09-15 08:48:40|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|2
1631695730000|2021-09-15 08:48:50|7393.7|7378.7|7394.1|7379.1|7394.1|7379.1|7393.6|7378.6|5
1631695740000|2021-09-15 08:49:00|7394|7379|7393.7|7378.7|7394|7379|7393.7|7378.7|3
1631695750000|2021-09-15 08:49:10|7393.6|7378.6|7394|7379|7394|7379|7393.6|7378.6|3
1631695780000|2021-09-15 08:49:40|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631695830000|2021-09-15 08:50:30|7393.9|7378.9|7394.4|7379.4|7394.4|7379.4|7393.9|7378.9|4
1631695860000|2021-09-15 08:51:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631695920000|2021-09-15 08:52:00|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|2
1631695930000|2021-09-15 08:52:10|7394|7379|7394|7379|7394|7379|7394|7379|1
1631695940000|2021-09-15 08:52:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631696010000|2021-09-15 08:53:30|7394|7379|7394.1|7379.1|7394.1|7379.1|7394|7379|4
1631696030000|2021-09-15 08:53:50|7394|7379|7393.5|7378.5|7394|7379|7393.5|7378.5|5
1631696040000|2021-09-15 08:54:00|7393.4|7378.4|7393.4|7378.4|7393.5|7378.5|7393.3|7378.3|5
1631696070000|2021-09-15 08:54:30|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|2
1631696080000|2021-09-15 08:54:40|7393.4|7378.4|7393.2|7378.2|7393.4|7378.4|7393.1|7378.1|5
1631696090000|2021-09-15 08:54:50|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631696130000|2021-09-15 08:55:30|7393.8|7378.8|7394|7379|7394.2|7379.2|7393.8|7378.8|4
1631696140000|2021-09-15 08:55:40|7394.1|7379.1|7393.7|7378.7|7394.2|7379.2|7393.7|7378.7|5
1631696150000|2021-09-15 08:55:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631696160000|2021-09-15 08:56:00|7393.6|7378.6|7394.4|7379.4|7394.4|7379.4|7393.6|7378.6|4
1631696170000|2021-09-15 08:56:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631696230000|2021-09-15 08:57:10|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631696240000|2021-09-15 08:57:20|7394.2|7379.2|7394.1|7379.1|7394.3|7379.3|7394.1|7379.1|4
1631696280000|2021-09-15 08:58:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631696290000|2021-09-15 08:58:10|7394.4|7379.4|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|5
1631696300000|2021-09-15 08:58:20|7394.5|7379.5|7394.6|7379.6|7394.7|7379.7|7394.3|7379.3|9
1631696310000|2021-09-15 08:58:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631696320000|2021-09-15 08:58:40|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1631696380000|2021-09-15 08:59:40|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631696390000|2021-09-15 08:59:50|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|2
1631696400000|2021-09-15 09:00:00|7394.3|7379.3|7394.9|7379.9|7394.9|7379.9|7394.3|7379.3|4
1631696410000|2021-09-15 09:00:10|7394.6|7379.6|7394.5|7379.5|7394.6|7379.6|7394.5|7379.5|2
1631696440000|2021-09-15 09:00:40|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631696460000|2021-09-15 09:01:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631696510000|2021-09-15 09:01:50|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631696520000|2021-09-15 09:02:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631696580000|2021-09-15 09:03:00|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631696600000|2021-09-15 09:03:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|9
1631696610000|2021-09-15 09:03:30|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|2
1631696630000|2021-09-15 09:03:50|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|4
1631696640000|2021-09-15 09:04:00|7394.6|7379.6|7395.2|7380.2|7395.3|7380.3|7394.6|7379.6|5
1631696650000|2021-09-15 09:04:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631696670000|2021-09-15 09:04:30|7395|7380|7394.8|7379.8|7395|7380|7394.8|7379.8|2
1631696710000|2021-09-15 09:05:10|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1631696750000|2021-09-15 09:05:50|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631696830000|2021-09-15 09:07:10|7394.8|7379.8|7394.7|7379.7|7394.8|7379.8|7394.7|7379.7|2
1631696850000|2021-09-15 09:07:30|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631696860000|2021-09-15 09:07:40|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631696920000|2021-09-15 09:08:40|7394.6|7379.6|7394.2|7379.2|7394.7|7379.7|7394.2|7379.2|5
1631696930000|2021-09-15 09:08:50|7394.1|7379.1|7394.3|7379.3|7394.4|7379.4|7394.1|7379.1|5
1631696940000|2021-09-15 09:09:00|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631696950000|2021-09-15 09:09:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631696980000|2021-09-15 09:09:40|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631696990000|2021-09-15 09:09:50|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1631697110000|2021-09-15 09:11:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|3
1631697120000|2021-09-15 09:12:00|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631697130000|2021-09-15 09:12:10|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631697140000|2021-09-15 09:12:20|7394.3|7379.3|7394.7|7379.7|7394.7|7379.7|7394.3|7379.3|10
1631697150000|2021-09-15 09:12:30|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631697160000|2021-09-15 09:12:40|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1631697190000|2021-09-15 09:13:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631697200000|2021-09-15 09:13:20|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631697240000|2021-09-15 09:14:00|7394.8|7379.8|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|3
1631697250000|2021-09-15 09:14:10|7394.9|7379.9|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1631697260000|2021-09-15 09:14:20|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631697300000|2021-09-15 09:15:00|7394.8|7379.8|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|2
1631697310000|2021-09-15 09:15:10|7394.7|7379.7|7394.7|7379.7|7394.9|7379.9|7394.7|7379.7|5
1631697340000|2021-09-15 09:15:40|7394.9|7379.9|7394.7|7379.7|7394.9|7379.9|7394.7|7379.7|2
1631697360000|2021-09-15 09:16:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1631697370000|2021-09-15 09:16:10|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631697390000|2021-09-15 09:16:30|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.6|7379.6|2
1631697410000|2021-09-15 09:16:50|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.6|7379.6|2
1631697420000|2021-09-15 09:17:00|7394.5|7379.5|7393.8|7378.8|7394.5|7379.5|7393.8|7378.8|4
1631697430000|2021-09-15 09:17:10|7393.9|7378.9|7394.2|7379.2|7394.4|7379.4|7393.8|7378.8|5
1631697440000|2021-09-15 09:17:20|7394.6|7379.6|7394.4|7379.4|7394.6|7379.6|7394.4|7379.4|2
1631697450000|2021-09-15 09:17:30|7394.5|7379.5|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|2
1631697460000|2021-09-15 09:17:40|7394.2|7379.2|7393.8|7378.8|7394.2|7379.2|7393.8|7378.8|4
1631697480000|2021-09-15 09:18:00|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631697500000|2021-09-15 09:18:20|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|3
1631697510000|2021-09-15 09:18:30|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|2
1631697530000|2021-09-15 09:18:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1631697550000|2021-09-15 09:19:10|7392.9|7377.9|7392.8|7377.8|7393|7378|7392.8|7377.8|3
1631697560000|2021-09-15 09:19:20|7392.7|7377.7|7391.6|7376.6|7392.7|7377.7|7391.6|7376.6|5
1631697570000|2021-09-15 09:19:30|7391.4|7376.4|7390.7|7375.7|7391.4|7376.4|7390.7|7375.7|7
1631697580000|2021-09-15 09:19:40|7390.8|7375.8|7390.8|7375.8|7390.9|7375.9|7390.7|7375.7|4
1631697590000|2021-09-15 09:19:50|7391.1|7376.1|7391.4|7376.4|7391.5|7376.5|7391.1|7376.1|5
1631697610000|2021-09-15 09:20:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|5
1631697620000|2021-09-15 09:20:20|7391.4|7376.4|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|3
1631697650000|2021-09-15 09:20:50|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|3
1631697660000|2021-09-15 09:21:00|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631697670000|2021-09-15 09:21:10|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631697680000|2021-09-15 09:21:20|7390.8|7375.8|7390.2|7375.2|7390.8|7375.8|7390.2|7375.2|4
1631697690000|2021-09-15 09:21:30|7390.3|7375.3|7390.4|7375.4|7390.5|7375.5|7390.3|7375.3|8
1631697700000|2021-09-15 09:21:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631697710000|2021-09-15 09:21:50|7390.4|7375.4|7390.9|7375.9|7390.9|7375.9|7390.4|7375.4|4
1631697730000|2021-09-15 09:22:10|7390.6|7375.6|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|3
1631697740000|2021-09-15 09:22:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1631697750000|2021-09-15 09:22:30|7390.9|7375.9|7390.6|7375.6|7390.9|7375.9|7390.6|7375.6|3
1631697760000|2021-09-15 09:22:40|7390.5|7375.5|7390.6|7375.6|7390.8|7375.8|7390.4|7375.4|5
1631697770000|2021-09-15 09:22:50|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|3
1631697790000|2021-09-15 09:23:10|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|2
1631697810000|2021-09-15 09:23:30|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|2
1631697820000|2021-09-15 09:23:40|7390.7|7375.7|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|3
1631697830000|2021-09-15 09:23:50|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1631697850000|2021-09-15 09:24:10|7390.3|7375.3|7390|7375|7390.3|7375.3|7390|7375|3
1631697860000|2021-09-15 09:24:20|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631697880000|2021-09-15 09:24:40|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631697890000|2021-09-15 09:24:50|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631697900000|2021-09-15 09:25:00|7389.9|7374.9|7390.5|7375.5|7390.5|7375.5|7389.9|7374.9|5
1631697910000|2021-09-15 09:25:10|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.2|7375.2|4
1631697920000|2021-09-15 09:25:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631697930000|2021-09-15 09:25:30|7390.3|7375.3|7390.8|7375.8|7390.8|7375.8|7390.3|7375.3|2
1631697940000|2021-09-15 09:25:40|7390.5|7375.5|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|8
1631697950000|2021-09-15 09:25:50|7390.7|7375.7|7389.9|7374.9|7390.7|7375.7|7389.8|7374.8|8
1631697970000|2021-09-15 09:26:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631697980000|2021-09-15 09:26:20|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631697990000|2021-09-15 09:26:30|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1631698010000|2021-09-15 09:26:50|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.4|7374.4|4
1631698020000|2021-09-15 09:27:00|7389.3|7374.3|7389|7374|7389.4|7374.4|7389|7374|6
1631698040000|2021-09-15 09:27:20|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|3
1631698050000|2021-09-15 09:27:30|7388.8|7373.8|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|3
1631698060000|2021-09-15 09:27:40|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|3
1631698070000|2021-09-15 09:27:50|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631698080000|2021-09-15 09:28:00|7389.5|7374.5|7389.7|7374.7|7389.7|7374.7|7389.5|7374.5|2
1631698090000|2021-09-15 09:28:10|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|2
1631698110000|2021-09-15 09:28:30|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|2
1631698120000|2021-09-15 09:28:40|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1631698150000|2021-09-15 09:29:10|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|3
1631698160000|2021-09-15 09:29:20|7390|7375|7390|7375|7390|7375|7390|7375|1
1631698170000|2021-09-15 09:29:30|7389.9|7374.9|7390.2|7375.2|7390.2|7375.2|7389.9|7374.9|3
1631698180000|2021-09-15 09:29:40|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|2
1631698210000|2021-09-15 09:30:10|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|2
1631698220000|2021-09-15 09:30:20|7390.5|7375.5|7390.3|7375.3|7390.5|7375.5|7390.3|7375.3|2
1631698240000|2021-09-15 09:30:40|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631698250000|2021-09-15 09:30:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631698290000|2021-09-15 09:31:30|7389.9|7374.9|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|3
1631698300000|2021-09-15 09:31:40|7389.6|7374.6|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|5
1631698330000|2021-09-15 09:32:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|3
1631698340000|2021-09-15 09:32:20|7389.6|7374.6|7389.6|7374.6|7389.7|7374.7|7389.5|7374.5|4
1631698350000|2021-09-15 09:32:30|7390.1|7375.1|7390.6|7375.6|7390.6|7375.6|7390.1|7375.1|3
1631698380000|2021-09-15 09:33:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631698390000|2021-09-15 09:33:10|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631698410000|2021-09-15 09:33:30|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|2
1631698420000|2021-09-15 09:33:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631698480000|2021-09-15 09:34:40|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|3
1631698490000|2021-09-15 09:34:50|7390.9|7375.9|7390.6|7375.6|7390.9|7375.9|7390.6|7375.6|3
1631698500000|2021-09-15 09:35:00|7390.7|7375.7|7390.5|7375.5|7390.8|7375.8|7390.5|7375.5|4
1631698510000|2021-09-15 09:35:10|7390.3|7375.3|7389.9|7374.9|7390.3|7375.3|7389.9|7374.9|3
1631698530000|2021-09-15 09:35:30|7390|7375|7389.9|7374.9|7390.1|7375.1|7389.9|7374.9|5
1631698550000|2021-09-15 09:35:50|7390.1|7375.1|7389.8|7374.8|7390.1|7375.1|7389.8|7374.8|4
1631698570000|2021-09-15 09:36:10|7389.7|7374.7|7389.5|7374.5|7389.7|7374.7|7389.5|7374.5|2
1631698590000|2021-09-15 09:36:30|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|2
1631698610000|2021-09-15 09:36:50|7389.5|7374.5|7389.3|7374.3|7389.5|7374.5|7389.2|7374.2|3
1631698620000|2021-09-15 09:37:00|7389.5|7374.5|7389.3|7374.3|7389.5|7374.5|7389.3|7374.3|2
1631698640000|2021-09-15 09:37:20|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1631698650000|2021-09-15 09:37:30|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1631698670000|2021-09-15 09:37:50|7389.2|7374.2|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|2
1631698680000|2021-09-15 09:38:00|7389.5|7374.5|7389.3|7374.3|7389.5|7374.5|7389.3|7374.3|2
1631698690000|2021-09-15 09:38:10|7389.8|7374.8|7389.5|7374.5|7389.8|7374.8|7389.5|7374.5|2
1631698700000|2021-09-15 09:38:20|7389.8|7374.8|7389.1|7374.1|7389.8|7374.8|7389.1|7374.1|3
1631698720000|2021-09-15 09:38:40|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631698730000|2021-09-15 09:38:50|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389|7374|3
1631698740000|2021-09-15 09:39:00|7389|7374|7389|7374|7389|7374|7388.9|7373.9|3
1631698750000|2021-09-15 09:39:10|7389.1|7374.1|7389|7374|7389.1|7374.1|7388.9|7373.9|4
1631698770000|2021-09-15 09:39:30|7389.1|7374.1|7388.9|7373.9|7389.1|7374.1|7388.9|7373.9|2
1631698780000|2021-09-15 09:39:40|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1631698790000|2021-09-15 09:39:50|7389.1|7374.1|7388.9|7373.9|7389.1|7374.1|7388.9|7373.9|2
1631698840000|2021-09-15 09:40:40|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631698850000|2021-09-15 09:40:50|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631698910000|2021-09-15 09:41:50|7388.8|7373.8|7388|7373|7388.8|7373.8|7388|7373|5
1631698950000|2021-09-15 09:42:30|7387.9|7372.9|7388|7373|7388|7373|7387.9|7372.9|2
1631698970000|2021-09-15 09:42:50|7388.1|7373.1|7388.8|7373.8|7388.8|7373.8|7388.1|7373.1|5
1631698980000|2021-09-15 09:43:00|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|2
1631698990000|2021-09-15 09:43:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631699000000|2021-09-15 09:43:20|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631699010000|2021-09-15 09:43:30|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631699020000|2021-09-15 09:43:40|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|2
1631699030000|2021-09-15 09:43:50|7388.8|7373.8|7388|7373|7388.8|7373.8|7388|7373|4
1631699040000|2021-09-15 09:44:00|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.3|7372.3|6
1631699060000|2021-09-15 09:44:20|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631699070000|2021-09-15 09:44:30|7387|7372|7387|7372|7387|7372|7387|7372|1
1631699080000|2021-09-15 09:44:40|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631699090000|2021-09-15 09:44:50|7386.7|7371.7|7386.8|7371.8|7387|7372|7386.7|7371.7|4
1631699100000|2021-09-15 09:45:00|7386.7|7371.7|7387.1|7372.1|7387.1|7372.1|7386.7|7371.7|3
1631699120000|2021-09-15 09:45:20|7386.9|7371.9|7386.3|7371.3|7386.9|7371.9|7386.3|7371.3|5
1631699130000|2021-09-15 09:45:30|7386.1|7371.1|7385.8|7370.8|7386.4|7371.4|7385.5|7370.5|11
1631699140000|2021-09-15 09:45:40|7386.1|7371.1|7386.4|7371.4|7386.4|7371.4|7386.1|7371.1|5
1631699150000|2021-09-15 09:45:50|7386.1|7371.1|7385.7|7370.7|7386.1|7371.1|7385.7|7370.7|4
1631699160000|2021-09-15 09:46:00|7385.8|7370.8|7386|7371|7386|7371|7385.8|7370.8|2
1631699170000|2021-09-15 09:46:10|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|4
1631699180000|2021-09-15 09:46:20|7386.8|7371.8|7387.3|7372.3|7387.3|7372.3|7386.7|7371.7|3
1631699190000|2021-09-15 09:46:30|7387.4|7372.4|7386.6|7371.6|7387.4|7372.4|7386.6|7371.6|4
1631699200000|2021-09-15 09:46:40|7386.5|7371.5|7387.2|7372.2|7387.6|7372.6|7386.5|7371.5|7
1631699210000|2021-09-15 09:46:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1631699230000|2021-09-15 09:47:10|7387.4|7372.4|7387.3|7372.3|7387.6|7372.6|7387|7372|9
1631699240000|2021-09-15 09:47:20|7387.1|7372.1|7386.9|7371.9|7387.1|7372.1|7386.9|7371.9|4
1631699250000|2021-09-15 09:47:30|7387.1|7372.1|7387.3|7372.3|7387.3|7372.3|7387.1|7372.1|3
1631699260000|2021-09-15 09:47:40|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631699280000|2021-09-15 09:48:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|3
1631699300000|2021-09-15 09:48:20|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|4
1631699310000|2021-09-15 09:48:30|7386.6|7371.6|7387|7372|7387|7372|7386.5|7371.5|4
1631699320000|2021-09-15 09:48:40|7387.1|7372.1|7386.7|7371.7|7387.1|7372.1|7386.7|7371.7|4
1631699350000|2021-09-15 09:49:10|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|2
1631699370000|2021-09-15 09:49:30|7386.2|7371.2|7385.7|7370.7|7386.2|7371.2|7385.7|7370.7|3
1631699380000|2021-09-15 09:49:40|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.4|7370.4|4
1631699390000|2021-09-15 09:49:50|7385.4|7370.4|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|3
1631699400000|2021-09-15 09:50:00|7385.3|7370.3|7385.3|7370.3|7385.5|7370.5|7385.3|7370.3|3
1631699410000|2021-09-15 09:50:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631699420000|2021-09-15 09:50:20|7385.5|7370.5|7384.1|7369.1|7385.5|7370.5|7384.1|7369.1|6
1631699440000|2021-09-15 09:50:40|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.1|7369.1|7
1631699450000|2021-09-15 09:50:50|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631699460000|2021-09-15 09:51:00|7385.2|7370.2|7384.8|7369.8|7385.2|7370.2|7384.8|7369.8|5
1631699470000|2021-09-15 09:51:10|7384.6|7369.6|7384.5|7369.5|7384.6|7369.6|7384.5|7369.5|2
1631699480000|2021-09-15 09:51:20|7384.6|7369.6|7384.4|7369.4|7384.6|7369.6|7384.4|7369.4|5
1631699490000|2021-09-15 09:51:30|7384.3|7369.3|7383.6|7368.6|7384.3|7369.3|7383.6|7368.6|6
1631699500000|2021-09-15 09:51:40|7383.5|7368.5|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|2
1631699510000|2021-09-15 09:51:50|7383.5|7368.5|7383|7368|7383.5|7368.5|7383|7368|7
1631699520000|2021-09-15 09:52:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631699530000|2021-09-15 09:52:10|7383.7|7368.7|7383.7|7368.7|7383.9|7368.9|7383.7|7368.7|4
1631699540000|2021-09-15 09:52:20|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631699550000|2021-09-15 09:52:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631699560000|2021-09-15 09:52:40|7383.4|7368.4|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|3
1631699570000|2021-09-15 09:52:50|7383.3|7368.3|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|2
1631699580000|2021-09-15 09:53:00|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631699590000|2021-09-15 09:53:10|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.1|7368.1|5
1631699600000|2021-09-15 09:53:20|7383.1|7368.1|7383.1|7368.1|7383.4|7368.4|7383.1|7368.1|7
1631699610000|2021-09-15 09:53:30|7383|7368|7383|7368|7383.1|7368.1|7383|7368|3
1631699620000|2021-09-15 09:53:40|7383.2|7368.2|7382.6|7367.6|7383.4|7368.4|7382.6|7367.6|7
1631699630000|2021-09-15 09:53:50|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631699640000|2021-09-15 09:54:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631699650000|2021-09-15 09:54:10|7382.7|7367.7|7383|7368|7383|7368|7382.6|7367.6|5
1631699660000|2021-09-15 09:54:20|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631699700000|2021-09-15 09:55:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631699710000|2021-09-15 09:55:10|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|4
1631699740000|2021-09-15 09:55:40|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1631699750000|2021-09-15 09:55:50|7382.6|7367.6|7381.7|7366.7|7382.6|7367.6|7381.7|7366.7|10
1631699760000|2021-09-15 09:56:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|3
1631699770000|2021-09-15 09:56:10|7381.9|7366.9|7382.4|7367.4|7382.5|7367.5|7381.9|7366.9|5
1631699780000|2021-09-15 09:56:20|7382.1|7367.1|7381.4|7366.4|7382.1|7367.1|7381.4|7366.4|5
1631699800000|2021-09-15 09:56:40|7381.6|7366.6|7381.3|7366.3|7381.9|7366.9|7381.3|7366.3|6
1631699810000|2021-09-15 09:56:50|7380.5|7365.5|7380.1|7365.1|7380.5|7365.5|7380.1|7365.1|5
1631699820000|2021-09-15 09:57:00|7380.4|7365.4|7379.1|7364.1|7380.4|7365.4|7378.8|7363.8|12
1631699830000|2021-09-15 09:57:10|7379.2|7364.2|7378.3|7363.3|7380|7365|7378.3|7363.3|12
1631699840000|2021-09-15 09:57:20|7377.8|7362.8|7382.3|7357.3|7382.3|7362.8|7376.7|7357|15
1631699850000|2021-09-15 09:57:30|7378.4|7363.4|7376.1|7361.1|7381.3|7363.6|7376|7355.1|15
1631699860000|2021-09-15 09:57:40|7376|7361|7376.8|7361.8|7376.8|7361.8|7376|7361|7
1631699870000|2021-09-15 09:57:50|7376.9|7361.9|7377.9|7362.9|7382.1|7362.9|7376.4|7357.1|12
1631699880000|2021-09-15 09:58:00|7378.2|7363.2|7378|7363|7378.5|7363.5|7378|7363|5
1631699890000|2021-09-15 09:58:10|7378.1|7363.1|7378.7|7363.7|7378.9|7363.9|7378|7363|10
1631699900000|2021-09-15 09:58:20|7378.5|7363.5|7378|7363|7378.7|7363.7|7378|7363|8
1631699910000|2021-09-15 09:58:30|7378.1|7363.1|7378.6|7363.6|7378.6|7363.6|7378.1|7363.1|8
1631699920000|2021-09-15 09:58:40|7378.5|7363.5|7378|7363|7378.5|7363.5|7378|7363|6
1631699930000|2021-09-15 09:58:50|7378.1|7363.1|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|4
1631699950000|2021-09-15 09:59:10|7378.1|7363.1|7378|7363|7378.2|7363.2|7378|7363|10
1631699960000|2021-09-15 09:59:20|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378|7363|9
1631699970000|2021-09-15 09:59:30|7378|7363|7378.3|7363.3|7378.3|7363.3|7377.8|7362.8|6
1631700000000|2021-09-15 10:00:00|7378.8|7363.8|7378.6|7363.6|7379|7364|7378.4|7363.4|9
1631700010000|2021-09-15 10:00:10|7378.5|7363.5|7378.8|7363.8|7378.8|7363.8|7378|7363|8
1631700020000|2021-09-15 10:00:20|7378.5|7363.5|7379.4|7364.4|7379.4|7364.4|7378.5|7363.5|9
1631700030000|2021-09-15 10:00:30|7379.5|7364.5|7379.4|7364.4|7379.8|7364.8|7379.4|7364.4|5
1631700070000|2021-09-15 10:01:10|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|4
1631700080000|2021-09-15 10:01:20|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1631700110000|2021-09-15 10:01:50|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7378.9|7363.9|4
1631700130000|2021-09-15 10:02:10|7379.2|7364.2|7379.3|7364.3|7379.7|7364.7|7379.2|7364.2|4
1631700140000|2021-09-15 10:02:20|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|4
1631700150000|2021-09-15 10:02:30|7379.5|7364.5|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|2
1631700160000|2021-09-15 10:02:40|7379.8|7364.8|7380.5|7365.5|7380.9|7365.9|7379.8|7364.8|6
1631700170000|2021-09-15 10:02:50|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|2
1631700180000|2021-09-15 10:03:00|7380.7|7365.7|7381.7|7366.7|7381.7|7366.7|7380.7|7365.7|9
1631700190000|2021-09-15 10:03:10|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|4
1631700200000|2021-09-15 10:03:20|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|4
1631700210000|2021-09-15 10:03:30|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|2
1631700220000|2021-09-15 10:03:40|7381.4|7366.4|7380.1|7365.1|7381.4|7366.4|7380.1|7365.1|4
1631700230000|2021-09-15 10:03:50|7380.4|7365.4|7380.4|7365.4|7380.8|7365.8|7380.4|7365.4|6
1631700240000|2021-09-15 10:04:00|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1631700250000|2021-09-15 10:04:10|7379.8|7364.8|7380|7365|7380|7365|7379.8|7364.8|2
1631700260000|2021-09-15 10:04:20|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1631700270000|2021-09-15 10:04:30|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1631700280000|2021-09-15 10:04:40|7380.1|7365.1|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|3
1631700290000|2021-09-15 10:04:50|7380|7365|7379.8|7364.8|7380|7365|7379.4|7364.4|6
1631700300000|2021-09-15 10:05:00|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.4|7364.4|13
1631700310000|2021-09-15 10:05:10|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|4
1631700320000|2021-09-15 10:05:20|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631700330000|2021-09-15 10:05:30|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631700340000|2021-09-15 10:05:40|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|2
1631700350000|2021-09-15 10:05:50|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631700360000|2021-09-15 10:06:00|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|2
1631700390000|2021-09-15 10:06:30|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631700400000|2021-09-15 10:06:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631700420000|2021-09-15 10:07:00|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631700460000|2021-09-15 10:07:40|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631700470000|2021-09-15 10:07:50|7379.3|7364.3|7378.7|7363.7|7379.3|7364.3|7378.7|7363.7|5
1631700480000|2021-09-15 10:08:00|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|2
1631700510000|2021-09-15 10:08:30|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631700520000|2021-09-15 10:08:40|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631700620000|2021-09-15 10:10:20|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.4|7363.4|5
1631700630000|2021-09-15 10:10:30|7378.7|7363.7|7378.4|7363.4|7378.8|7363.8|7378.4|7363.4|4
1631700640000|2021-09-15 10:10:40|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1631700660000|2021-09-15 10:11:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631700670000|2021-09-15 10:11:10|7378.9|7363.9|7378.8|7363.8|7379.1|7364.1|7378.8|7363.8|4
1631700680000|2021-09-15 10:11:20|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|6
1631700690000|2021-09-15 10:11:30|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1631700710000|2021-09-15 10:11:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631700780000|2021-09-15 10:13:00|7378.2|7363.2|7377|7362|7378.2|7363.2|7377|7362|8
1631700790000|2021-09-15 10:13:10|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631700800000|2021-09-15 10:13:20|7377|7362|7377.2|7362.2|7377.2|7362.2|7376.8|7361.8|6
1631700810000|2021-09-15 10:13:30|7377.4|7362.4|7377.4|7362.4|7377.5|7362.5|7377.4|7362.4|3
1631700840000|2021-09-15 10:14:00|7377.3|7362.3|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|3
1631700850000|2021-09-15 10:14:10|7377.4|7362.4|7377.3|7362.3|7377.9|7362.9|7377.3|7362.3|8
1631700860000|2021-09-15 10:14:20|7377.5|7362.5|7377.3|7362.3|7377.5|7362.5|7377.3|7362.3|3
1631700880000|2021-09-15 10:14:40|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|2
1631700890000|2021-09-15 10:14:50|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|4
1631700900000|2021-09-15 10:15:00|7377.2|7362.2|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|5
1631700910000|2021-09-15 10:15:10|7377.1|7362.1|7377|7362|7377.1|7362.1|7377|7362|2
1631700920000|2021-09-15 10:15:20|7377.2|7362.2|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|3
1631700930000|2021-09-15 10:15:30|7377.1|7362.1|7377|7362|7377.1|7362.1|7376.9|7361.9|4
1631700940000|2021-09-15 10:15:40|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631700950000|2021-09-15 10:15:50|7377|7362|7377|7362|7377|7362|7377|7362|1
1631700980000|2021-09-15 10:16:20|7376.8|7361.8|7375.9|7360.9|7376.8|7361.8|7375.4|7360.4|10
1631700990000|2021-09-15 10:16:30|7375.6|7360.6|7375.3|7360.3|7375.6|7360.6|7375.3|7360.3|3
1631701010000|2021-09-15 10:16:50|7375.4|7360.4|7375.9|7360.9|7375.9|7360.9|7375.4|7360.4|5
1631701020000|2021-09-15 10:17:00|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|4
1631701030000|2021-09-15 10:17:10|7376|7361|7376.1|7361.1|7376.1|7361.1|7376|7361|2
1631701040000|2021-09-15 10:17:20|7376.2|7361.2|7376.9|7361.9|7376.9|7361.9|7376.2|7361.2|7
1631701050000|2021-09-15 10:17:30|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.6|7361.6|8
1631701060000|2021-09-15 10:17:40|7377|7362|7377.1|7362.1|7377.7|7362.7|7376.8|7361.8|12
1631701070000|2021-09-15 10:17:50|7377.2|7362.2|7377.4|7362.4|7377.4|7362.4|7377.1|7362.1|9
1631701080000|2021-09-15 10:18:00|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631701100000|2021-09-15 10:18:20|7377.6|7362.6|7377.7|7362.7|7377.7|7362.7|7377.6|7362.6|4
1631701110000|2021-09-15 10:18:30|7377.8|7362.8|7378|7363|7378|7363|7377.8|7362.8|5
1631701120000|2021-09-15 10:18:40|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631701140000|2021-09-15 10:19:00|7377.8|7362.8|7377.5|7362.5|7377.8|7362.8|7377.4|7362.4|10
1631701160000|2021-09-15 10:19:20|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|3
1631701170000|2021-09-15 10:19:30|7377.3|7362.3|7377.4|7362.4|7377.6|7362.6|7377.3|7362.3|3
1631701180000|2021-09-15 10:19:40|7377.3|7362.3|7376.5|7361.5|7377.3|7362.3|7376.5|7361.5|3
1631701190000|2021-09-15 10:19:50|7376.3|7361.3|7375.6|7360.6|7376.3|7361.3|7375.6|7360.6|5
1631701200000|2021-09-15 10:20:00|7375.7|7360.7|7376|7361|7376|7361|7375.6|7360.6|4
1631701210000|2021-09-15 10:20:10|7376.3|7361.3|7376.4|7361.4|7376.6|7361.6|7376.3|7361.3|5
1631701220000|2021-09-15 10:20:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631701230000|2021-09-15 10:20:30|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|2
1631701250000|2021-09-15 10:20:50|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1631701270000|2021-09-15 10:21:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631701280000|2021-09-15 10:21:20|7375.8|7360.8|7375.9|7360.9|7376|7361|7375.7|7360.7|5
1631701290000|2021-09-15 10:21:30|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|2
1631701300000|2021-09-15 10:21:40|7375.8|7360.8|7376|7361|7376|7361|7375.8|7360.8|5
1631701310000|2021-09-15 10:21:50|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1631701320000|2021-09-15 10:22:00|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|3
1631701330000|2021-09-15 10:22:10|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1631701340000|2021-09-15 10:22:20|7375.9|7360.9|7375.8|7360.8|7376|7361|7375.8|7360.8|3
1631701350000|2021-09-15 10:22:30|7375.7|7360.7|7376|7361|7376|7361|7375.7|7360.7|3
1631701360000|2021-09-15 10:22:40|7375.8|7360.8|7375.8|7360.8|7376|7361|7375.8|7360.8|4
1631701370000|2021-09-15 10:22:50|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|3
1631701380000|2021-09-15 10:23:00|7376|7361|7376|7361|7376|7361|7375.8|7360.8|7
1631701390000|2021-09-15 10:23:10|7375.9|7360.9|7376|7361|7376|7361|7375.9|7360.9|2
1631701400000|2021-09-15 10:23:20|7376.1|7361.1|7376.4|7361.4|7376.6|7361.6|7376.1|7361.1|4
1631701420000|2021-09-15 10:23:40|7376.5|7361.5|7376.1|7361.1|7376.6|7361.6|7375.9|7360.9|7
1631701440000|2021-09-15 10:24:00|7376|7361|7375.8|7360.8|7376.1|7361.1|7375.8|7360.8|7
1631701480000|2021-09-15 10:24:40|7375.7|7360.7|7374.9|7359.9|7375.7|7360.7|7374.8|7359.8|7
1631701490000|2021-09-15 10:24:50|7374.8|7359.8|7374.8|7359.8|7375|7360|7374.8|7359.8|3
1631701500000|2021-09-15 10:25:00|7374.9|7359.9|7375.1|7360.1|7375.1|7360.1|7374.9|7359.9|3
1631701510000|2021-09-15 10:25:10|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|3
1631701520000|2021-09-15 10:25:20|7375.1|7360.1|7374.7|7359.7|7375.1|7360.1|7374.7|7359.7|6
1631701530000|2021-09-15 10:25:30|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.8|7359.8|6
1631701540000|2021-09-15 10:25:40|7375|7360|7375|7360|7375|7360|7375|7360|1
1631701560000|2021-09-15 10:26:00|7375.1|7360.1|7374.8|7359.8|7375.4|7360.4|7374.8|7359.8|4
1631701640000|2021-09-15 10:27:20|7374.9|7359.9|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|2
1631701670000|2021-09-15 10:27:50|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1631701690000|2021-09-15 10:28:10|7374.9|7359.9|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|2
1631701710000|2021-09-15 10:28:30|7374.9|7359.9|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|6
1631701720000|2021-09-15 10:28:40|7374.9|7359.9|7374.4|7359.4|7374.9|7359.9|7374.4|7359.4|3
1631701780000|2021-09-15 10:29:40|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.4|7358.4|2
1631701790000|2021-09-15 10:29:50|7373.3|7358.3|7373.3|7358.3|7373.4|7358.4|7373.3|7358.3|5
1631701800000|2021-09-15 10:30:00|7373.2|7358.2|7374.4|7359.4|7374.5|7359.5|7373.2|7358.2|9
1631701810000|2021-09-15 10:30:10|7374.2|7359.2|7374.3|7359.3|7374.4|7359.4|7374.2|7359.2|4
1631701820000|2021-09-15 10:30:20|7374.4|7359.4|7374.4|7359.4|7374.5|7359.5|7374.4|7359.4|3
1631701840000|2021-09-15 10:30:40|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631701850000|2021-09-15 10:30:50|7374.4|7359.4|7373.7|7358.7|7374.4|7359.4|7373.7|7358.7|5
1631701860000|2021-09-15 10:31:00|7373.8|7358.8|7374.1|7359.1|7374.1|7359.1|7373.7|7358.7|6
1631701870000|2021-09-15 10:31:10|7374.2|7359.2|7374.1|7359.1|7374.4|7359.4|7374.1|7359.1|4
1631701930000|2021-09-15 10:32:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631701950000|2021-09-15 10:32:30|7374.4|7359.4|7374.8|7359.8|7374.8|7359.8|7374.4|7359.4|5
1631702010000|2021-09-15 10:33:30|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631702020000|2021-09-15 10:33:40|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.8|7359.8|2
1631702040000|2021-09-15 10:34:00|7375|7360|7375.1|7360.1|7375.1|7360.1|7375|7360|4
1631702060000|2021-09-15 10:34:20|7375|7360|7374.9|7359.9|7375|7360|7374.9|7359.9|2
1631702070000|2021-09-15 10:34:30|7375|7360|7375.7|7360.7|7375.9|7360.9|7375|7360|3
1631702090000|2021-09-15 10:34:50|7375.5|7360.5|7375.7|7360.7|7375.7|7360.7|7375.5|7360.5|2
1631702100000|2021-09-15 10:35:00|7375.6|7360.6|7375.1|7360.1|7375.6|7360.6|7375.1|7360.1|4
1631702120000|2021-09-15 10:35:20|7375.2|7360.2|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|2
1631702130000|2021-09-15 10:35:30|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631702170000|2021-09-15 10:36:10|7375.4|7360.4|7375.2|7360.2|7375.4|7360.4|7375.2|7360.2|3
1631702180000|2021-09-15 10:36:20|7375.5|7360.5|7375.7|7360.7|7375.7|7360.7|7375.5|7360.5|5
1631702220000|2021-09-15 10:37:00|7375.8|7360.8|7376.1|7361.1|7376.1|7361.1|7375.8|7360.8|3
1631702230000|2021-09-15 10:37:10|7376.2|7361.2|7376.6|7361.6|7376.6|7361.6|7376.2|7361.2|5
1631702250000|2021-09-15 10:37:30|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631702260000|2021-09-15 10:37:40|7376.5|7361.5|7376.4|7361.4|7376.9|7361.9|7376.4|7361.4|6
1631702270000|2021-09-15 10:37:50|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|3
1631702290000|2021-09-15 10:38:10|7376.8|7361.8|7376.8|7361.8|7376.9|7361.9|7376.6|7361.6|5
1631702300000|2021-09-15 10:38:20|7376.7|7361.7|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|5
1631702310000|2021-09-15 10:38:30|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.6|7361.6|3
1631702320000|2021-09-15 10:38:40|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|6
1631702340000|2021-09-15 10:39:00|7376.8|7361.8|7376.3|7361.3|7376.8|7361.8|7376.3|7361.3|6
1631702350000|2021-09-15 10:39:10|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|4
1631702360000|2021-09-15 10:39:20|7376.4|7361.4|7376.4|7361.4|7376.5|7361.5|7376.3|7361.3|5
1631702380000|2021-09-15 10:39:40|7376.5|7361.5|7376.7|7361.7|7376.7|7361.7|7376.2|7361.2|6
1631702390000|2021-09-15 10:39:50|7376.6|7361.6|7375.7|7360.7|7376.6|7361.6|7375.7|7360.7|4
1631702400000|2021-09-15 10:40:00|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1631702410000|2021-09-15 10:40:10|7376|7361|7376|7361|7376|7361|7376|7361|1
1631702430000|2021-09-15 10:40:30|7376.1|7361.1|7376.6|7361.6|7376.6|7361.6|7376.1|7361.1|9
1631702440000|2021-09-15 10:40:40|7376.5|7361.5|7376.6|7361.6|7376.7|7361.7|7376.5|7361.5|4
1631702450000|2021-09-15 10:40:50|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|2
1631702460000|2021-09-15 10:41:00|7376.9|7361.9|7376.8|7361.8|7377.1|7362.1|7376.8|7361.8|10
1631702470000|2021-09-15 10:41:10|7377|7362|7377.6|7362.6|7377.8|7362.8|7376.8|7361.8|9
1631702500000|2021-09-15 10:41:40|7377.7|7362.7|7377.8|7362.8|7377.8|7362.8|7377.7|7362.7|2
1631702510000|2021-09-15 10:41:50|7378|7363|7378|7363|7378|7363|7378|7363|1
1631702520000|2021-09-15 10:42:00|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631702550000|2021-09-15 10:42:30|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1631702580000|2021-09-15 10:43:00|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1631702600000|2021-09-15 10:43:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631702610000|2021-09-15 10:43:30|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1631702650000|2021-09-15 10:44:10|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|2
1631702660000|2021-09-15 10:44:20|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|2
1631702670000|2021-09-15 10:44:30|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|3
1631702680000|2021-09-15 10:44:40|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631702690000|2021-09-15 10:44:50|7378.4|7363.4|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|3
1631702700000|2021-09-15 10:45:00|7378.9|7363.9|7379.1|7364.1|7379.1|7364.1|7378.9|7363.9|3
1631702710000|2021-09-15 10:45:10|7378.9|7363.9|7378.4|7363.4|7379.1|7364.1|7378.4|7363.4|4
1631702720000|2021-09-15 10:45:20|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|2
1631702730000|2021-09-15 10:45:30|7378.1|7363.1|7377.1|7362.1|7378.1|7363.1|7377.1|7362.1|4
1631702740000|2021-09-15 10:45:40|7377.3|7362.3|7377.4|7362.4|7377.4|7362.4|7377.3|7362.3|2
1631702770000|2021-09-15 10:46:10|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631702780000|2021-09-15 10:46:20|7377.2|7362.2|7376.3|7361.3|7377.3|7362.3|7376.1|7361.1|7
1631702790000|2021-09-15 10:46:30|7376.2|7361.2|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|5
1631702800000|2021-09-15 10:46:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631702810000|2021-09-15 10:46:50|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|6
1631702820000|2021-09-15 10:47:00|7376.2|7361.2|7375.8|7360.8|7376.3|7361.3|7375.7|7360.7|10
1631702830000|2021-09-15 10:47:10|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1631702840000|2021-09-15 10:47:20|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|2
1631702850000|2021-09-15 10:47:30|7375.5|7360.5|7374.8|7359.8|7375.5|7360.5|7374.7|7359.7|8
1631702860000|2021-09-15 10:47:40|7374.6|7359.6|7375.1|7360.1|7375.1|7360.1|7374.6|7359.6|5
1631702870000|2021-09-15 10:47:50|7375.3|7360.3|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|3
1631702930000|2021-09-15 10:48:50|7375.2|7360.2|7376.1|7361.1|7376.1|7361.1|7375.2|7360.2|11
1631702940000|2021-09-15 10:49:00|7375.9|7360.9|7375.7|7360.7|7375.9|7360.9|7375.7|7360.7|3
1631702960000|2021-09-15 10:49:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631702970000|2021-09-15 10:49:30|7376|7361|7376.8|7361.8|7377|7362|7376|7361|7
1631702980000|2021-09-15 10:49:40|7376.9|7361.9|7377.4|7362.4|7377.4|7362.4|7376.9|7361.9|4
1631702990000|2021-09-15 10:49:50|7377.8|7362.8|7377.5|7362.5|7377.8|7362.8|7377.5|7362.5|3
1631703000000|2021-09-15 10:50:00|7377.2|7362.2|7376.4|7361.4|7377.6|7362.6|7376.1|7361.1|6
1631703080000|2021-09-15 10:51:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631703090000|2021-09-15 10:51:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631703100000|2021-09-15 10:51:40|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1631703110000|2021-09-15 10:51:50|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631703180000|2021-09-15 10:53:00|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631703190000|2021-09-15 10:53:10|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631703200000|2021-09-15 10:53:20|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631703210000|2021-09-15 10:53:30|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|3
1631703220000|2021-09-15 10:53:40|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|4
1631703230000|2021-09-15 10:53:50|7376.2|7361.2|7376.6|7361.6|7376.6|7361.6|7376.2|7361.2|4
1631703240000|2021-09-15 10:54:00|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|2
1631703250000|2021-09-15 10:54:10|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631703280000|2021-09-15 10:54:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631703290000|2021-09-15 10:54:50|7376.2|7361.2|7376.4|7361.4|7376.6|7361.6|7376.2|7361.2|4
1631703300000|2021-09-15 10:55:00|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|3
1631703370000|2021-09-15 10:56:10|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|2
1631703380000|2021-09-15 10:56:20|7376.4|7361.4|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|3
1631703390000|2021-09-15 10:56:30|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631703480000|2021-09-15 10:58:00|7376.6|7361.6|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|5
1631703500000|2021-09-15 10:58:20|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|3
1631703520000|2021-09-15 10:58:40|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.4|7361.4|4
1631703530000|2021-09-15 10:58:50|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|5
1631703550000|2021-09-15 10:59:10|7376.8|7361.8|7377|7362|7377|7362|7376.8|7361.8|4
1631703560000|2021-09-15 10:59:20|7376.8|7361.8|7377.3|7362.3|7377.3|7362.3|7376.8|7361.8|3
1631703570000|2021-09-15 10:59:30|7377.4|7362.4|7377.6|7362.6|7377.7|7362.7|7377.4|7362.4|5
1631703580000|2021-09-15 10:59:40|7377.5|7362.5|7377.4|7362.4|7377.6|7362.6|7377.4|7362.4|6
1631703590000|2021-09-15 10:59:50|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377.5|7362.5|4
1631703600000|2021-09-15 11:00:00|7377.7|7362.7|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|2
1631703760000|2021-09-15 11:02:40|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631703780000|2021-09-15 11:03:00|7377.9|7362.9|7378|7363|7378.4|7363.4|7377.9|7362.9|7
1631703790000|2021-09-15 11:03:10|7378.1|7363.1|7378.2|7363.2|7378.5|7363.5|7378.1|7363.1|6
1631703800000|2021-09-15 11:03:20|7378.3|7363.3|7378.5|7363.5|7378.5|7363.5|7378.3|7363.3|3
1631703820000|2021-09-15 11:03:40|7378.4|7363.4|7378.2|7363.2|7378.4|7363.4|7378.2|7363.2|3
1631703830000|2021-09-15 11:03:50|7378|7363|7378|7363|7378|7363|7378|7363|1
1631703840000|2021-09-15 11:04:00|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631703880000|2021-09-15 11:04:40|7378|7363|7378|7363|7378|7363|7378|7363|1
1631703890000|2021-09-15 11:04:50|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631703910000|2021-09-15 11:05:10|7377.2|7362.2|7376.8|7361.8|7377.2|7362.2|7376.8|7361.8|4
1631703960000|2021-09-15 11:06:00|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631703970000|2021-09-15 11:06:10|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631703980000|2021-09-15 11:06:20|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631704040000|2021-09-15 11:07:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631704050000|2021-09-15 11:07:30|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631704080000|2021-09-15 11:08:00|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.8|7361.8|2
1631704100000|2021-09-15 11:08:20|7377|7362|7377|7362|7377|7362|7377|7362|1
1631704110000|2021-09-15 11:08:30|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631704120000|2021-09-15 11:08:40|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|5
1631704240000|2021-09-15 11:10:40|7377|7362|7377|7362|7377|7362|7376.9|7361.9|3
1631704260000|2021-09-15 11:11:00|7376.9|7361.9|7376.9|7361.9|7377|7362|7376.9|7361.9|3
1631704270000|2021-09-15 11:11:10|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631704280000|2021-09-15 11:11:20|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1631704290000|2021-09-15 11:11:30|7377|7362|7376.8|7361.8|7377|7362|7376.8|7361.8|2
1631704310000|2021-09-15 11:11:50|7377|7362|7377|7362|7377|7362|7377|7362|1
1631704440000|2021-09-15 11:14:00|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|3
1631704450000|2021-09-15 11:14:10|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|2
1631704460000|2021-09-15 11:14:20|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631704470000|2021-09-15 11:14:30|7377.2|7362.2|7377.4|7362.4|7377.4|7362.4|7377.2|7362.2|4
1631704490000|2021-09-15 11:14:50|7376.9|7361.9|7376.8|7361.8|7377|7362|7376.8|7361.8|3
1631704500000|2021-09-15 11:15:00|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|2
1631704520000|2021-09-15 11:15:20|7377|7362|7376.8|7361.8|7377|7362|7376.8|7361.8|6
1631704530000|2021-09-15 11:15:30|7377|7362|7377|7362|7377|7362|7376.8|7361.8|6
1631704540000|2021-09-15 11:15:40|7376.9|7361.9|7376.9|7361.9|7377|7362|7376.8|7361.8|4
1631704550000|2021-09-15 11:15:50|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631704570000|2021-09-15 11:16:10|7376.9|7361.9|7377.7|7362.7|7377.7|7362.7|7376.9|7361.9|6
1631704580000|2021-09-15 11:16:20|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1631704590000|2021-09-15 11:16:30|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631704600000|2021-09-15 11:16:40|7377.8|7362.8|7377|7362|7378|7363|7377|7362|5
1631704610000|2021-09-15 11:16:50|7377.1|7362.1|7377.8|7362.8|7377.8|7362.8|7376.6|7361.6|8
1631704620000|2021-09-15 11:17:00|7378|7363|7378|7363|7378.1|7363.1|7377.9|7362.9|7
1631704630000|2021-09-15 11:17:10|7378.1|7363.1|7378.1|7363.1|7378.2|7363.2|7378|7363|5
1631704640000|2021-09-15 11:17:20|7378|7363|7378|7363|7378|7363|7377.9|7362.9|3
1631704650000|2021-09-15 11:17:30|7377.8|7362.8|7377.8|7362.8|7378|7363|7377.8|7362.8|6
1631704660000|2021-09-15 11:17:40|7377.7|7362.7|7377.9|7362.9|7378|7363|7377.7|7362.7|7
1631704670000|2021-09-15 11:17:50|7378|7363|7378.3|7363.3|7378.3|7363.3|7378|7363|4
1631704700000|2021-09-15 11:18:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1631704710000|2021-09-15 11:18:30|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|2
1631704720000|2021-09-15 11:18:40|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631704730000|2021-09-15 11:18:50|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|4
1631704740000|2021-09-15 11:19:00|7378.4|7363.4|7378.5|7363.5|7378.5|7363.5|7378.4|7363.4|2
1631704750000|2021-09-15 11:19:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631704760000|2021-09-15 11:19:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631704770000|2021-09-15 11:19:30|7378.4|7363.4|7378.4|7363.4|7378.5|7363.5|7378.3|7363.3|4
1631704780000|2021-09-15 11:19:40|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631704790000|2021-09-15 11:19:50|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|4
1631704800000|2021-09-15 11:20:00|7378.4|7363.4|7378.6|7363.6|7378.8|7363.8|7378.3|7363.3|11
1631704810000|2021-09-15 11:20:10|7379|7364|7378.6|7363.6|7379|7364|7378.6|7363.6|3
1631704820000|2021-09-15 11:20:20|7378.8|7363.8|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|4
1631704860000|2021-09-15 11:21:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|3
1631704870000|2021-09-15 11:21:10|7379|7364|7377.9|7362.9|7379|7364|7377.9|7362.9|5
1631704880000|2021-09-15 11:21:20|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631704910000|2021-09-15 11:21:50|7377.6|7362.6|7377.8|7362.8|7377.8|7362.8|7377.6|7362.6|5
1631704930000|2021-09-15 11:22:10|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.7|7362.7|4
1631704950000|2021-09-15 11:22:30|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1631704960000|2021-09-15 11:22:40|7377.8|7362.8|7377.5|7362.5|7377.8|7362.8|7377.5|7362.5|3
1631704970000|2021-09-15 11:22:50|7377.7|7362.7|7377.8|7362.8|7377.8|7362.8|7377.7|7362.7|2
1631704980000|2021-09-15 11:23:00|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.9|7362.9|3
1631705010000|2021-09-15 11:23:30|7378.2|7363.2|7378.1|7363.1|7378.4|7363.4|7378.1|7363.1|4
1631705020000|2021-09-15 11:23:40|7378.2|7363.2|7378.2|7363.2|7378.3|7363.3|7378|7363|9
1631705030000|2021-09-15 11:23:50|7378.3|7363.3|7379.3|7364.3|7379.3|7364.3|7378.3|7363.3|7
1631705040000|2021-09-15 11:24:00|7379.4|7364.4|7380|7365|7380|7365|7379.4|7364.4|7
1631705050000|2021-09-15 11:24:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631705070000|2021-09-15 11:24:30|7379.2|7364.2|7378.4|7363.4|7379.2|7364.2|7378.3|7363.3|5
1631705080000|2021-09-15 11:24:40|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631705100000|2021-09-15 11:25:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631705110000|2021-09-15 11:25:10|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631705130000|2021-09-15 11:25:30|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1631705160000|2021-09-15 11:26:00|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|2
1631705180000|2021-09-15 11:26:20|7377.3|7362.3|7377.6|7362.6|7377.6|7362.6|7377.3|7362.3|2
1631705200000|2021-09-15 11:26:40|7377.9|7362.9|7378.6|7363.6|7378.6|7363.6|7377.9|7362.9|7
1631705210000|2021-09-15 11:26:50|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|4
1631705220000|2021-09-15 11:27:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631705240000|2021-09-15 11:27:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631705250000|2021-09-15 11:27:30|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|2
1631705260000|2021-09-15 11:27:40|7378.3|7363.3|7378.6|7363.6|7378.8|7363.8|7378.2|7363.2|5
1631705270000|2021-09-15 11:27:50|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|4
1631705310000|2021-09-15 11:28:30|7378.4|7363.4|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|4
1631705330000|2021-09-15 11:28:50|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631705370000|2021-09-15 11:29:30|7378|7363|7378|7363|7378|7363|7378|7363|1
1631705390000|2021-09-15 11:29:50|7378.1|7363.1|7378.4|7363.4|7378.4|7363.4|7378|7363|7
1631705490000|2021-09-15 11:31:30|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631705620000|2021-09-15 11:33:40|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631705630000|2021-09-15 11:33:50|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631705650000|2021-09-15 11:34:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631705740000|2021-09-15 11:35:40|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|2
1631705750000|2021-09-15 11:35:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631705770000|2021-09-15 11:36:10|7378.8|7363.8|7379.4|7364.4|7379.4|7364.4|7378.8|7363.8|4
1631705780000|2021-09-15 11:36:20|7379.5|7364.5|7383.8|7358.8|7383.8|7364.5|7379.1|7358.8|4
1631705790000|2021-09-15 11:36:30|7383.9|7358.9|7384.5|7359.5|7384.5|7359.5|7383.9|7358.9|2
1631705810000|2021-09-15 11:36:50|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|1
1631705840000|2021-09-15 11:37:20|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|1
1631705900000|2021-09-15 11:38:20|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|1
1631705910000|2021-09-15 11:38:30|7384.5|7359.5|7384|7359|7384.5|7359.5|7384|7359|3
1631706050000|2021-09-15 11:40:50|7383.8|7358.8|7383.1|7358.1|7383.8|7358.8|7383.1|7358.1|3
1631706150000|2021-09-15 11:42:30|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1631706160000|2021-09-15 11:42:40|7383.9|7358.9|7384|7359|7384|7359|7383.9|7358.9|2
1631706430000|2021-09-15 11:47:10|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|1
1631706580000|2021-09-15 11:49:40|7384|7359|7384.1|7359.1|7384.1|7359.1|7384|7359|2
1631706600000|2021-09-15 11:50:00|7384|7359|7383.9|7358.9|7384|7359|7383.9|7358.9|2
1631706720000|2021-09-15 11:52:00|7384|7359|7384|7359|7384|7359|7384|7359|1
1631706770000|2021-09-15 11:52:50|7384.1|7359.1|7384.2|7359.2|7384.2|7359.2|7384.1|7359.1|2
1631706780000|2021-09-15 11:53:00|7384.4|7359.4|7384.6|7359.6|7384.6|7359.6|7384.4|7359.4|2
1631706850000|2021-09-15 11:54:10|7384.4|7359.4|7384.6|7359.6|7384.6|7359.6|7384.4|7359.4|2
1631706910000|2021-09-15 11:55:10|7384.4|7359.4|7384.4|7359.4|7384.6|7359.6|7384.4|7359.4|3
1631706990000|2021-09-15 11:56:30|7384.3|7359.3|7384.2|7359.2|7384.3|7359.3|7384.2|7359.2|2
1631707020000|2021-09-15 11:57:00|7384.3|7359.3|7384.5|7359.5|7384.5|7359.5|7384.3|7359.3|2
1631707060000|2021-09-15 11:57:40|7384.4|7359.4|7384.4|7359.4|7384.5|7359.5|7384.4|7359.4|3
1631707070000|2021-09-15 11:57:50|7384.3|7359.3|7384.2|7359.2|7384.3|7359.3|7384.2|7359.2|4
1631707080000|2021-09-15 11:58:00|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1631707090000|2021-09-15 11:58:10|7384.2|7359.2|7384.2|7359.2|7384.3|7359.3|7384.1|7359.1|4
1631707120000|2021-09-15 11:58:40|7384.1|7359.1|7384.2|7359.2|7384.2|7359.2|7384.1|7359.1|2
1631707130000|2021-09-15 11:58:50|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1631707140000|2021-09-15 11:59:00|7384.4|7359.4|7384.3|7359.3|7384.4|7359.4|7384.3|7359.3|6
1631707150000|2021-09-15 11:59:10|7384.5|7359.5|7384.2|7359.2|7384.5|7359.5|7384.2|7359.2|4
1631707170000|2021-09-15 11:59:30|7384.3|7359.3|7384.2|7359.2|7384.3|7359.3|7384.2|7359.2|2
1631707190000|2021-09-15 11:59:50|7384.5|7359.5|7384.6|7359.6|7384.6|7359.6|7384.5|7359.5|2
1631707200000|2021-09-15 12:00:00|7384.7|7359.7|7384.9|7359.9|7385|7360|7384.7|7359.7|4
1631707210000|2021-09-15 12:00:10|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631707220000|2021-09-15 12:00:20|7384.6|7359.6|7384.4|7359.4|7384.6|7359.6|7384.4|7359.4|4
1631707230000|2021-09-15 12:00:30|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1631707260000|2021-09-15 12:01:00|7384.4|7359.4|7384.6|7359.6|7384.6|7359.6|7384.4|7359.4|2
1631707270000|2021-09-15 12:01:10|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631707310000|2021-09-15 12:01:50|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631707350000|2021-09-15 12:02:30|7384.6|7359.6|7384.6|7359.6|7384.7|7359.7|7384.6|7359.6|3
1631707380000|2021-09-15 12:03:00|7384.7|7359.7|7384.3|7359.3|7384.7|7359.7|7384.3|7359.3|4
1631707410000|2021-09-15 12:03:30|7384|7359|7383.8|7358.8|7384|7359|7383.8|7358.8|4
1631707420000|2021-09-15 12:03:40|7384|7359|7384|7359|7384|7359|7384|7359|1
1631707470000|2021-09-15 12:04:30|7384.1|7359.1|7384|7359|7384.2|7359.2|7384|7359|3
1631707500000|2021-09-15 12:05:00|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|1
1631707540000|2021-09-15 12:05:40|7383.9|7358.9|7384|7359|7384|7359|7383.9|7358.9|2
1631707560000|2021-09-15 12:06:00|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|1
1631707720000|2021-09-15 12:08:40|7379|7364|7378.5|7363.5|7379|7364|7378.3|7363.3|6
1631707730000|2021-09-15 12:08:50|7378|7363|7377.8|7362.8|7378|7363|7377.8|7362.8|2
1631707740000|2021-09-15 12:09:00|7378.3|7363.3|7378.5|7363.5|7378.5|7363.5|7378|7363|5
1631707760000|2021-09-15 12:09:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631707770000|2021-09-15 12:09:30|7379|7364|7378.7|7363.7|7379|7364|7378.7|7363.7|2
1631707780000|2021-09-15 12:09:40|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1631707860000|2021-09-15 12:11:00|7378.8|7363.8|7378.4|7363.4|7378.8|7363.8|7378.4|7363.4|6
1631707870000|2021-09-15 12:11:10|7378.1|7363.1|7378.1|7363.1|7378.4|7363.4|7378.1|7363.1|3
1631707880000|2021-09-15 12:11:20|7378.4|7363.4|7378|7363|7378.4|7363.4|7378|7363|3
1631707910000|2021-09-15 12:11:50|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1631707920000|2021-09-15 12:12:00|7377.6|7362.6|7377.4|7362.4|7377.6|7362.6|7377.4|7362.4|2
1631707940000|2021-09-15 12:12:20|7377.3|7362.3|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|3
1631708020000|2021-09-15 12:13:40|7377.5|7362.5|7377.3|7362.3|7377.5|7362.5|7377.3|7362.3|2
1631708030000|2021-09-15 12:13:50|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631708040000|2021-09-15 12:14:00|7377.3|7362.3|7377.5|7362.5|7377.5|7362.5|7377.3|7362.3|2
1631708050000|2021-09-15 12:14:10|7377.3|7362.3|7377.7|7362.7|7377.7|7362.7|7377.3|7362.3|4
1631708080000|2021-09-15 12:14:40|7377.5|7362.5|7377.7|7362.7|7377.7|7362.7|7377.5|7362.5|2
1631708100000|2021-09-15 12:15:00|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631708110000|2021-09-15 12:15:10|7377.7|7362.7|7377.5|7362.5|7377.7|7362.7|7377.5|7362.5|2
1631708120000|2021-09-15 12:15:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631708130000|2021-09-15 12:15:30|7377.5|7362.5|7377.5|7362.5|7377.7|7362.7|7377.5|7362.5|3
1631708150000|2021-09-15 12:15:50|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631708190000|2021-09-15 12:16:30|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631708210000|2021-09-15 12:16:50|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631708220000|2021-09-15 12:17:00|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631708250000|2021-09-15 12:17:30|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631708270000|2021-09-15 12:17:50|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631708280000|2021-09-15 12:18:00|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631708290000|2021-09-15 12:18:10|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631708300000|2021-09-15 12:18:20|7377.2|7362.2|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|3
1631708320000|2021-09-15 12:18:40|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.3|7362.3|4
1631708330000|2021-09-15 12:18:50|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|2
1631708340000|2021-09-15 12:19:00|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631708350000|2021-09-15 12:19:10|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631708390000|2021-09-15 12:19:50|7376.5|7361.5|7376.3|7361.3|7376.5|7361.5|7376.3|7361.3|2
1631708400000|2021-09-15 12:20:00|7376.2|7361.2|7375|7360|7376.2|7361.2|7375|7360|6
1631708520000|2021-09-15 12:22:00|7375.1|7360.1|7375|7360|7375.1|7360.1|7375|7360|2
1631708710000|2021-09-15 12:25:10|7375.1|7360.1|7375.7|7360.7|7375.7|7360.7|7375.1|7360.1|7
1631708720000|2021-09-15 12:25:20|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1631708730000|2021-09-15 12:25:30|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1631708740000|2021-09-15 12:25:40|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|2
1631708750000|2021-09-15 12:25:50|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631708760000|2021-09-15 12:26:00|7375.6|7360.6|7375.7|7360.7|7375.7|7360.7|7375.6|7360.6|4
1631708780000|2021-09-15 12:26:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631708790000|2021-09-15 12:26:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631708800000|2021-09-15 12:26:40|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1631708820000|2021-09-15 12:27:00|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631708850000|2021-09-15 12:27:30|7375.5|7360.5|7375.4|7360.4|7375.5|7360.5|7375.4|7360.4|2
1631708860000|2021-09-15 12:27:40|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1631708880000|2021-09-15 12:28:00|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631708950000|2021-09-15 12:29:10|7380.3|7355.3|7380.4|7355.4|7380.4|7355.4|7380.3|7355.3|4
1631708960000|2021-09-15 12:29:20|7380.5|7355.5|7380.4|7355.4|7380.5|7355.5|7380.4|7355.4|2
1631708970000|2021-09-15 12:29:30|7380.3|7355.3|7380.4|7355.4|7380.4|7355.4|7380.2|7355.2|3
1631708980000|2021-09-15 12:29:40|7380.3|7355.3|7380.3|7355.3|7380.3|7355.3|7380.3|7355.3|1
1631708990000|2021-09-15 12:29:50|7380.4|7355.4|7380.4|7355.4|7380.4|7355.4|7380.3|7355.3|7
1631709000000|2021-09-15 12:30:00|7380.3|7355.3|7380.5|7355.5|7380.6|7355.6|7380.3|7355.3|4
1631709010000|2021-09-15 12:30:10|7380.3|7355.3|7380.5|7355.5|7380.5|7355.5|7380.3|7355.3|4
1631709020000|2021-09-15 12:30:20|7380.3|7355.3|7380.3|7355.3|7380.5|7355.5|7380.3|7355.3|8
1631709030000|2021-09-15 12:30:30|7380.4|7355.4|7375.3|7360.3|7380.5|7360.3|7375.2|7355.3|6
1631709040000|2021-09-15 12:30:40|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631709050000|2021-09-15 12:30:50|7375.3|7360.3|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|5
1631709060000|2021-09-15 12:31:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.4|7360.4|3
1631709070000|2021-09-15 12:31:10|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1631709080000|2021-09-15 12:31:20|7376.1|7361.1|7376|7361|7376.1|7361.1|7376|7361|4
1631709090000|2021-09-15 12:31:30|7376.3|7361.3|7381.6|7356.6|7381.6|7361.3|7376.1|7356.3|6
1631709100000|2021-09-15 12:31:40|7381.5|7356.5|7375.8|7360.8|7381.5|7361.1|7375.8|7356.1|7
1631709110000|2021-09-15 12:31:50|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|3
1631709120000|2021-09-15 12:32:00|7376|7361|7376|7361|7376|7361|7375.9|7360.9|3
1631709130000|2021-09-15 12:32:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376|7361|3
1631709150000|2021-09-15 12:32:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631709160000|2021-09-15 12:32:40|7376.4|7361.4|7376.2|7361.2|7376.4|7361.4|7376.2|7361.2|2
1631709170000|2021-09-15 12:32:50|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631709180000|2021-09-15 12:33:00|7376.5|7361.5|7376.8|7361.8|7376.8|7361.8|7376.5|7361.5|3
1631709230000|2021-09-15 12:33:50|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|4
1631709250000|2021-09-15 12:34:10|7376.5|7361.5|7376|7361|7376.5|7361.5|7375.9|7360.9|5
1631709260000|2021-09-15 12:34:20|7375.9|7360.9|7376.1|7361.1|7376.1|7361.1|7375.8|7360.8|8
1631709270000|2021-09-15 12:34:30|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1631709300000|2021-09-15 12:35:00|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|7
1631709320000|2021-09-15 12:35:20|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|4
1631709330000|2021-09-15 12:35:30|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631709340000|2021-09-15 12:35:40|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631709350000|2021-09-15 12:35:50|7376.3|7361.3|7376.1|7361.1|7376.3|7361.3|7376|7361|5
1631709360000|2021-09-15 12:36:00|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|5
1631709370000|2021-09-15 12:36:10|7376.3|7361.3|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|2
1631709380000|2021-09-15 12:36:20|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|7
1631709390000|2021-09-15 12:36:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631709410000|2021-09-15 12:36:50|7376|7361|7376.1|7361.1|7376.1|7361.1|7376|7361|2
1631709420000|2021-09-15 12:37:00|7376|7361|7375.1|7360.1|7376|7361|7375.1|7360.1|3
1631709460000|2021-09-15 12:37:40|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631709470000|2021-09-15 12:37:50|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1631709480000|2021-09-15 12:38:00|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|2
1631709500000|2021-09-15 12:38:20|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|2
1631709510000|2021-09-15 12:38:30|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631709530000|2021-09-15 12:38:50|7375.1|7360.1|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|3
1631709550000|2021-09-15 12:39:10|7375.2|7360.2|7376.1|7361.1|7376.1|7361.1|7375.2|7360.2|6
1631709560000|2021-09-15 12:39:20|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1631709580000|2021-09-15 12:39:40|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631709600000|2021-09-15 12:40:00|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631709620000|2021-09-15 12:40:20|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631709630000|2021-09-15 12:40:30|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1631709640000|2021-09-15 12:40:40|7376|7361|7375.9|7360.9|7376|7361|7375.9|7360.9|2
1631709650000|2021-09-15 12:40:50|7375.6|7360.6|7375.8|7360.8|7376.2|7361.2|7375.6|7360.6|11
1631709670000|2021-09-15 12:41:10|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|2
1631709720000|2021-09-15 12:42:00|7376|7361|7376.2|7361.2|7376.2|7361.2|7376|7361|4
1631709730000|2021-09-15 12:42:10|7376.1|7361.1|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|3
1631709740000|2021-09-15 12:42:20|7376|7361|7376|7361|7376.1|7361.1|7376|7361|5
1631709750000|2021-09-15 12:42:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631709760000|2021-09-15 12:42:40|7376.1|7361.1|7376|7361|7376.1|7361.1|7376|7361|2
1631709770000|2021-09-15 12:42:50|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376|7361|7
1631709780000|2021-09-15 12:43:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1631709790000|2021-09-15 12:43:10|7376.1|7361.1|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|3
1631709800000|2021-09-15 12:43:20|7376|7361|7376|7361|7376.2|7361.2|7376|7361|4
1631709810000|2021-09-15 12:43:30|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7376.2|7361.2|2
1631709820000|2021-09-15 12:43:40|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1631709840000|2021-09-15 12:44:00|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631709860000|2021-09-15 12:44:20|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|2
1631709870000|2021-09-15 12:44:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631709900000|2021-09-15 12:45:00|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1631709940000|2021-09-15 12:45:40|7376.4|7361.4|7376.6|7361.6|7376.6|7361.6|7376.4|7361.4|2
1631709950000|2021-09-15 12:45:50|7376.8|7361.8|7377|7362|7377|7362|7376.8|7361.8|2
1631709980000|2021-09-15 12:46:20|7377.2|7362.2|7377|7362|7377.2|7362.2|7377|7362|2
1631709990000|2021-09-15 12:46:30|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377|7362|3
1631710030000|2021-09-15 12:47:10|7377|7362|7377|7362|7377|7362|7377|7362|1
1631710040000|2021-09-15 12:47:20|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|2
1631710050000|2021-09-15 12:47:30|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|2
1631710060000|2021-09-15 12:47:40|7377|7362|7377|7362|7377|7362|7377|7362|1
1631710070000|2021-09-15 12:47:50|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|3
1631710110000|2021-09-15 12:48:30|7377|7362|7377.2|7362.2|7377.2|7362.2|7377|7362|2
1631710140000|2021-09-15 12:49:00|7377.4|7362.4|7379|7364|7379|7364|7377.4|7362.4|7
1631710150000|2021-09-15 12:49:10|7378.9|7363.9|7378.7|7363.7|7379|7364|7378.7|7363.7|5
1631710160000|2021-09-15 12:49:20|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1631710170000|2021-09-15 12:49:30|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|2
1631710180000|2021-09-15 12:49:40|7379|7364|7379|7364|7379|7364|7379|7364|1
1631710250000|2021-09-15 12:50:50|7378.9|7363.9|7378.7|7363.7|7378.9|7363.9|7378.7|7363.7|3
1631710290000|2021-09-15 12:51:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631710320000|2021-09-15 12:52:00|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631710330000|2021-09-15 12:52:10|7379|7364|7379.6|7364.6|7379.8|7364.8|7379|7364|4
1631710340000|2021-09-15 12:52:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631710350000|2021-09-15 12:52:30|7380|7365|7380|7365|7380|7365|7380|7365|1
1631710360000|2021-09-15 12:52:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631710380000|2021-09-15 12:53:00|7379.4|7364.4|7379.9|7364.9|7379.9|7364.9|7379.3|7364.3|15
1631710390000|2021-09-15 12:53:10|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.4|7364.4|6
1631710400000|2021-09-15 12:53:20|7379.8|7364.8|7380.6|7365.6|7380.6|7365.6|7379.8|7364.8|6
1631710410000|2021-09-15 12:53:30|7380.1|7365.1|7379.9|7364.9|7380.2|7365.2|7379.1|7364.1|10
1631710420000|2021-09-15 12:53:40|7380|7365|7380.1|7365.1|7380.1|7365.1|7380|7365|2
1631710440000|2021-09-15 12:54:00|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|2
1631710460000|2021-09-15 12:54:20|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1631710470000|2021-09-15 12:54:30|7380.3|7365.3|7379.7|7364.7|7380.3|7365.3|7379.7|7364.7|9
1631710480000|2021-09-15 12:54:40|7379.8|7364.8|7380.1|7365.1|7380.1|7365.1|7379.8|7364.8|11
1631710490000|2021-09-15 12:54:50|7380.2|7365.2|7380.5|7365.5|7380.5|7365.5|7380.2|7365.2|3
1631710500000|2021-09-15 12:55:00|7380.7|7365.7|7380.4|7365.4|7380.7|7365.7|7380.4|7365.4|4
1631710560000|2021-09-15 12:56:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631710580000|2021-09-15 12:56:20|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|7385.5|7360.5|1
1631710590000|2021-09-15 12:56:30|7385.4|7360.4|7380.3|7365.3|7385.4|7365.5|7380.3|7360|9
1631710600000|2021-09-15 12:56:40|7380.2|7365.2|7385.4|7360.4|7385.6|7365.3|7380.2|7360.4|7
1631710610000|2021-09-15 12:56:50|7385.3|7360.3|7385.4|7360.4|7385.4|7360.4|7385.3|7360.3|4
1631710620000|2021-09-15 12:57:00|7385.3|7360.3|7385.3|7360.3|7385.4|7360.4|7385.2|7360.2|6
1631710630000|2021-09-15 12:57:10|7385.4|7360.4|7385.3|7360.3|7385.4|7360.4|7385.3|7360.3|2
1631710640000|2021-09-15 12:57:20|7385.5|7360.5|7385.6|7360.6|7385.6|7360.6|7385.5|7360.5|2
1631710680000|2021-09-15 12:58:00|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|1
1631710690000|2021-09-15 12:58:10|7385.5|7360.5|7385.4|7360.4|7385.6|7360.6|7385.4|7360.4|4
1631710710000|2021-09-15 12:58:30|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1631710720000|2021-09-15 12:58:40|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|2
1631710730000|2021-09-15 12:58:50|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|7384.5|7359.5|5
1631710740000|2021-09-15 12:59:00|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631710750000|2021-09-15 12:59:10|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|1
1631710760000|2021-09-15 12:59:20|7384.5|7359.5|7378.8|7363.8|7384.8|7364.8|7378.6|7359.5|8
1631710770000|2021-09-15 12:59:30|7379|7364|7379|7364|7379|7364|7379|7364|1
1631710800000|2021-09-15 13:00:00|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631710850000|2021-09-15 13:00:50|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|2
1631710870000|2021-09-15 13:01:10|7379.4|7364.4|7379.8|7364.8|7379.8|7364.8|7379.4|7364.4|4
1631710890000|2021-09-15 13:01:30|7379.6|7364.6|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|3
1631710900000|2021-09-15 13:01:40|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|2
1631710910000|2021-09-15 13:01:50|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|2
1631710920000|2021-09-15 13:02:00|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631710930000|2021-09-15 13:02:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631711000000|2021-09-15 13:03:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631711080000|2021-09-15 13:04:40|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631711210000|2021-09-15 13:06:50|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1631711220000|2021-09-15 13:07:00|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1631711230000|2021-09-15 13:07:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631711250000|2021-09-15 13:07:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631711310000|2021-09-15 13:08:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631711340000|2021-09-15 13:09:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631711410000|2021-09-15 13:10:10|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631711500000|2021-09-15 13:11:40|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631711640000|2021-09-15 13:14:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631711690000|2021-09-15 13:14:50|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631711720000|2021-09-15 13:15:20|7379.1|7364.1|7378.9|7363.9|7379.1|7364.1|7378.9|7363.9|3
1631711750000|2021-09-15 13:15:50|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|2
1631711760000|2021-09-15 13:16:00|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1631711770000|2021-09-15 13:16:10|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1631711780000|2021-09-15 13:16:20|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|2
1631711790000|2021-09-15 13:16:30|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|2
1631711810000|2021-09-15 13:16:50|7378|7363|7377.7|7362.7|7378|7363|7377.7|7362.7|3
1631711820000|2021-09-15 13:17:00|7377.6|7362.6|7376.6|7361.6|7377.6|7362.6|7376.6|7361.6|5
1631711830000|2021-09-15 13:17:10|7376.5|7361.5|7376.7|7361.7|7376.7|7361.7|7376.5|7361.5|5
1631711840000|2021-09-15 13:17:20|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1631711850000|2021-09-15 13:17:30|7376.5|7361.5|7376.9|7361.9|7376.9|7361.9|7376.5|7361.5|9
1631711860000|2021-09-15 13:17:40|7377|7362|7377.2|7362.2|7377.2|7362.2|7377|7362|2
1631711900000|2021-09-15 13:18:20|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631711910000|2021-09-15 13:18:30|7377.5|7362.5|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|3
1631711940000|2021-09-15 13:19:00|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|3
1631711990000|2021-09-15 13:19:50|7377|7362|7377.2|7362.2|7377.2|7362.2|7377|7362|3
1631712000000|2021-09-15 13:20:00|7377|7362|7377|7362|7377|7362|7376.8|7361.8|5
1631712020000|2021-09-15 13:20:20|7376.9|7361.9|7377|7362|7377.1|7362.1|7376.9|7361.9|7
1631712030000|2021-09-15 13:20:30|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|4
1631712040000|2021-09-15 13:20:40|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1631712050000|2021-09-15 13:20:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631712060000|2021-09-15 13:21:00|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631712130000|2021-09-15 13:22:10|7377|7362|7377.2|7362.2|7377.2|7362.2|7377|7362|2
1631712160000|2021-09-15 13:22:40|7377|7362|7377.2|7362.2|7377.2|7362.2|7377|7362|2
1631712220000|2021-09-15 13:23:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631712230000|2021-09-15 13:23:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631712250000|2021-09-15 13:24:10|7377.3|7362.3|7377.5|7362.5|7377.5|7362.5|7377.3|7362.3|5
1631712260000|2021-09-15 13:24:20|7377.6|7362.6|7378.8|7363.8|7378.8|7363.8|7377.6|7362.6|8
1631712290000|2021-09-15 13:24:50|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|3
1631712300000|2021-09-15 13:25:00|7378.8|7363.8|7378.9|7363.9|7379|7364|7378.8|7363.8|4
1631712320000|2021-09-15 13:25:20|7378.8|7363.8|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|3
1631712360000|2021-09-15 13:26:00|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|2
1631712490000|2021-09-15 13:28:10|7378.2|7363.2|7377.8|7362.8|7378.2|7363.2|7377.7|7362.7|10
1631712500000|2021-09-15 13:28:20|7377.7|7362.7|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|2
1631712510000|2021-09-15 13:28:30|7377.7|7362.7|7378.1|7363.1|7378.1|7363.1|7377.7|7362.7|4
1631712550000|2021-09-15 13:29:10|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|2
1631712560000|2021-09-15 13:29:20|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|2
1631712580000|2021-09-15 13:29:40|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1631712600000|2021-09-15 13:30:00|7377.7|7362.7|7377.8|7362.8|7377.9|7362.9|7377.4|7362.4|14
1631712620000|2021-09-15 13:30:20|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1631712650000|2021-09-15 13:30:50|7377.9|7362.9|7378.3|7363.3|7378.3|7363.3|7377.9|7362.9|4
1631712660000|2021-09-15 13:31:00|7378.4|7363.4|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|3
1631712670000|2021-09-15 13:31:10|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631712680000|2021-09-15 13:31:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631712700000|2021-09-15 13:31:40|7378.7|7363.7|7378.5|7363.5|7378.7|7363.7|7378.5|7363.5|2
1631712740000|2021-09-15 13:32:20|7378.4|7363.4|7378.5|7363.5|7378.5|7363.5|7378.3|7363.3|6
1631712750000|2021-09-15 13:32:30|7378.4|7363.4|7378.5|7363.5|7378.5|7363.5|7378.3|7363.3|3
1631712760000|2021-09-15 13:32:40|7378.4|7363.4|7378.5|7363.5|7378.5|7363.5|7378.2|7363.2|8
1631712770000|2021-09-15 13:32:50|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1631712790000|2021-09-15 13:33:10|7378.6|7363.6|7378.5|7363.5|7378.8|7363.8|7378.5|7363.5|9
1631712800000|2021-09-15 13:33:20|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|7
1631712810000|2021-09-15 13:33:30|7378.6|7363.6|7378.6|7363.6|7378.8|7363.8|7378.5|7363.5|10
1631712820000|2021-09-15 13:33:40|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1631712840000|2021-09-15 13:34:00|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.5|7363.5|6
1631712850000|2021-09-15 13:34:10|7378.5|7363.5|7378.9|7363.9|7378.9|7363.9|7378.5|7363.5|5
1631712870000|2021-09-15 13:34:30|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.6|7363.6|4
1631712880000|2021-09-15 13:34:40|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|2
1631712890000|2021-09-15 13:34:50|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|2
1631712900000|2021-09-15 13:35:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631712960000|2021-09-15 13:36:00|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|3
1631712980000|2021-09-15 13:36:20|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631713000000|2021-09-15 13:36:40|7378.7|7363.7|7378.9|7363.9|7378.9|7363.9|7378.7|7363.7|5
1631713010000|2021-09-15 13:36:50|7378.8|7363.8|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|2
1631713020000|2021-09-15 13:37:00|7378.7|7363.7|7378.7|7363.7|7378.8|7363.8|7378.6|7363.6|11
1631713030000|2021-09-15 13:37:10|7378.8|7363.8|7379.5|7364.5|7379.6|7364.6|7378.8|7363.8|8
1631713060000|2021-09-15 13:37:40|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631713090000|2021-09-15 13:38:10|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1631713120000|2021-09-15 13:38:40|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631713160000|2021-09-15 13:39:20|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1631713170000|2021-09-15 13:39:30|7379.8|7364.8|7380.7|7365.7|7381.3|7366.3|7379.8|7364.8|9
1631713190000|2021-09-15 13:39:50|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631713210000|2021-09-15 13:40:10|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|2
1631713230000|2021-09-15 13:40:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631713250000|2021-09-15 13:40:50|7380.5|7365.5|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|2
1631713260000|2021-09-15 13:41:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631713270000|2021-09-15 13:41:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631713280000|2021-09-15 13:41:20|7380.4|7365.4|7380.7|7365.7|7380.7|7365.7|7380.4|7365.4|6
1631713320000|2021-09-15 13:42:00|7380.5|7365.5|7380.7|7365.7|7380.7|7365.7|7380.3|7365.3|5
1631713330000|2021-09-15 13:42:10|7380.6|7365.6|7380.4|7365.4|7380.6|7365.6|7380.4|7365.4|3
1631713360000|2021-09-15 13:42:40|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1631713380000|2021-09-15 13:43:00|7380.5|7365.5|7380|7365|7380.5|7365.5|7379.8|7364.8|5
1631713390000|2021-09-15 13:43:10|7379.8|7364.8|7380|7365|7380|7365|7379.8|7364.8|2
1631713400000|2021-09-15 13:43:20|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1631713410000|2021-09-15 13:43:30|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.3|7365.3|7
1631713420000|2021-09-15 13:43:40|7380.4|7365.4|7380|7365|7380.4|7365.4|7380|7365|7
1631713430000|2021-09-15 13:43:50|7380.6|7365.6|7380.8|7365.8|7381.4|7366.4|7380.6|7365.6|9
1631713440000|2021-09-15 13:44:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381|7366|3
1631713450000|2021-09-15 13:44:10|7381|7366|7381.1|7366.1|7381.1|7366.1|7381|7366|4
1631713470000|2021-09-15 13:44:30|7380.9|7365.9|7380.7|7365.7|7380.9|7365.9|7380.7|7365.7|2
1631713490000|2021-09-15 13:44:50|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1631713500000|2021-09-15 13:45:00|7380.5|7365.5|7380.4|7365.4|7380.6|7365.6|7380.4|7365.4|6
1631713510000|2021-09-15 13:45:10|7380.2|7365.2|7379.7|7364.7|7380.3|7365.3|7379.7|7364.7|13
1631713530000|2021-09-15 13:45:30|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631713560000|2021-09-15 13:46:00|7379.8|7364.8|7379.3|7364.3|7379.8|7364.8|7379.2|7364.2|12
1631713570000|2021-09-15 13:46:10|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|4
1631713580000|2021-09-15 13:46:20|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|6
1631713590000|2021-09-15 13:46:30|7378.8|7363.8|7378.8|7363.8|7378.9|7363.9|7378.3|7363.3|7
1631713610000|2021-09-15 13:46:50|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|4
1631713620000|2021-09-15 13:47:00|7378.9|7363.9|7379|7364|7379|7364|7378.8|7363.8|6
1631713630000|2021-09-15 13:47:10|7379.1|7364.1|7379.4|7364.4|7379.4|7364.4|7379.1|7364.1|6
1631713640000|2021-09-15 13:47:20|7381.2|7366.2|7379.9|7364.9|7381.7|7366.7|7379.8|7364.8|13
1631713650000|2021-09-15 13:47:30|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|3
1631713660000|2021-09-15 13:47:40|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1631713670000|2021-09-15 13:47:50|7379.4|7364.4|7379.6|7364.6|7379.6|7364.6|7379.4|7364.4|3
1631713680000|2021-09-15 13:48:00|7379.7|7364.7|7379.2|7364.2|7379.7|7364.7|7379.2|7364.2|3
1631713690000|2021-09-15 13:48:10|7379.4|7364.4|7379.6|7364.6|7379.6|7364.6|7379.3|7364.3|11
1631713700000|2021-09-15 13:48:20|7379.5|7364.5|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|5
1631713710000|2021-09-15 13:48:30|7379.4|7364.4|7378.8|7363.8|7379.4|7364.4|7378.7|7363.7|6
1631713720000|2021-09-15 13:48:40|7378.9|7363.9|7378.7|7363.7|7378.9|7363.9|7378.7|7363.7|3
1631713730000|2021-09-15 13:48:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|3
1631713740000|2021-09-15 13:49:00|7378.5|7363.5|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|5
1631713750000|2021-09-15 13:49:10|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|4
1631713770000|2021-09-15 13:49:30|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1631713790000|2021-09-15 13:49:50|7378.4|7363.4|7378.5|7363.5|7378.5|7363.5|7378.4|7363.4|2
1631713810000|2021-09-15 13:50:10|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.4|7363.4|3
1631713820000|2021-09-15 13:50:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631713830000|2021-09-15 13:50:30|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1631713840000|2021-09-15 13:50:40|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631713850000|2021-09-15 13:50:50|7378.1|7363.1|7378.3|7363.3|7378.3|7363.3|7377.8|7362.8|5
1631713860000|2021-09-15 13:51:00|7378.1|7363.1|7376.6|7361.6|7378.1|7363.1|7376.6|7361.6|16
1631713870000|2021-09-15 13:51:10|7376.7|7361.7|7378|7363|7378|7363|7376.6|7361.6|14
1631713880000|2021-09-15 13:51:20|7378.1|7363.1|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|3
1631713920000|2021-09-15 13:52:00|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|2
1631713930000|2021-09-15 13:52:10|7378.2|7363.2|7378.5|7363.5|7378.5|7363.5|7378.2|7363.2|3
1631713940000|2021-09-15 13:52:20|7378.4|7363.4|7378.3|7363.3|7378.4|7363.4|7377.9|7362.9|9
1631713980000|2021-09-15 13:53:00|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.5|7365.5|7
1631713990000|2021-09-15 13:53:10|7380.3|7365.3|7379.3|7364.3|7380.3|7365.3|7379.1|7364.1|7
1631714010000|2021-09-15 13:53:30|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631714100000|2021-09-15 13:55:00|7379.6|7364.6|7379.6|7364.6|7379.7|7364.7|7379.5|7364.5|7
1631714110000|2021-09-15 13:55:10|7379.5|7364.5|7379.2|7364.2|7379.5|7364.5|7379.2|7364.2|4
1631714120000|2021-09-15 13:55:20|7379|7364|7378.9|7363.9|7379.1|7364.1|7378.9|7363.9|3
1631714130000|2021-09-15 13:55:30|7379|7364|7379|7364|7379.2|7364.2|7379|7364|4
1631714140000|2021-09-15 13:55:40|7379.1|7364.1|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|3
1631714150000|2021-09-15 13:55:50|7379.2|7364.2|7378.8|7363.8|7379.2|7364.2|7378.8|7363.8|4
1631714170000|2021-09-15 13:56:10|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379|7364|4
1631714180000|2021-09-15 13:56:20|7379.2|7364.2|7379|7364|7379.3|7364.3|7379|7364|9
1631714190000|2021-09-15 13:56:30|7379.2|7364.2|7379.1|7364.1|7379.3|7364.3|7379|7364|9
1631714200000|2021-09-15 13:56:40|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631714210000|2021-09-15 13:56:50|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|6
1631714220000|2021-09-15 13:57:00|7379|7364|7379.2|7364.2|7379.2|7364.2|7378.8|7363.8|4
1631714230000|2021-09-15 13:57:10|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|5
1631714240000|2021-09-15 13:57:20|7379.2|7364.2|7379.3|7364.3|7379.5|7364.5|7379.2|7364.2|8
1631714250000|2021-09-15 13:57:30|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|5
1631714270000|2021-09-15 13:57:50|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|4
1631714280000|2021-09-15 13:58:00|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|6
1631714290000|2021-09-15 13:58:10|7378.9|7363.9|7379.2|7364.2|7379.2|7364.2|7378.9|7363.9|3
1631714310000|2021-09-15 13:58:30|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631714320000|2021-09-15 13:58:40|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1631714350000|2021-09-15 13:59:10|7378.9|7363.9|7378.5|7363.5|7378.9|7363.9|7378.5|7363.5|3
1631714390000|2021-09-15 13:59:50|7378.4|7363.4|7378.4|7363.4|7378.5|7363.5|7378.4|7363.4|3
1631714400000|2021-09-15 14:00:00|7378.6|7363.6|7378.7|7363.7|7378.8|7363.8|7378.6|7363.6|3
1631714410000|2021-09-15 14:00:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631714420000|2021-09-15 14:00:20|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|2
1631714430000|2021-09-15 14:00:30|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|2
1631714460000|2021-09-15 14:01:00|7378.5|7363.5|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|4
1631714480000|2021-09-15 14:01:20|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|4
1631714520000|2021-09-15 14:02:00|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|2
1631714530000|2021-09-15 14:02:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.2|7363.2|6
1631714570000|2021-09-15 14:02:50|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|2
1631714580000|2021-09-15 14:03:00|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|2
1631714620000|2021-09-15 14:03:40|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631714630000|2021-09-15 14:03:50|7378.6|7363.6|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|3
1631714640000|2021-09-15 14:04:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631714650000|2021-09-15 14:04:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631714670000|2021-09-15 14:04:30|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|2
1631714710000|2021-09-15 14:05:10|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631714740000|2021-09-15 14:05:40|7378.8|7363.8|7379.2|7364.2|7379.2|7364.2|7378.8|7363.8|4
1631714750000|2021-09-15 14:05:50|7379.1|7364.1|7379.5|7364.5|7379.7|7364.7|7379.1|7364.1|6
1631714770000|2021-09-15 14:06:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631714780000|2021-09-15 14:06:20|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631714800000|2021-09-15 14:06:40|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|4
1631714830000|2021-09-15 14:07:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631714840000|2021-09-15 14:07:20|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1631714850000|2021-09-15 14:07:30|7379.5|7364.5|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|2
1631714880000|2021-09-15 14:08:00|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|4
1631714890000|2021-09-15 14:08:10|7379.5|7364.5|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|3
1631714910000|2021-09-15 14:08:30|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631714920000|2021-09-15 14:08:40|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|4
1631714930000|2021-09-15 14:08:50|7379.4|7364.4|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|5
1631714940000|2021-09-15 14:09:00|7379.2|7364.2|7379|7364|7379.2|7364.2|7379|7364|3
1631714950000|2021-09-15 14:09:10|7378.8|7363.8|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|3
1631714970000|2021-09-15 14:09:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631714980000|2021-09-15 14:09:40|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631714990000|2021-09-15 14:09:50|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631715090000|2021-09-15 14:11:30|7378.9|7363.9|7380.1|7365.1|7380.1|7365.1|7378.9|7363.9|6
1631715100000|2021-09-15 14:11:40|7380|7365|7379.9|7364.9|7380|7365|7379.7|7364.7|4
1631715110000|2021-09-15 14:11:50|7379.8|7364.8|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|3
1631715120000|2021-09-15 14:12:00|7379.8|7364.8|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|9
1631715130000|2021-09-15 14:12:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631715140000|2021-09-15 14:12:20|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631715160000|2021-09-15 14:12:40|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631715180000|2021-09-15 14:13:00|7379.8|7364.8|7380.5|7365.5|7380.5|7365.5|7379.8|7364.8|9
1631715190000|2021-09-15 14:13:10|7380.4|7365.4|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|3
1631715200000|2021-09-15 14:13:20|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1631715290000|2021-09-15 14:14:50|7380.3|7365.3|7379.8|7364.8|7380.3|7365.3|7379.7|7364.7|5
1631715300000|2021-09-15 14:15:00|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1631715310000|2021-09-15 14:15:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631715360000|2021-09-15 14:16:00|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|4
1631715370000|2021-09-15 14:16:10|7379.6|7364.6|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|3
1631715420000|2021-09-15 14:17:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631715440000|2021-09-15 14:17:20|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631715450000|2021-09-15 14:17:30|7379.3|7364.3|7378.9|7363.9|7379.3|7364.3|7378.9|7363.9|4
1631715460000|2021-09-15 14:17:40|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|3
1631715470000|2021-09-15 14:17:50|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1631715600000|2021-09-15 14:20:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631715610000|2021-09-15 14:20:10|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|2
1631715660000|2021-09-15 14:21:00|7379|7364|7379|7364|7379|7364|7379|7364|1
1631715720000|2021-09-15 14:22:00|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631715880000|2021-09-15 14:24:40|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1631715940000|2021-09-15 14:25:40|7378.8|7363.8|7378.4|7363.4|7378.8|7363.8|7378.4|7363.4|5
1631715950000|2021-09-15 14:25:50|7378.3|7363.3|7378.1|7363.1|7378.3|7363.3|7378.1|7363.1|3
1631715980000|2021-09-15 14:26:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631716140000|2021-09-15 14:29:00|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|2
1631716150000|2021-09-15 14:29:10|7378.3|7363.3|7378|7363|7378.3|7363.3|7378|7363|4
1631716170000|2021-09-15 14:29:30|7377.9|7362.9|7378|7363|7378|7363|7377.8|7362.8|4
1631716200000|2021-09-15 14:30:00|7378.2|7363.2|7378.8|7363.8|7378.8|7363.8|7378.2|7363.2|4
1631716220000|2021-09-15 14:30:20|7379|7364|7379.4|7364.4|7379.4|7364.4|7379|7364|3
1631716240000|2021-09-15 14:30:40|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1631716250000|2021-09-15 14:30:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631716270000|2021-09-15 14:31:10|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631716340000|2021-09-15 14:32:20|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1631716410000|2021-09-15 14:33:30|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|2
1631716460000|2021-09-15 14:34:20|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|4
1631716470000|2021-09-15 14:34:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631716480000|2021-09-15 14:34:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631716510000|2021-09-15 14:35:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631716520000|2021-09-15 14:35:20|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631716530000|2021-09-15 14:35:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631716720000|2021-09-15 14:38:40|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631716820000|2021-09-15 14:40:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631716830000|2021-09-15 14:40:30|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|2
1631716840000|2021-09-15 14:40:40|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631716850000|2021-09-15 14:40:50|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631716870000|2021-09-15 14:41:10|7379.8|7364.8|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|4
1631716880000|2021-09-15 14:41:20|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|3
1631716890000|2021-09-15 14:41:30|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631716900000|2021-09-15 14:41:40|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631716920000|2021-09-15 14:42:00|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|3
1631716930000|2021-09-15 14:42:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631716950000|2021-09-15 14:42:30|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631716960000|2021-09-15 14:42:40|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631717000000|2021-09-15 14:43:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631717010000|2021-09-15 14:43:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631717020000|2021-09-15 14:43:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|9
1631717030000|2021-09-15 14:43:50|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|3
1631717090000|2021-09-15 14:44:50|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631717100000|2021-09-15 14:45:00|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|5
1631717120000|2021-09-15 14:45:20|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1631717130000|2021-09-15 14:45:30|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1631717140000|2021-09-15 14:45:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|3
1631717240000|2021-09-15 14:47:20|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631717250000|2021-09-15 14:47:30|7380|7365|7380|7365|7380|7365|7379.9|7364.9|9
1631717260000|2021-09-15 14:47:40|7379.9|7364.9|7380.9|7365.9|7380.9|7365.9|7379.9|7364.9|8
1631717270000|2021-09-15 14:47:50|7380.8|7365.8|7383.4|7368.4|7383.4|7368.4|7380.8|7365.8|16
1631717280000|2021-09-15 14:48:00|7383.5|7368.5|7384.2|7369.2|7384.2|7369.2|7383.5|7368.5|10
1631717300000|2021-09-15 14:48:20|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.3|7367.3|5
1631717310000|2021-09-15 14:48:30|7382.4|7367.4|7382|7367|7382.5|7367.5|7381.8|7366.8|7
1631717320000|2021-09-15 14:48:40|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631717340000|2021-09-15 14:49:00|7381.8|7366.8|7381.5|7366.5|7381.8|7366.8|7381.5|7366.5|4
1631717360000|2021-09-15 14:49:20|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|2
1631717410000|2021-09-15 14:50:10|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.5|7366.5|3
1631717450000|2021-09-15 14:50:50|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1631717470000|2021-09-15 14:51:10|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1631717480000|2021-09-15 14:51:20|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.1|7366.1|3
1631717500000|2021-09-15 14:51:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631717540000|2021-09-15 14:52:20|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|4
1631717550000|2021-09-15 14:52:30|7381|7366|7381|7366|7381|7366|7381|7366|1
1631717560000|2021-09-15 14:52:40|7380.9|7365.9|7379.6|7364.6|7380.9|7365.9|7379.6|7364.6|5
1631717590000|2021-09-15 14:53:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631717600000|2021-09-15 14:53:20|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631717680000|2021-09-15 14:54:40|7379.2|7364.2|7380.1|7365.1|7380.1|7365.1|7379.2|7364.2|4
1631717690000|2021-09-15 14:54:50|7380|7365|7380.8|7365.8|7381.3|7366.3|7380|7365|16
1631717700000|2021-09-15 14:55:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631717720000|2021-09-15 14:55:20|7380.5|7365.5|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|2
1631717730000|2021-09-15 14:55:30|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.2|7365.2|6
1631717740000|2021-09-15 14:55:40|7380.3|7365.3|7380.4|7365.4|7380.5|7365.5|7380.3|7365.3|4
1631717750000|2021-09-15 14:55:50|7380.3|7365.3|7379.8|7364.8|7380.5|7365.5|7379.8|7364.8|8
1631717760000|2021-09-15 14:56:00|7379.6|7364.6|7379.6|7364.6|7379.7|7364.7|7379.4|7364.4|4
1631717770000|2021-09-15 14:56:10|7379.7|7364.7|7379.6|7364.6|7380|7365|7379.5|7364.5|6
1631717780000|2021-09-15 14:56:20|7379.7|7364.7|7380.1|7365.1|7380.1|7365.1|7379.7|7364.7|5
1631717790000|2021-09-15 14:56:30|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1631717800000|2021-09-15 14:56:40|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|2
1631717810000|2021-09-15 14:56:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631717820000|2021-09-15 14:57:00|7380.7|7365.7|7381|7366|7381|7366|7380.7|7365.7|4
1631717830000|2021-09-15 14:57:10|7381.1|7366.1|7381.4|7366.4|7381.5|7366.5|7381|7366|8
1631717840000|2021-09-15 14:57:20|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631717850000|2021-09-15 14:57:30|7381.4|7366.4|7381.2|7366.2|7381.5|7366.5|7381.2|7366.2|4
1631717860000|2021-09-15 14:57:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631717890000|2021-09-15 14:58:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631717940000|2021-09-15 14:59:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631718010000|2021-09-15 15:00:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631718020000|2021-09-15 15:00:20|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1631718030000|2021-09-15 15:00:30|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|3
1631718050000|2021-09-15 15:00:50|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631718060000|2021-09-15 15:01:00|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.2|7366.2|9
1631718070000|2021-09-15 15:01:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631718140000|2021-09-15 15:02:20|7381.8|7366.8|7383|7368|7383|7368|7381.8|7366.8|5
1631718180000|2021-09-15 15:03:00|7382.8|7367.8|7382.4|7367.4|7382.8|7367.8|7382.4|7367.4|4
1631718190000|2021-09-15 15:03:10|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631718200000|2021-09-15 15:03:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631718230000|2021-09-15 15:03:50|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631718250000|2021-09-15 15:04:10|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1631718280000|2021-09-15 15:04:40|7382.3|7367.3|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|2
1631718290000|2021-09-15 15:04:50|7382.2|7367.2|7382.5|7367.5|7382.5|7367.5|7382.2|7367.2|3
1631718300000|2021-09-15 15:05:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1631718310000|2021-09-15 15:05:10|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1631718320000|2021-09-15 15:05:20|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631718350000|2021-09-15 15:05:50|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631718360000|2021-09-15 15:06:00|7382.7|7367.7|7382.6|7367.6|7382.7|7367.7|7382.6|7367.6|2
1631718400000|2021-09-15 15:06:40|7382.5|7367.5|7382.6|7367.6|7382.7|7367.7|7382.4|7367.4|11
1631718430000|2021-09-15 15:07:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|3
1631718440000|2021-09-15 15:07:20|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1631718520000|2021-09-15 15:08:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631718620000|2021-09-15 15:10:20|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631718980000|2021-09-15 15:16:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631719010000|2021-09-15 15:16:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631719020000|2021-09-15 15:17:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631719030000|2021-09-15 15:17:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631719040000|2021-09-15 15:17:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631719090000|2021-09-15 15:18:10|7382.8|7367.8|7383.1|7368.1|7383.1|7368.1|7382.8|7367.8|2
1631719120000|2021-09-15 15:18:40|7383.2|7368.2|7383.4|7368.4|7383.4|7368.4|7383.2|7368.2|2
1631719160000|2021-09-15 15:19:20|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631719210000|2021-09-15 15:20:10|7383.8|7368.8|7385.7|7370.7|7385.7|7370.7|7383.8|7368.8|9
1631719220000|2021-09-15 15:20:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631719250000|2021-09-15 15:20:50|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631719260000|2021-09-15 15:21:00|7385.4|7370.4|7385.5|7370.5|7385.5|7370.5|7385.4|7370.4|4
1631719270000|2021-09-15 15:21:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1631719370000|2021-09-15 15:22:50|7385.3|7370.3|7384.6|7369.6|7385.3|7370.3|7384.6|7369.6|5
1631719420000|2021-09-15 15:23:40|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1631719430000|2021-09-15 15:23:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1631719480000|2021-09-15 15:24:40|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|2
1631719490000|2021-09-15 15:24:50|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1631719510000|2021-09-15 15:25:10|7384.3|7369.3|7384|7369|7384.3|7369.3|7384|7369|3
1631719550000|2021-09-15 15:25:50|7384.2|7369.2|7384.4|7369.4|7384.4|7369.4|7384.2|7369.2|2
1631719580000|2021-09-15 15:26:20|7384.3|7369.3|7383.8|7368.8|7384.3|7369.3|7383.5|7368.5|7
1631719590000|2021-09-15 15:26:30|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.8|7368.8|2
1631719640000|2021-09-15 15:27:20|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631719720000|2021-09-15 15:28:40|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1631719900000|2021-09-15 15:31:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631719910000|2021-09-15 15:31:50|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631719920000|2021-09-15 15:32:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631720090000|2021-09-15 15:34:50|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631720120000|2021-09-15 15:35:20|7383.3|7368.3|7382.1|7367.1|7383.3|7368.3|7382.1|7367.1|6
1631720170000|2021-09-15 15:36:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631720180000|2021-09-15 15:36:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631720250000|2021-09-15 15:37:30|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631720270000|2021-09-15 15:37:50|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631720280000|2021-09-15 15:38:00|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1631720320000|2021-09-15 15:38:40|7382.1|7367.1|7381.8|7366.8|7382.1|7367.1|7381.8|7366.8|3
1631720340000|2021-09-15 15:39:00|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631720350000|2021-09-15 15:39:10|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631720370000|2021-09-15 15:39:30|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631720390000|2021-09-15 15:39:50|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1631720400000|2021-09-15 15:40:00|7381.6|7366.6|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|3
1631720410000|2021-09-15 15:40:10|7381.7|7366.7|7382.8|7367.8|7382.8|7367.8|7381.7|7366.7|4
1631720470000|2021-09-15 15:41:10|7383|7368|7383|7368|7383|7368|7383|7368|1
1631720620000|2021-09-15 15:43:40|7383.1|7368.1|7383.3|7368.3|7383.3|7368.3|7383.1|7368.1|3
1631720630000|2021-09-15 15:43:50|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7382.4|7367.4|6
1631720700000|2021-09-15 15:45:00|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631720730000|2021-09-15 15:45:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631720750000|2021-09-15 15:45:50|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|4
1631720780000|2021-09-15 15:46:20|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631720790000|2021-09-15 15:46:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631720800000|2021-09-15 15:46:40|7382.4|7367.4|7382|7367|7382.4|7367.4|7382|7367|3
1631720820000|2021-09-15 15:47:00|7382.1|7367.1|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|3
1631720830000|2021-09-15 15:47:10|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1631720840000|2021-09-15 15:47:20|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631720850000|2021-09-15 15:47:30|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|4
1631720860000|2021-09-15 15:47:40|7382.1|7367.1|7381.7|7366.7|7382.1|7367.1|7381.7|7366.7|8
1631720870000|2021-09-15 15:47:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631720880000|2021-09-15 15:48:00|7381.9|7366.9|7382.1|7367.1|7382.1|7367.1|7381.9|7366.9|3
1631720890000|2021-09-15 15:48:10|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|2
1631720910000|2021-09-15 15:48:30|7382|7367|7381.8|7366.8|7382|7367|7381.8|7366.8|5
1631720920000|2021-09-15 15:48:40|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|8
1631720930000|2021-09-15 15:48:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|5
1631720940000|2021-09-15 15:49:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1631720950000|2021-09-15 15:49:10|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|7
1631720960000|2021-09-15 15:49:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631720990000|2021-09-15 15:49:50|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631721010000|2021-09-15 15:50:10|7382|7367|7382|7367|7382|7367|7382|7367|1
1631721020000|2021-09-15 15:50:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631721040000|2021-09-15 15:50:40|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631721050000|2021-09-15 15:50:50|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|2
1631721130000|2021-09-15 15:52:10|7382.3|7367.3|7382.5|7367.5|7382.5|7367.5|7382.3|7367.3|3
1631721200000|2021-09-15 15:53:20|7382.7|7367.7|7382.9|7367.9|7382.9|7367.9|7382.7|7367.7|2
1631721230000|2021-09-15 15:53:50|7383|7368|7383.4|7368.4|7383.4|7368.4|7383|7368|3
1631721250000|2021-09-15 15:54:10|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631721260000|2021-09-15 15:54:20|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631721370000|2021-09-15 15:56:10|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|3
1631721430000|2021-09-15 15:57:10|7383.4|7368.4|7383.3|7368.3|7383.4|7368.4|7383.3|7368.3|2
1631721440000|2021-09-15 15:57:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631721460000|2021-09-15 15:57:40|7383.3|7368.3|7383.7|7368.7|7383.7|7368.7|7383.3|7368.3|4
1631721520000|2021-09-15 15:58:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631721570000|2021-09-15 15:59:30|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1631721620000|2021-09-15 16:00:20|7384|7369|7384|7369|7384|7369|7384|7369|1
1631721640000|2021-09-15 16:00:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631722050000|2021-09-15 16:07:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631722060000|2021-09-15 16:07:40|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1631722110000|2021-09-15 16:08:30|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631722170000|2021-09-15 16:09:30|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|2
1631722180000|2021-09-15 16:09:40|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|2
1631722190000|2021-09-15 16:09:50|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1631722200000|2021-09-15 16:10:00|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631722210000|2021-09-15 16:10:10|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.3|7368.3|8
1631722220000|2021-09-15 16:10:20|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631722300000|2021-09-15 16:11:40|7383.4|7368.4|7383.3|7368.3|7383.6|7368.6|7383.2|7368.2|6
1631722310000|2021-09-15 16:11:50|7383.4|7368.4|7383.3|7368.3|7383.5|7368.5|7383.3|7368.3|3
1631722370000|2021-09-15 16:12:50|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|3
1631722380000|2021-09-15 16:13:00|7383.3|7368.3|7383.5|7368.5|7383.5|7368.5|7383.3|7368.3|5
1631722390000|2021-09-15 16:13:10|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631722400000|2021-09-15 16:13:20|7383.5|7368.5|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|3
1631722410000|2021-09-15 16:13:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631722480000|2021-09-15 16:14:40|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1631722670000|2021-09-15 16:17:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631722680000|2021-09-15 16:18:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|3
1631722730000|2021-09-15 16:18:50|7383.5|7368.5|7383.3|7368.3|7383.5|7368.5|7383.3|7368.3|3
1631722740000|2021-09-15 16:19:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631722750000|2021-09-15 16:19:10|7383.3|7368.3|7383.3|7368.3|7383.4|7368.4|7383.3|7368.3|3
1631722810000|2021-09-15 16:20:10|7383.2|7368.2|7383.4|7368.4|7383.4|7368.4|7383.2|7368.2|2
1631722820000|2021-09-15 16:20:20|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.1|7368.1|4
1631722830000|2021-09-15 16:20:30|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383|7368|4
1631722860000|2021-09-15 16:21:00|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631722870000|2021-09-15 16:21:10|7383|7368|7383|7368|7383|7368|7383|7368|1
1631722880000|2021-09-15 16:21:20|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383|7368|3
1631722890000|2021-09-15 16:21:30|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631722900000|2021-09-15 16:21:40|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|2
1631723020000|2021-09-15 16:23:40|7382.8|7367.8|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|3
1631723090000|2021-09-15 16:24:50|7382.7|7367.7|7382.6|7367.6|7382.7|7367.7|7382.6|7367.6|4
1631723180000|2021-09-15 16:26:20|7382.4|7367.4|7382.6|7367.6|7382.6|7367.6|7382.4|7367.4|2
1631723200000|2021-09-15 16:26:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631723450000|2021-09-15 16:30:50|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631723460000|2021-09-15 16:31:00|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631723650000|2021-09-15 16:34:10|7382.8|7367.8|7383.4|7368.4|7383.4|7368.4|7382.8|7367.8|4
1631723790000|2021-09-15 16:36:30|7383.5|7368.5|7384.7|7369.7|7384.7|7369.7|7383.5|7368.5|11
1631723820000|2021-09-15 16:37:00|7384.3|7369.3|7383.7|7368.7|7384.3|7369.3|7383.7|7368.7|7
1631723860000|2021-09-15 16:37:40|7383.8|7368.8|7383.7|7368.7|7383.9|7368.9|7383.7|7368.7|4
1631723870000|2021-09-15 16:37:50|7383.8|7368.8|7383.8|7368.8|7383.9|7368.9|7383.8|7368.8|5
1631723880000|2021-09-15 16:38:00|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|2
1631723890000|2021-09-15 16:38:10|7383.9|7368.9|7384.1|7369.1|7384.1|7369.1|7383.9|7368.9|3
1631723920000|2021-09-15 16:38:40|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1631723930000|2021-09-15 16:38:50|7384|7369|7383.7|7368.7|7384|7369|7383.7|7368.7|3
1631723990000|2021-09-15 16:39:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631724030000|2021-09-15 16:40:30|7383|7368|7383|7368|7383|7368|7383|7368|1
1631724070000|2021-09-15 16:41:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631724130000|2021-09-15 16:42:10|7383|7368|7382.6|7367.6|7383|7368|7382.6|7367.6|3
1631724150000|2021-09-15 16:42:30|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631724250000|2021-09-15 16:44:10|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1631724530000|2021-09-15 16:48:50|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|2
1631724560000|2021-09-15 16:49:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631724620000|2021-09-15 16:50:20|7382.5|7367.5|7382.4|7367.4|7382.7|7367.7|7382.4|7367.4|4
1631724830000|2021-09-15 16:53:50|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|2
1631724840000|2021-09-15 16:54:00|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631724860000|2021-09-15 16:54:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631724920000|2021-09-15 16:55:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631725340000|2021-09-15 17:02:20|7381.8|7366.8|7381.3|7366.3|7381.9|7366.9|7381.3|7366.3|6
1631725350000|2021-09-15 17:02:30|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1631725360000|2021-09-15 17:02:40|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631725440000|2021-09-15 17:04:00|7381.3|7366.3|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|3
1631725460000|2021-09-15 17:04:20|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631725490000|2021-09-15 17:04:50|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631725680000|2021-09-15 17:08:00|7381.4|7366.4|7381.6|7366.6|7381.6|7366.6|7381.4|7366.4|2
1631725730000|2021-09-15 17:08:50|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631725950000|2021-09-15 17:12:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631726130000|2021-09-15 17:15:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631726530000|2021-09-15 17:22:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631726640000|2021-09-15 17:24:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631727170000|2021-09-15 17:32:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631727180000|2021-09-15 17:33:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631727210000|2021-09-15 17:33:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631727270000|2021-09-15 17:34:30|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1631727410000|2021-09-15 17:36:50|7380.9|7365.9|7380.9|7365.9|7381|7366|7380.7|7365.7|5
1631727430000|2021-09-15 17:37:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631727560000|2021-09-15 17:39:20|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|2
1631727810000|2021-09-15 17:43:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631728000000|2021-09-15 17:46:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631728010000|2021-09-15 17:46:50|7380.5|7365.5|7379.7|7364.7|7380.5|7365.5|7379.7|7364.7|5
1631728700000|2021-09-15 17:58:20|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|2
1631728750000|2021-09-15 17:59:10|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1631728810000|2021-09-15 18:00:10|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380|7365|3
1631728890000|2021-09-15 18:01:30|7380|7365|7380.1|7365.1|7380.1|7365.1|7380|7365|2
1631728990000|2021-09-15 18:03:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631729670000|2021-09-15 18:14:30|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631729900000|2021-09-15 18:18:20|7380|7365|7379.6|7364.6|7380|7365|7379.6|7364.6|3
1631730350000|2021-09-15 18:25:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631730360000|2021-09-15 18:26:00|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1631730600000|2021-09-15 18:30:00|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631730670000|2021-09-15 18:31:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631731940000|2021-09-15 18:52:20|7379.5|7364.5|7378.3|7363.3|7379.5|7364.5|7378.3|7363.3|4
1631732010000|2021-09-15 18:53:30|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631732230000|2021-09-15 18:57:10|7378.5|7363.5|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|5
1631732260000|2021-09-15 18:57:40|7378.4|7363.4|7378.5|7363.5|7378.7|7363.7|7378.4|7363.4|4
1631732300000|2021-09-15 18:58:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631732400000|2021-09-15 19:00:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631732850000|2021-09-15 19:07:30|7379.2|7364.2|7378.5|7363.5|7379.2|7364.2|7378.5|7363.5|3
1631732860000|2021-09-15 19:07:40|7378.9|7363.9|7378.5|7363.5|7378.9|7363.9|7378.5|7363.5|3
1631732900000|2021-09-15 19:08:20|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1631733170000|2021-09-15 19:12:50|7378.6|7363.6|7378.7|7363.7|7379.2|7364.2|7378.6|7363.6|6
1631733440000|2021-09-15 19:17:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631734000000|2021-09-15 19:26:40|7378.5|7363.5|7378.1|7363.1|7378.6|7363.6|7378.1|7363.1|6
1631734030000|2021-09-15 19:27:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631734040000|2021-09-15 19:27:20|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|2
1631734070000|2021-09-15 19:27:50|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631734330000|2021-09-15 19:32:10|7378|7363|7377.7|7362.7|7378|7363|7377.7|7362.7|2
1631734340000|2021-09-15 19:32:20|7377.1|7362.1|7376.8|7361.8|7377.1|7362.1|7376.8|7361.8|2
1631734350000|2021-09-15 19:32:30|7382|7357|7382|7357|7382|7357|7382|7357|1
1631734380000|2021-09-15 19:33:00|7382.1|7357.1|7382.5|7357.5|7382.5|7357.5|7382.1|7357.1|2
1631734570000|2021-09-15 19:36:10|7382.6|7357.6|7382.5|7357.5|7382.6|7357.6|7382.5|7357.5|2
1631734680000|2021-09-15 19:38:00|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|2
1631734700000|2021-09-15 19:38:20|7382|7357|7382|7357|7382|7357|7382|7357|1
1631734900000|2021-09-15 19:41:40|7381.9|7356.9|7382|7357|7382|7357|7381.9|7356.9|2
1631735020000|2021-09-15 19:43:40|7381.5|7356.5|7376.5|7361.5|7381.5|7361.5|7376.5|7356.5|2
1631735030000|2021-09-15 19:43:50|7376.9|7361.9|7382.3|7357.3|7382.3|7361.9|7376.9|7357.3|2
1631735050000|2021-09-15 19:44:10|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|1
1631735060000|2021-09-15 19:44:20|7382.3|7357.3|7382.3|7357.3|7382.3|7357.3|7382.3|7357.3|1
1631735140000|2021-09-15 19:45:40|7382.5|7357.5|7377.9|7362.9|7382.5|7362.9|7377.9|7357.5|2
1631735200000|2021-09-15 19:46:40|7378|7363|7378|7363|7378|7363|7378|7363|1
1631735260000|2021-09-15 19:47:40|7377.9|7362.9|7377.6|7362.6|7377.9|7362.9|7377.6|7362.6|2
1631735490000|2021-09-15 19:51:30|7378.4|7363.4|7377.3|7362.3|7378.7|7363.7|7377.3|7362.3|6
1631735630000|2021-09-15 19:53:50|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631735650000|2021-09-15 19:54:10|7377.3|7362.3|7377.1|7362.1|7377.3|7362.3|7377.1|7362.1|2
1631735680000|2021-09-15 19:54:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631755860000|2021-09-16 01:31:00|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|1
1631755930000|2021-09-16 01:32:10|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|1
1631756780000|2021-09-16 01:46:20|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|1
1631756800000|2021-09-16 01:46:40|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1631756890000|2021-09-16 01:48:10|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|1
1631757310000|2021-09-16 01:55:10|7383.1|7358.1|7382.9|7357.9|7383.1|7358.1|7382.9|7357.9|2
1631757320000|2021-09-16 01:55:20|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|1
1631757330000|2021-09-16 01:55:30|7383|7358|7383|7358|7383|7358|7383|7358|1
1631757340000|2021-09-16 01:55:40|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1631757350000|2021-09-16 01:55:50|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|1
1631757370000|2021-09-16 01:56:10|7383|7358|7383|7358|7383|7358|7383|7358|1
1631757400000|2021-09-16 01:56:40|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1631757440000|2021-09-16 01:57:20|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|1
1631757470000|2021-09-16 01:57:50|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1631757780000|2021-09-16 02:03:00|7382.8|7357.8|7382.6|7357.6|7382.8|7357.8|7382.6|7357.6|2
1631757790000|2021-09-16 02:03:10|7382.3|7357.3|7381.7|7356.7|7382.3|7357.3|7381.7|7356.7|5
1631757800000|2021-09-16 02:03:20|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1631757810000|2021-09-16 02:03:30|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|7381.7|7356.7|1
1631757820000|2021-09-16 02:03:40|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|1
1631757850000|2021-09-16 02:04:10|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1631757880000|2021-09-16 02:04:40|7381.5|7356.5|7381.6|7356.6|7381.6|7356.6|7381.5|7356.5|2
1631757970000|2021-09-16 02:06:10|7381.4|7356.4|7381.9|7356.9|7381.9|7356.9|7381.4|7356.4|2
1631757990000|2021-09-16 02:06:30|7381.8|7356.8|7381.9|7356.9|7381.9|7356.9|7381.8|7356.8|2
1631758000000|2021-09-16 02:06:40|7381.8|7356.8|7381.9|7356.9|7381.9|7356.9|7381.8|7356.8|2
1631758030000|2021-09-16 02:07:10|7381.8|7356.8|7381.9|7356.9|7381.9|7356.9|7381.8|7356.8|2
1631758050000|2021-09-16 02:07:30|7381.8|7356.8|7381.9|7356.9|7381.9|7356.9|7381.8|7356.8|2
1631758090000|2021-09-16 02:08:10|7381.4|7356.4|7379.4|7354.4|7381.4|7356.4|7379.4|7354.4|6
1631758100000|2021-09-16 02:08:20|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|1
1631758110000|2021-09-16 02:08:30|7379.4|7354.4|7379.5|7354.5|7379.5|7354.5|7379.3|7354.3|3
1631758120000|2021-09-16 02:08:40|7379.4|7354.4|7379.4|7354.4|7379.4|7354.4|7379.4|7354.4|1
1631758130000|2021-09-16 02:08:50|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|1
1631758140000|2021-09-16 02:09:00|7379.5|7354.5|7379.4|7354.4|7379.5|7354.5|7379.4|7354.4|2
1631758160000|2021-09-16 02:09:20|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|1
1631758170000|2021-09-16 02:09:30|7379.4|7354.4|7379.3|7354.3|7379.4|7354.4|7379.3|7354.3|2
1631758190000|2021-09-16 02:09:50|7379.4|7354.4|7379.3|7354.3|7379.4|7354.4|7379.3|7354.3|2
1631758200000|2021-09-16 02:10:00|7379.4|7354.4|7379.3|7354.3|7379.4|7354.4|7379.3|7354.3|2
1631758210000|2021-09-16 02:10:10|7379.4|7354.4|7379.4|7354.4|7379.4|7354.4|7379.4|7354.4|1
1631758220000|2021-09-16 02:10:20|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|7379.5|7354.5|1
1631758260000|2021-09-16 02:11:00|7379.7|7354.7|7379.8|7354.8|7379.8|7354.8|7379.7|7354.7|2
1631758270000|2021-09-16 02:11:10|7379.9|7354.9|7379.8|7354.8|7379.9|7354.9|7379.8|7354.8|2
1631758280000|2021-09-16 02:11:20|7379.9|7354.9|7379.9|7354.9|7379.9|7354.9|7379.9|7354.9|1
1631758290000|2021-09-16 02:11:30|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1631758370000|2021-09-16 02:12:50|7379.9|7354.9|7379.8|7354.8|7379.9|7354.9|7379.8|7354.8|2
1631758390000|2021-09-16 02:13:10|7379.9|7354.9|7380|7355|7380|7355|7379.9|7354.9|2
1631758410000|2021-09-16 02:13:30|7380.1|7355.1|7380.2|7355.2|7380.2|7355.2|7380.1|7355.1|2
1631758450000|2021-09-16 02:14:10|7380.3|7355.3|7380.2|7355.2|7380.3|7355.3|7380.2|7355.2|2
1631758500000|2021-09-16 02:15:00|7380.1|7355.1|7380.2|7355.2|7380.2|7355.2|7380.1|7355.1|2
1631758540000|2021-09-16 02:15:40|7380.4|7355.4|7381|7356|7382.5|7357.5|7380.4|7355.4|6
1631758550000|2021-09-16 02:15:50|7380.9|7355.9|7380.1|7355.1|7380.9|7355.9|7380.1|7355.1|4
1631758570000|2021-09-16 02:16:10|7380.3|7355.3|7381|7356|7381|7356|7380.3|7355.3|3
1631758590000|2021-09-16 02:16:30|7381.1|7356.1|7381|7356|7381.1|7356.1|7381|7356|2
1631758600000|2021-09-16 02:16:40|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1631758610000|2021-09-16 02:16:50|7381|7356|7381|7356|7381|7356|7381|7356|1
1631758660000|2021-09-16 02:17:40|7381.1|7356.1|7383|7358|7383|7358|7381|7356|8
1631758670000|2021-09-16 02:17:50|7382.9|7357.9|7383.2|7358.2|7383.2|7358.2|7382.9|7357.9|4
1631758680000|2021-09-16 02:18:00|7383.3|7358.3|7383.1|7358.1|7383.5|7358.5|7383.1|7358.1|3
1631758690000|2021-09-16 02:18:10|7383|7358|7383.1|7358.1|7383.1|7358.1|7383|7358|2
1631758760000|2021-09-16 02:19:20|7383.2|7358.2|7384.3|7359.3|7384.3|7359.3|7383.2|7358.2|8
1631758770000|2021-09-16 02:19:30|7384.4|7359.4|7384.6|7359.6|7384.6|7359.6|7384.4|7359.4|3
1631758780000|2021-09-16 02:19:40|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631758790000|2021-09-16 02:19:50|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631758800000|2021-09-16 02:20:00|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631758820000|2021-09-16 02:20:20|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|1
1631758830000|2021-09-16 02:20:30|7385|7360|7385|7360|7385|7360|7385|7360|1
1631758850000|2021-09-16 02:20:50|7384.9|7359.9|7385|7360|7385.4|7360.4|7384.9|7359.9|4
1631758860000|2021-09-16 02:21:00|7385.3|7360.3|7385.2|7360.2|7385.3|7360.3|7385.1|7360.1|3
1631758870000|2021-09-16 02:21:10|7385.1|7360.1|7385.1|7360.1|7385.3|7360.3|7385.1|7360.1|3
1631758890000|2021-09-16 02:21:30|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|1
1631758900000|2021-09-16 02:21:40|7385.7|7360.7|7386|7361|7386|7361|7385.7|7360.7|3
1631758910000|2021-09-16 02:21:50|7385.8|7360.8|7385.3|7360.3|7385.8|7360.8|7385.3|7360.3|5
1631758920000|2021-09-16 02:22:00|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|7384.9|7359.9|1
1631758980000|2021-09-16 02:23:00|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631759010000|2021-09-16 02:23:30|7384.9|7359.9|7384.7|7359.7|7385|7360|7384.7|7359.7|4
1631759100000|2021-09-16 02:25:00|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|7384.6|7359.6|1
1631759110000|2021-09-16 02:25:10|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631759190000|2021-09-16 02:26:30|7384.5|7359.5|7384|7359|7384.5|7359.5|7384|7359|4
1631759210000|2021-09-16 02:26:50|7382.8|7357.8|7382.7|7357.7|7382.8|7357.8|7382.7|7357.7|2
1631759220000|2021-09-16 02:27:00|7382.8|7357.8|7382.7|7357.7|7382.8|7357.8|7382.7|7357.7|2
1631759230000|2021-09-16 02:27:10|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|1
1631759240000|2021-09-16 02:27:20|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|1
1631759250000|2021-09-16 02:27:30|7382.8|7357.8|7382.7|7357.7|7382.8|7357.8|7382.7|7357.7|2
1631759260000|2021-09-16 02:27:40|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1631759290000|2021-09-16 02:28:10|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|1
1631759340000|2021-09-16 02:29:00|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|1
1631759380000|2021-09-16 02:29:40|7382.8|7357.8|7382.7|7357.7|7382.8|7357.8|7382.7|7357.7|2
1631759470000|2021-09-16 02:31:10|7382.8|7357.8|7382.7|7357.7|7382.8|7357.8|7382.7|7357.7|2
1631759910000|2021-09-16 02:38:30|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|1
1631760340000|2021-09-16 02:45:40|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|1
1631761410000|2021-09-16 03:03:30|7383.6|7358.6|7384.7|7359.7|7384.7|7359.7|7383.6|7358.6|3
1631761420000|2021-09-16 03:03:40|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|4
1631761430000|2021-09-16 03:03:50|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631761440000|2021-09-16 03:04:00|7384.8|7359.8|7385.3|7360.3|7385.7|7360.7|7384.7|7359.7|4
1631761450000|2021-09-16 03:04:10|7384.4|7359.4|7384.7|7359.7|7384.8|7359.8|7384.4|7359.4|6
1631761460000|2021-09-16 03:04:20|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631761470000|2021-09-16 03:04:30|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631761480000|2021-09-16 03:04:40|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631761490000|2021-09-16 03:04:50|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631761500000|2021-09-16 03:05:00|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631761510000|2021-09-16 03:05:10|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631761520000|2021-09-16 03:05:20|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631761540000|2021-09-16 03:05:40|7384.8|7359.8|7384.7|7359.7|7384.8|7359.8|7384.7|7359.7|2
1631761560000|2021-09-16 03:06:00|7384.9|7359.9|7384.8|7359.8|7384.9|7359.9|7384.8|7359.8|2
1631761590000|2021-09-16 03:06:30|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.5|7359.5|3
1631762250000|2021-09-16 03:17:30|7384.4|7359.4|7384.8|7359.8|7385.1|7360.1|7384.4|7359.4|5
1631762260000|2021-09-16 03:17:40|7384.7|7359.7|7384.7|7359.7|7384.9|7359.9|7384.7|7359.7|7
1631762470000|2021-09-16 03:21:10|7379.7|7364.7|7378.4|7363.4|7384.1|7364.7|7378.4|7359.1|6
1631762490000|2021-09-16 03:21:30|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|7383.4|7358.4|1
1631762540000|2021-09-16 03:22:20|7383.3|7358.3|7383.4|7358.4|7383.4|7358.4|7383.3|7358.3|2
1631762580000|2021-09-16 03:23:00|7383.3|7358.3|7383.4|7358.4|7383.4|7358.4|7383.3|7358.3|2
1631762640000|2021-09-16 03:24:00|7383.9|7358.9|7383.8|7358.8|7384|7359|7383.8|7358.8|3
1631762720000|2021-09-16 03:25:20|7383.6|7358.6|7383.2|7358.2|7383.6|7358.6|7383.2|7358.2|3
1631762900000|2021-09-16 03:28:20|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1631763000000|2021-09-16 03:30:00|7383.4|7358.4|7383.5|7358.5|7383.7|7358.7|7383.4|7358.4|5
1631763120000|2021-09-16 03:32:00|7383.6|7358.6|7383.7|7358.7|7383.7|7358.7|7383.6|7358.6|2
1631763130000|2021-09-16 03:32:10|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.7|7358.7|5
1631763200000|2021-09-16 03:33:20|7383.7|7358.7|7383.5|7358.5|7383.7|7358.7|7383.5|7358.5|2
1631763220000|2021-09-16 03:33:40|7378.6|7363.6|7378.9|7363.9|7378.9|7363.9|7378.6|7363.6|3
1631763270000|2021-09-16 03:34:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631763290000|2021-09-16 03:34:50|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631763300000|2021-09-16 03:35:00|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1631763310000|2021-09-16 03:35:10|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|2
1631763330000|2021-09-16 03:35:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631763340000|2021-09-16 03:35:40|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|2
1631763380000|2021-09-16 03:36:20|7379.2|7364.2|7379.4|7364.4|7379.4|7364.4|7379.2|7364.2|3
1631763400000|2021-09-16 03:36:40|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631763420000|2021-09-16 03:37:00|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631763440000|2021-09-16 03:37:20|7379.2|7364.2|7379.5|7364.5|7379.5|7364.5|7379.2|7364.2|2
1631763450000|2021-09-16 03:37:30|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631763460000|2021-09-16 03:37:40|7379.5|7364.5|7379.8|7364.8|7379.9|7364.9|7379.5|7364.5|5
1631763480000|2021-09-16 03:38:00|7379.9|7364.9|7381|7366|7381.1|7366.1|7379.9|7364.9|9
1631763490000|2021-09-16 03:38:10|7381.1|7366.1|7381.9|7366.9|7381.9|7366.9|7381.1|7366.1|5
1631763500000|2021-09-16 03:38:20|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631763510000|2021-09-16 03:38:30|7382.1|7367.1|7382.7|7367.7|7382.7|7367.7|7382.1|7367.1|5
1631763520000|2021-09-16 03:38:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631763530000|2021-09-16 03:38:50|7382.5|7367.5|7382|7367|7382.5|7367.5|7381.6|7366.6|14
1631763540000|2021-09-16 03:39:00|7381.8|7366.8|7382.2|7367.2|7382.2|7367.2|7381.8|7366.8|5
1631763550000|2021-09-16 03:39:10|7382.3|7367.3|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|6
1631763590000|2021-09-16 03:39:50|7382.2|7367.2|7382.3|7367.3|7382.4|7367.4|7382.2|7367.2|4
1631763610000|2021-09-16 03:40:10|7382.4|7367.4|7382.6|7367.6|7382.6|7367.6|7382.4|7367.4|3
1631763620000|2021-09-16 03:40:20|7382.5|7367.5|7382.3|7367.3|7382.5|7367.5|7382.3|7367.3|2
1631763630000|2021-09-16 03:40:30|7382.2|7367.2|7382|7367|7382.2|7367.2|7381.9|7366.9|4
1631763650000|2021-09-16 03:40:50|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631763670000|2021-09-16 03:41:10|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631763680000|2021-09-16 03:41:20|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631763710000|2021-09-16 03:41:50|7382.1|7367.1|7382.6|7367.6|7382.6|7367.6|7382.1|7367.1|3
1631763740000|2021-09-16 03:42:20|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|3
1631763750000|2021-09-16 03:42:30|7383|7368|7383.3|7368.3|7383.3|7368.3|7383|7368|3
1631763760000|2021-09-16 03:42:40|7383.2|7368.2|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|3
1631763770000|2021-09-16 03:42:50|7382.9|7367.9|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|6
1631763780000|2021-09-16 03:43:00|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631763800000|2021-09-16 03:43:20|7383.1|7368.1|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|3
1631763810000|2021-09-16 03:43:30|7383|7368|7383|7368|7383|7368|7383|7368|1
1631763840000|2021-09-16 03:44:00|7383.1|7368.1|7383.4|7368.4|7383.4|7368.4|7383.1|7368.1|5
1631763850000|2021-09-16 03:44:10|7383.3|7368.3|7383.5|7368.5|7383.5|7368.5|7383.3|7368.3|3
1631763860000|2021-09-16 03:44:20|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631763870000|2021-09-16 03:44:30|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631763900000|2021-09-16 03:45:00|7383.6|7368.6|7383.2|7368.2|7383.6|7368.6|7383.2|7368.2|4
1631763940000|2021-09-16 03:45:40|7383|7368|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|4
1631764030000|2021-09-16 03:47:10|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631764040000|2021-09-16 03:47:20|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|2
1631764090000|2021-09-16 03:48:10|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631764130000|2021-09-16 03:48:50|7383.4|7368.4|7383.3|7368.3|7383.4|7368.4|7383.1|7368.1|5
1631764180000|2021-09-16 03:49:40|7383.2|7368.2|7382.9|7367.9|7383.2|7368.2|7382.9|7367.9|3
1631764200000|2021-09-16 03:50:00|7383.1|7368.1|7383.8|7368.8|7383.8|7368.8|7383.1|7368.1|4
1631764210000|2021-09-16 03:50:10|7383.6|7368.6|7383.6|7368.6|7384.1|7369.1|7383.6|7368.6|8
1631764330000|2021-09-16 03:52:10|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631764340000|2021-09-16 03:52:20|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|3
1631764390000|2021-09-16 03:53:10|7383.5|7368.5|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|2
1631764430000|2021-09-16 03:53:50|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1631764440000|2021-09-16 03:54:00|7383|7368|7382.5|7367.5|7383|7368|7382.5|7367.5|3
1631764450000|2021-09-16 03:54:10|7382.8|7367.8|7382.5|7367.5|7382.8|7367.8|7382.5|7367.5|3
1631764530000|2021-09-16 03:55:30|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631764590000|2021-09-16 03:56:30|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1631764600000|2021-09-16 03:56:40|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631764650000|2021-09-16 03:57:30|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631764660000|2021-09-16 03:57:40|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|2
1631764680000|2021-09-16 03:58:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631764690000|2021-09-16 03:58:10|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631764750000|2021-09-16 03:59:10|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1631764760000|2021-09-16 03:59:20|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631764780000|2021-09-16 03:59:40|7382|7367|7382|7367|7382|7367|7382|7367|1
1631764830000|2021-09-16 04:00:30|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631764850000|2021-09-16 04:00:50|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631764870000|2021-09-16 04:01:10|7382.1|7367.1|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|2
1631764880000|2021-09-16 04:01:20|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|2
1631764940000|2021-09-16 04:02:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631764960000|2021-09-16 04:02:40|7381.8|7366.8|7381.5|7366.5|7381.9|7366.9|7381.5|7366.5|7
1631764980000|2021-09-16 04:03:00|7381.6|7366.6|7381.9|7366.9|7381.9|7366.9|7381.6|7366.6|4
1631765040000|2021-09-16 04:04:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631765060000|2021-09-16 04:04:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631765090000|2021-09-16 04:04:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631765100000|2021-09-16 04:05:00|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1631765110000|2021-09-16 04:05:10|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631765150000|2021-09-16 04:05:50|7382.4|7367.4|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|2
1631765170000|2021-09-16 04:06:10|7382.7|7367.7|7382.9|7367.9|7382.9|7367.9|7382.7|7367.7|2
1631765180000|2021-09-16 04:06:20|7383|7368|7383|7368|7383|7368|7383|7368|1
1631765200000|2021-09-16 04:06:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631765250000|2021-09-16 04:07:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631765310000|2021-09-16 04:08:30|7383.3|7368.3|7382|7367|7383.3|7368.3|7381.9|7366.9|10
1631765340000|2021-09-16 04:09:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631765350000|2021-09-16 04:09:10|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631765360000|2021-09-16 04:09:20|7381.9|7366.9|7381.6|7366.6|7381.9|7366.9|7381.6|7366.6|4
1631765370000|2021-09-16 04:09:30|7381.7|7366.7|7382|7367|7382|7367|7381.7|7366.7|3
1631765380000|2021-09-16 04:09:40|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|2
1631765430000|2021-09-16 04:10:30|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|2
1631765540000|2021-09-16 04:12:20|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631765600000|2021-09-16 04:13:20|7382.6|7367.6|7382.3|7367.3|7382.6|7367.6|7382.3|7367.3|4
1631765650000|2021-09-16 04:14:10|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631765670000|2021-09-16 04:14:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631765690000|2021-09-16 04:14:50|7382.8|7367.8|7383|7368|7383|7368|7382.8|7367.8|3
1631765760000|2021-09-16 04:16:00|7383.1|7368.1|7383.5|7368.5|7383.5|7368.5|7383.1|7368.1|5
1631765770000|2021-09-16 04:16:10|7383.3|7368.3|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|4
1631765820000|2021-09-16 04:17:00|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1631765830000|2021-09-16 04:17:10|7382.9|7367.9|7382.7|7367.7|7382.9|7367.9|7382.7|7367.7|3
1631765840000|2021-09-16 04:17:20|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631765850000|2021-09-16 04:17:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631765940000|2021-09-16 04:19:00|7383|7368|7382.7|7367.7|7383.1|7368.1|7382.7|7367.7|7
1631766080000|2021-09-16 04:21:20|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631766110000|2021-09-16 04:21:50|7383.1|7368.1|7383.2|7368.2|7383.2|7368.2|7383.1|7368.1|2
1631766120000|2021-09-16 04:22:00|7383.3|7368.3|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|3
1631766140000|2021-09-16 04:22:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631766150000|2021-09-16 04:22:30|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631766160000|2021-09-16 04:22:40|7383.2|7368.2|7383|7368|7383.2|7368.2|7383|7368|3
1631766270000|2021-09-16 04:24:30|7382.6|7367.6|7382.7|7367.7|7382.8|7367.8|7382.6|7367.6|4
1631766280000|2021-09-16 04:24:40|7382.8|7367.8|7383.1|7368.1|7383.1|7368.1|7382.8|7367.8|3
1631766290000|2021-09-16 04:24:50|7383.2|7368.2|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|3
1631766300000|2021-09-16 04:25:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631766310000|2021-09-16 04:25:10|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631766320000|2021-09-16 04:25:20|7383.3|7368.3|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|2
1631766340000|2021-09-16 04:25:40|7383|7368|7382.7|7367.7|7383|7368|7382.7|7367.7|4
1631766350000|2021-09-16 04:25:50|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631766390000|2021-09-16 04:26:30|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1631766400000|2021-09-16 04:26:40|7382.8|7367.8|7382.8|7367.8|7382.9|7367.9|7382.8|7367.8|3
1631766440000|2021-09-16 04:27:20|7382.7|7367.7|7382.6|7367.6|7382.7|7367.7|7382.6|7367.6|2
1631766450000|2021-09-16 04:27:30|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631766460000|2021-09-16 04:27:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631766500000|2021-09-16 04:28:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631766510000|2021-09-16 04:28:30|7382.5|7367.5|7382.1|7367.1|7382.5|7367.5|7382.1|7367.1|3
1631766530000|2021-09-16 04:28:50|7382|7367|7381.7|7366.7|7382|7367|7381.7|7366.7|3
1631766570000|2021-09-16 04:29:30|7381.6|7366.6|7381.2|7366.2|7381.6|7366.6|7381.2|7366.2|4
1631766580000|2021-09-16 04:29:40|7381|7366|7380.7|7365.7|7381|7366|7380.7|7365.7|2
1631766590000|2021-09-16 04:29:50|7380.8|7365.8|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|3
1631766600000|2021-09-16 04:30:00|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1631766610000|2021-09-16 04:30:10|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|2
1631766620000|2021-09-16 04:30:20|7381.2|7366.2|7380.9|7365.9|7381.2|7366.2|7380.9|7365.9|4
1631766630000|2021-09-16 04:30:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631766650000|2021-09-16 04:30:50|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1631766660000|2021-09-16 04:31:00|7380.5|7365.5|7380.9|7365.9|7380.9|7365.9|7380.5|7365.5|6
1631766670000|2021-09-16 04:31:10|7381|7366|7380.9|7365.9|7381|7366|7380.9|7365.9|2
1631766710000|2021-09-16 04:31:50|7380.8|7365.8|7380.4|7365.4|7380.9|7365.9|7380.4|7365.4|9
1631766720000|2021-09-16 04:32:00|7380.5|7365.5|7380.1|7365.1|7380.5|7365.5|7380|7365|3
1631766730000|2021-09-16 04:32:10|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|8
1631766740000|2021-09-16 04:32:20|7379.9|7364.9|7380.4|7365.4|7380.5|7365.5|7379.9|7364.9|5
1631766750000|2021-09-16 04:32:30|7380.5|7365.5|7380.7|7365.7|7380.9|7365.9|7380.4|7365.4|7
1631766760000|2021-09-16 04:32:40|7380.6|7365.6|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|2
1631766770000|2021-09-16 04:32:50|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|3
1631766780000|2021-09-16 04:33:00|7380.5|7365.5|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|5
1631766790000|2021-09-16 04:33:10|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|5
1631766800000|2021-09-16 04:33:20|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|4
1631766810000|2021-09-16 04:33:30|7380.7|7365.7|7381|7366|7381|7366|7380.7|7365.7|4
1631766820000|2021-09-16 04:33:40|7380.5|7365.5|7380.6|7365.6|7380.7|7365.7|7380.5|7365.5|4
1631766830000|2021-09-16 04:33:50|7380.5|7365.5|7380.4|7365.4|7380.6|7365.6|7380.3|7365.3|9
1631766840000|2021-09-16 04:34:00|7380.3|7365.3|7379.9|7364.9|7380.3|7365.3|7379.9|7364.9|9
1631766850000|2021-09-16 04:34:10|7380|7365|7379.8|7364.8|7380.3|7365.3|7379.8|7364.8|7
1631766860000|2021-09-16 04:34:20|7380.1|7365.1|7379.7|7364.7|7380.1|7365.1|7379.7|7364.7|6
1631766870000|2021-09-16 04:34:30|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631766880000|2021-09-16 04:34:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631766890000|2021-09-16 04:34:50|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.6|7364.6|4
1631766910000|2021-09-16 04:35:10|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|6
1631766920000|2021-09-16 04:35:20|7379.6|7364.6|7379.2|7364.2|7379.6|7364.6|7379.2|7364.2|2
1631766930000|2021-09-16 04:35:30|7379|7364|7379.1|7364.1|7379.1|7364.1|7379|7364|2
1631767030000|2021-09-16 04:37:10|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1631767040000|2021-09-16 04:37:20|7378.8|7363.8|7378.1|7363.1|7378.8|7363.8|7378.1|7363.1|4
1631767050000|2021-09-16 04:37:30|7378|7363|7377.9|7362.9|7378|7363|7377.7|7362.7|5
1631767060000|2021-09-16 04:37:40|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631767070000|2021-09-16 04:37:50|7377.8|7362.8|7376.7|7361.7|7377.8|7362.8|7376.7|7361.7|7
1631767080000|2021-09-16 04:38:00|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.8|7361.8|2
1631767100000|2021-09-16 04:38:20|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631767110000|2021-09-16 04:38:30|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|3
1631767120000|2021-09-16 04:38:40|7376.7|7361.7|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|3
1631767130000|2021-09-16 04:38:50|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|2
1631767140000|2021-09-16 04:39:00|7376.6|7361.6|7375.7|7360.7|7376.6|7361.6|7375.7|7360.7|9
1631767150000|2021-09-16 04:39:10|7375.8|7360.8|7376.2|7361.2|7376.2|7361.2|7375.8|7360.8|5
1631767160000|2021-09-16 04:39:20|7376.3|7361.3|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|7
1631767190000|2021-09-16 04:39:50|7376.4|7361.4|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|5
1631767200000|2021-09-16 04:40:00|7376.4|7361.4|7376.6|7361.6|7376.6|7361.6|7376.4|7361.4|6
1631767230000|2021-09-16 04:40:30|7376.5|7361.5|7376.7|7361.7|7376.7|7361.7|7376.5|7361.5|2
1631767240000|2021-09-16 04:40:40|7376.9|7361.9|7377.3|7362.3|7377.3|7362.3|7376.9|7361.9|4
1631767250000|2021-09-16 04:40:50|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|2
1631767260000|2021-09-16 04:41:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.3|7362.3|3
1631767270000|2021-09-16 04:41:10|7377.5|7362.5|7377.3|7362.3|7377.5|7362.5|7377.3|7362.3|5
1631767280000|2021-09-16 04:41:20|7377.4|7362.4|7377|7362|7377.4|7362.4|7377|7362|3
1631767290000|2021-09-16 04:41:30|7377.1|7362.1|7377|7362|7377.1|7362.1|7376.7|7361.7|8
1631767300000|2021-09-16 04:41:40|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631767310000|2021-09-16 04:41:50|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631767330000|2021-09-16 04:42:10|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631767340000|2021-09-16 04:42:20|7377.3|7362.3|7377.4|7362.4|7377.4|7362.4|7377.2|7362.2|4
1631767350000|2021-09-16 04:42:30|7377.3|7362.3|7377.4|7362.4|7377.4|7362.4|7377.1|7362.1|4
1631767360000|2021-09-16 04:42:40|7377.3|7362.3|7377.3|7362.3|7377.4|7362.4|7377.2|7362.2|5
1631767370000|2021-09-16 04:42:50|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|3
1631767380000|2021-09-16 04:43:00|7377|7362|7377.2|7362.2|7377.3|7362.3|7377|7362|5
1631767390000|2021-09-16 04:43:10|7377.1|7362.1|7376.5|7361.5|7377.3|7362.3|7376.5|7361.5|9
1631767400000|2021-09-16 04:43:20|7376.3|7361.3|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|2
1631767410000|2021-09-16 04:43:30|7376.3|7361.3|7375.7|7360.7|7376.7|7361.7|7375.7|7360.7|13
1631767420000|2021-09-16 04:43:40|7375.8|7360.8|7375.5|7360.5|7375.8|7360.8|7375.5|7360.5|6
1631767430000|2021-09-16 04:43:50|7375.7|7360.7|7375.9|7360.9|7376|7361|7375.7|7360.7|6
1631767440000|2021-09-16 04:44:00|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631767450000|2021-09-16 04:44:10|7375.5|7360.5|7375.6|7360.6|7375.7|7360.7|7375.4|7360.4|5
1631767460000|2021-09-16 04:44:20|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|2
1631767470000|2021-09-16 04:44:30|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1631767480000|2021-09-16 04:44:40|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|2
1631767490000|2021-09-16 04:44:50|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1631767530000|2021-09-16 04:45:30|7375.7|7360.7|7376.1|7361.1|7376.1|7361.1|7375.7|7360.7|3
1631767540000|2021-09-16 04:45:40|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|4
1631767550000|2021-09-16 04:45:50|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1631767560000|2021-09-16 04:46:00|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631767590000|2021-09-16 04:46:30|7376.3|7361.3|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|2
1631767660000|2021-09-16 04:47:40|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631767670000|2021-09-16 04:47:50|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1631767680000|2021-09-16 04:48:00|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.3|7361.3|5
1631767690000|2021-09-16 04:48:10|7376.5|7361.5|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|3
1631767700000|2021-09-16 04:48:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631767710000|2021-09-16 04:48:30|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631767720000|2021-09-16 04:48:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631767730000|2021-09-16 04:48:50|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|2
1631767750000|2021-09-16 04:49:10|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7375.8|7360.8|5
1631767760000|2021-09-16 04:49:20|7376|7361|7376.2|7361.2|7376.3|7361.3|7376|7361|5
1631767770000|2021-09-16 04:49:30|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631767780000|2021-09-16 04:49:40|7376.4|7361.4|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|3
1631767790000|2021-09-16 04:49:50|7376.5|7361.5|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|2
1631767830000|2021-09-16 04:50:30|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|3
1631767840000|2021-09-16 04:50:40|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631767850000|2021-09-16 04:50:50|7376.5|7361.5|7376.7|7361.7|7376.8|7361.8|7376.5|7361.5|5
1631767860000|2021-09-16 04:51:00|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.5|7361.5|5
1631767870000|2021-09-16 04:51:10|7376.8|7361.8|7376.6|7361.6|7376.8|7361.8|7376.6|7361.6|3
1631767880000|2021-09-16 04:51:20|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|3
1631767890000|2021-09-16 04:51:30|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|6
1631767900000|2021-09-16 04:51:40|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631767930000|2021-09-16 04:52:10|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631767940000|2021-09-16 04:52:20|7376.8|7361.8|7377|7362|7377|7362|7376.8|7361.8|2
1631767950000|2021-09-16 04:52:30|7376.9|7361.9|7378.3|7363.3|7378.3|7363.3|7376.9|7361.9|11
1631767960000|2021-09-16 04:52:40|7378.4|7363.4|7378.8|7363.8|7378.8|7363.8|7378.4|7363.4|4
1631767980000|2021-09-16 04:53:00|7378.7|7363.7|7378.5|7363.5|7378.7|7363.7|7378.5|7363.5|3
1631768030000|2021-09-16 04:53:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631768040000|2021-09-16 04:54:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631768050000|2021-09-16 04:54:10|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|3
1631768080000|2021-09-16 04:54:40|7379|7364|7379.3|7364.3|7379.3|7364.3|7379|7364|2
1631768090000|2021-09-16 04:54:50|7379.2|7364.2|7378.8|7363.8|7379.2|7364.2|7378.8|7363.8|5
1631768100000|2021-09-16 04:55:00|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|2
1631768190000|2021-09-16 04:56:30|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631768210000|2021-09-16 04:56:50|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631768230000|2021-09-16 04:57:10|7378.5|7363.5|7378.1|7363.1|7378.5|7363.5|7378.1|7363.1|3
1631768240000|2021-09-16 04:57:20|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|4
1631768250000|2021-09-16 04:57:30|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|4
1631768260000|2021-09-16 04:57:40|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|2
1631768270000|2021-09-16 04:57:50|7378|7363|7377.8|7362.8|7378|7363|7377.8|7362.8|3
1631768280000|2021-09-16 04:58:00|7377.7|7362.7|7377|7362|7377.7|7362.7|7377|7362|4
1631768340000|2021-09-16 04:59:00|7376.6|7361.6|7376.7|7361.7|7376.8|7361.8|7376.6|7361.6|3
1631768360000|2021-09-16 04:59:20|7376.6|7361.6|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|4
1631768370000|2021-09-16 04:59:30|7376.1|7361.1|7376|7361|7376.1|7361.1|7376|7361|2
1631768410000|2021-09-16 05:00:10|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631768420000|2021-09-16 05:00:20|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1631768430000|2021-09-16 05:00:30|7376|7361|7374.7|7359.7|7376|7361|7374.6|7359.6|16
1631768440000|2021-09-16 05:00:40|7374.5|7359.5|7374.8|7359.8|7374.8|7359.8|7374|7359|8
1631768450000|2021-09-16 05:00:50|7374.4|7359.4|7374.1|7359.1|7374.4|7359.4|7374|7359|5
1631768460000|2021-09-16 05:01:00|7374.3|7359.3|7374.2|7359.2|7374.4|7359.4|7374.2|7359.2|4
1631768470000|2021-09-16 05:01:10|7374.1|7359.1|7374.2|7359.2|7374.2|7359.2|7374.1|7359.1|2
1631768480000|2021-09-16 05:01:20|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1631768490000|2021-09-16 05:01:30|7374.2|7359.2|7374.5|7359.5|7374.5|7359.5|7374.2|7359.2|3
1631768510000|2021-09-16 05:01:50|7374.3|7359.3|7374|7359|7374.3|7359.3|7374|7359|4
1631768530000|2021-09-16 05:02:10|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631768540000|2021-09-16 05:02:20|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631768550000|2021-09-16 05:02:30|7373.8|7358.8|7374.4|7359.4|7374.4|7359.4|7373.8|7358.8|5
1631768580000|2021-09-16 05:03:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631768590000|2021-09-16 05:03:10|7374.2|7359.2|7373.8|7358.8|7374.2|7359.2|7373.7|7358.7|6
1631768600000|2021-09-16 05:03:20|7373.7|7358.7|7373|7358|7373.7|7358.7|7373|7358|6
1631768620000|2021-09-16 05:03:40|7373.1|7358.1|7372.8|7357.8|7373.4|7358.4|7372.8|7357.8|6
1631768630000|2021-09-16 05:03:50|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1631768640000|2021-09-16 05:04:00|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631768650000|2021-09-16 05:04:10|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|2
1631768660000|2021-09-16 05:04:20|7372.6|7357.6|7372.2|7357.2|7372.6|7357.6|7372.2|7357.2|4
1631768670000|2021-09-16 05:04:30|7372.1|7357.1|7371.8|7356.8|7372.3|7357.3|7371.8|7356.8|7
1631768690000|2021-09-16 05:04:50|7372|7357|7371.9|7356.9|7372|7357|7371.9|7356.9|2
1631768700000|2021-09-16 05:05:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631768710000|2021-09-16 05:05:10|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631768720000|2021-09-16 05:05:20|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631768730000|2021-09-16 05:05:30|7371.4|7356.4|7371.1|7356.1|7371.4|7356.4|7371.1|7356.1|6
1631768740000|2021-09-16 05:05:40|7371|7356|7371.3|7356.3|7371.3|7356.3|7371|7356|3
1631768750000|2021-09-16 05:05:50|7371.2|7356.2|7371.6|7356.6|7371.6|7356.6|7371.2|7356.2|7
1631768760000|2021-09-16 05:06:00|7371.5|7356.5|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|6
1631768790000|2021-09-16 05:06:30|7371.4|7356.4|7371.6|7356.6|7371.7|7356.7|7371.4|7356.4|11
1631768800000|2021-09-16 05:06:40|7371.4|7356.4|7371.5|7356.5|7371.6|7356.6|7371.4|7356.4|11
1631768810000|2021-09-16 05:06:50|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631768830000|2021-09-16 05:07:10|7371.1|7356.1|7371.7|7356.7|7371.7|7356.7|7371|7356|6
1631768850000|2021-09-16 05:07:30|7372.1|7357.1|7372.4|7357.4|7372.5|7357.5|7372.1|7357.1|5
1631768870000|2021-09-16 05:07:50|7373|7358|7372.8|7357.8|7373.3|7358.3|7372.8|7357.8|7
1631768880000|2021-09-16 05:08:00|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|3
1631768890000|2021-09-16 05:08:10|7372.6|7357.6|7373.3|7358.3|7373.3|7358.3|7372.6|7357.6|3
1631768900000|2021-09-16 05:08:20|7373.1|7358.1|7372.9|7357.9|7373.1|7358.1|7372.8|7357.8|5
1631768980000|2021-09-16 05:09:40|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1631769010000|2021-09-16 05:10:10|7373|7358|7373.1|7358.1|7373.6|7358.6|7373|7358|8
1631769020000|2021-09-16 05:10:20|7373.2|7358.2|7373.6|7358.6|7373.7|7358.7|7373.2|7358.2|9
1631769040000|2021-09-16 05:10:40|7373.2|7358.2|7373.3|7358.3|7373.3|7358.3|7373|7358|5
1631769050000|2021-09-16 05:10:50|7373.5|7358.5|7373.8|7358.8|7373.8|7358.8|7373.5|7358.5|4
1631769080000|2021-09-16 05:11:20|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.6|7358.6|4
1631769140000|2021-09-16 05:12:20|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1631769210000|2021-09-16 05:13:30|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.5|7358.5|6
1631769220000|2021-09-16 05:13:40|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|2
1631769240000|2021-09-16 05:14:00|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.5|7358.5|3
1631769250000|2021-09-16 05:14:10|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1631769270000|2021-09-16 05:14:30|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631769310000|2021-09-16 05:15:10|7374|7359|7373.9|7358.9|7374|7359|7373.7|7358.7|5
1631769320000|2021-09-16 05:15:20|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|3
1631769330000|2021-09-16 05:15:30|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1631769340000|2021-09-16 05:15:40|7373.9|7358.9|7374|7359|7374|7359|7373.9|7358.9|2
1631769350000|2021-09-16 05:15:50|7373.6|7358.6|7373.9|7358.9|7373.9|7358.9|7373.6|7358.6|4
1631769370000|2021-09-16 05:16:10|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|2
1631769380000|2021-09-16 05:16:20|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.4|7358.4|2
1631769390000|2021-09-16 05:16:30|7373.4|7358.4|7373.2|7358.2|7373.5|7358.5|7373.2|7358.2|5
1631769420000|2021-09-16 05:17:00|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631769430000|2021-09-16 05:17:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631769440000|2021-09-16 05:17:20|7373.3|7358.3|7372.9|7357.9|7373.3|7358.3|7372.9|7357.9|3
1631769490000|2021-09-16 05:18:10|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1631769500000|2021-09-16 05:18:20|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1631769560000|2021-09-16 05:19:20|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|2
1631769600000|2021-09-16 05:20:00|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|2
1631769610000|2021-09-16 05:20:10|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631769620000|2021-09-16 05:20:20|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631769650000|2021-09-16 05:20:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631769670000|2021-09-16 05:21:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631769690000|2021-09-16 05:21:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631769700000|2021-09-16 05:21:40|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631769710000|2021-09-16 05:21:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631769720000|2021-09-16 05:22:00|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.2|7358.2|5
1631769730000|2021-09-16 05:22:10|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1631769770000|2021-09-16 05:22:50|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1631769780000|2021-09-16 05:23:00|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|2
1631769790000|2021-09-16 05:23:10|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|4
1631769800000|2021-09-16 05:23:20|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631769810000|2021-09-16 05:23:30|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631769820000|2021-09-16 05:23:40|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631769830000|2021-09-16 05:23:50|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1631769840000|2021-09-16 05:24:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631769850000|2021-09-16 05:24:10|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1631769860000|2021-09-16 05:24:20|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1631769870000|2021-09-16 05:24:30|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631769880000|2021-09-16 05:24:40|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1631769890000|2021-09-16 05:24:50|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631769920000|2021-09-16 05:25:20|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631769930000|2021-09-16 05:25:30|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|2
1631769940000|2021-09-16 05:25:40|7373.3|7358.3|7373.4|7358.4|7373.5|7358.5|7373.3|7358.3|4
1631769950000|2021-09-16 05:25:50|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631770050000|2021-09-16 05:27:30|7373.4|7358.4|7373.5|7358.5|7373.6|7358.6|7373.4|7358.4|4
1631770060000|2021-09-16 05:27:40|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631770090000|2021-09-16 05:28:10|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631770110000|2021-09-16 05:28:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631770120000|2021-09-16 05:28:40|7373|7358|7373|7358|7373|7358|7373|7358|1
1631770160000|2021-09-16 05:29:20|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631770170000|2021-09-16 05:29:30|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631770190000|2021-09-16 05:29:50|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631770200000|2021-09-16 05:30:00|7373.1|7358.1|7372.7|7357.7|7373.1|7358.1|7372.5|7357.5|6
1631770220000|2021-09-16 05:30:20|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631770250000|2021-09-16 05:30:50|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|2
1631770290000|2021-09-16 05:31:30|7373.3|7358.3|7373.5|7358.5|7373.6|7358.6|7373.3|7358.3|8
1631770300000|2021-09-16 05:31:40|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631770310000|2021-09-16 05:31:50|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1631770320000|2021-09-16 05:32:00|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631770370000|2021-09-16 05:32:50|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631770400000|2021-09-16 05:33:20|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1631770420000|2021-09-16 05:33:40|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1631770440000|2021-09-16 05:34:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|3
1631770460000|2021-09-16 05:34:20|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.5|7358.5|6
1631770470000|2021-09-16 05:34:30|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|4
1631770480000|2021-09-16 05:34:40|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1631770500000|2021-09-16 05:35:00|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1631770520000|2021-09-16 05:35:20|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631770540000|2021-09-16 05:35:40|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631770550000|2021-09-16 05:35:50|7373.5|7358.5|7373.8|7358.8|7373.8|7358.8|7373.5|7358.5|5
1631770560000|2021-09-16 05:36:00|7373.7|7358.7|7373.9|7358.9|7373.9|7358.9|7373.7|7358.7|3
1631770570000|2021-09-16 05:36:10|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631770580000|2021-09-16 05:36:20|7374.3|7359.3|7374.6|7359.6|7374.6|7359.6|7373.9|7358.9|6
1631770590000|2021-09-16 05:36:30|7374.7|7359.7|7375|7360|7375|7360|7374.7|7359.7|3
1631770600000|2021-09-16 05:36:40|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1631770610000|2021-09-16 05:36:50|7375.2|7360.2|7375.6|7360.6|7375.6|7360.6|7375.2|7360.2|4
1631770620000|2021-09-16 05:37:00|7375.5|7360.5|7375.4|7360.4|7375.5|7360.5|7375.4|7360.4|2
1631770630000|2021-09-16 05:37:10|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1631770640000|2021-09-16 05:37:20|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1631770650000|2021-09-16 05:37:30|7375|7360|7374.7|7359.7|7375|7360|7374.7|7359.7|4
1631770660000|2021-09-16 05:37:40|7374.8|7359.8|7374.7|7359.7|7374.8|7359.8|7374.7|7359.7|2
1631770670000|2021-09-16 05:37:50|7374.8|7359.8|7374.7|7359.7|7374.8|7359.8|7374.7|7359.7|4
1631770680000|2021-09-16 05:38:00|7374.8|7359.8|7374.7|7359.7|7374.8|7359.8|7374.7|7359.7|2
1631770690000|2021-09-16 05:38:10|7374.8|7359.8|7375|7360|7375.1|7360.1|7374.7|7359.7|5
1631770700000|2021-09-16 05:38:20|7375.1|7360.1|7375.7|7360.7|7375.7|7360.7|7375.1|7360.1|5
1631770710000|2021-09-16 05:38:30|7375.6|7360.6|7375.4|7360.4|7375.6|7360.6|7375.4|7360.4|2
1631770720000|2021-09-16 05:38:40|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1631770730000|2021-09-16 05:38:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1631770760000|2021-09-16 05:39:20|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1631770780000|2021-09-16 05:39:40|7375.6|7360.6|7375.3|7360.3|7375.6|7360.6|7375.3|7360.3|3
1631770810000|2021-09-16 05:40:10|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7375.1|7360.1|4
1631770820000|2021-09-16 05:40:20|7375.4|7360.4|7375.2|7360.2|7375.4|7360.4|7375.2|7360.2|3
1631770840000|2021-09-16 05:40:40|7375.3|7360.3|7375.5|7360.5|7375.5|7360.5|7375.3|7360.3|2
1631770850000|2021-09-16 05:40:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1631770880000|2021-09-16 05:41:20|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.5|7360.5|2
1631770890000|2021-09-16 05:41:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631770900000|2021-09-16 05:41:40|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1631770910000|2021-09-16 05:41:50|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1631770920000|2021-09-16 05:42:00|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1631771010000|2021-09-16 05:43:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631771020000|2021-09-16 05:43:40|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1631771030000|2021-09-16 05:43:50|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|4
1631771110000|2021-09-16 05:45:10|7375.4|7360.4|7375.5|7360.5|7375.5|7360.5|7375.4|7360.4|2
1631771150000|2021-09-16 05:45:50|7375.4|7360.4|7375.2|7360.2|7375.4|7360.4|7375.2|7360.2|2
1631771160000|2021-09-16 05:46:00|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|2
1631771170000|2021-09-16 05:46:10|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1631771180000|2021-09-16 05:46:20|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|4
1631771190000|2021-09-16 05:46:30|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|4
1631771220000|2021-09-16 05:47:00|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|2
1631771230000|2021-09-16 05:47:10|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|2
1631771260000|2021-09-16 05:47:40|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375|7360|4
1631771270000|2021-09-16 05:47:50|7374.9|7359.9|7374.7|7359.7|7374.9|7359.9|7374.7|7359.7|2
1631771280000|2021-09-16 05:48:00|7374.6|7359.6|7374.4|7359.4|7374.6|7359.6|7374.4|7359.4|2
1631771290000|2021-09-16 05:48:10|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|2
1631771330000|2021-09-16 05:48:50|7374.3|7359.3|7374.2|7359.2|7374.4|7359.4|7374.2|7359.2|4
1631771340000|2021-09-16 05:49:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631771350000|2021-09-16 05:49:10|7374.2|7359.2|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|3
1631771360000|2021-09-16 05:49:20|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1631771420000|2021-09-16 05:50:20|7374.3|7359.3|7374.1|7359.1|7374.3|7359.3|7374.1|7359.1|3
1631771430000|2021-09-16 05:50:30|7374.3|7359.3|7374.1|7359.1|7374.3|7359.3|7374.1|7359.1|3
1631771440000|2021-09-16 05:50:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631771460000|2021-09-16 05:51:00|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1631771480000|2021-09-16 05:51:20|7374.5|7359.5|7374.8|7359.8|7374.8|7359.8|7374.5|7359.5|5
1631771490000|2021-09-16 05:51:30|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631771500000|2021-09-16 05:51:40|7374.8|7359.8|7375|7360|7375|7360|7374.8|7359.8|2
1631771510000|2021-09-16 05:51:50|7374.9|7359.9|7374.5|7359.5|7375|7360|7374.5|7359.5|8
1631771520000|2021-09-16 05:52:00|7374.6|7359.6|7374.9|7359.9|7374.9|7359.9|7374.6|7359.6|5
1631771530000|2021-09-16 05:52:10|7374.8|7359.8|7374.5|7359.5|7374.8|7359.8|7374.5|7359.5|5
1631771560000|2021-09-16 05:52:40|7374.6|7359.6|7374.5|7359.5|7374.6|7359.6|7374.5|7359.5|4
1631771580000|2021-09-16 05:53:00|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631771590000|2021-09-16 05:53:10|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631771600000|2021-09-16 05:53:20|7374.2|7359.2|7374.5|7359.5|7374.5|7359.5|7374.2|7359.2|4
1631771610000|2021-09-16 05:53:30|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1631771620000|2021-09-16 05:53:40|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631771640000|2021-09-16 05:54:00|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631771660000|2021-09-16 05:54:20|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631771700000|2021-09-16 05:55:00|7374.4|7359.4|7374.4|7359.4|7374.5|7359.5|7374.4|7359.4|3
1631771720000|2021-09-16 05:55:20|7374.5|7359.5|7374.4|7359.4|7374.5|7359.5|7374.4|7359.4|2
1631771750000|2021-09-16 05:55:50|7373.9|7358.9|7373.6|7358.6|7373.9|7358.9|7373.6|7358.6|2
1631771760000|2021-09-16 05:56:00|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.4|7358.4|2
1631771770000|2021-09-16 05:56:10|7373.3|7358.3|7373.2|7358.2|7373.4|7358.4|7373.2|7358.2|6
1631771790000|2021-09-16 05:56:30|7373.1|7358.1|7372.4|7357.4|7373.1|7358.1|7372.4|7357.4|8
1631771800000|2021-09-16 05:56:40|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1631771820000|2021-09-16 05:57:00|7372.3|7357.3|7372.4|7357.4|7372.5|7357.5|7372.1|7357.1|5
1631771830000|2021-09-16 05:57:10|7372.2|7357.2|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|4
1631771850000|2021-09-16 05:57:30|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1631771870000|2021-09-16 05:57:50|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631771880000|2021-09-16 05:58:00|7372.5|7357.5|7372.5|7357.5|7373.1|7358.1|7372.5|7357.5|6
1631771910000|2021-09-16 05:58:30|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|2
1631771920000|2021-09-16 05:58:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631771930000|2021-09-16 05:58:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631771940000|2021-09-16 05:59:00|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631771950000|2021-09-16 05:59:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631771990000|2021-09-16 05:59:50|7372.6|7357.6|7372.5|7357.5|7372.6|7357.6|7372.5|7357.5|2
1631772000000|2021-09-16 06:00:00|7372.6|7357.6|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|2
1631772020000|2021-09-16 06:00:20|7372.9|7357.9|7372.7|7357.7|7373|7358|7372.7|7357.7|3
1631772030000|2021-09-16 06:00:30|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|2
1631772070000|2021-09-16 06:01:10|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1631772080000|2021-09-16 06:01:20|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631772090000|2021-09-16 06:01:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|3
1631772100000|2021-09-16 06:01:40|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1631772110000|2021-09-16 06:01:50|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|2
1631772130000|2021-09-16 06:02:10|7372.6|7357.6|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|4
1631772140000|2021-09-16 06:02:20|7371.8|7356.8|7371.2|7356.2|7371.8|7356.8|7371.2|7356.2|7
1631772150000|2021-09-16 06:02:30|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1631772190000|2021-09-16 06:03:10|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631772200000|2021-09-16 06:03:20|7371|7356|7370.7|7355.7|7371|7356|7370.7|7355.7|3
1631772210000|2021-09-16 06:03:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631772220000|2021-09-16 06:03:40|7370.4|7355.4|7370.2|7355.2|7370.4|7355.4|7370.2|7355.2|3
1631772230000|2021-09-16 06:03:50|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631772240000|2021-09-16 06:04:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1631772250000|2021-09-16 06:04:10|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1631772260000|2021-09-16 06:04:20|7370.2|7355.2|7369.4|7354.4|7370.2|7355.2|7369.4|7354.4|5
1631772270000|2021-09-16 06:04:30|7369.3|7354.3|7369.2|7354.2|7369.3|7354.3|7369.1|7354.1|3
1631772280000|2021-09-16 06:04:40|7369.3|7354.3|7369.4|7354.4|7369.5|7354.5|7369.3|7354.3|5
1631772290000|2021-09-16 06:04:50|7369.6|7354.6|7369.3|7354.3|7369.6|7354.6|7369.3|7354.3|3
1631772300000|2021-09-16 06:05:00|7369.2|7354.2|7369.1|7354.1|7369.2|7354.2|7369.1|7354.1|2
1631772330000|2021-09-16 06:05:30|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.1|7354.1|3
1631772340000|2021-09-16 06:05:40|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1631772350000|2021-09-16 06:05:50|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|2
1631772360000|2021-09-16 06:06:00|7369.5|7354.5|7369.8|7354.8|7369.8|7354.8|7369.4|7354.4|6
1631772370000|2021-09-16 06:06:10|7369.9|7354.9|7369.3|7354.3|7370.2|7355.2|7369.3|7354.3|13
1631772390000|2021-09-16 06:06:30|7369.6|7354.6|7369.9|7354.9|7370|7355|7369.6|7354.6|6
1631772400000|2021-09-16 06:06:40|7369.8|7354.8|7369.6|7354.6|7369.8|7354.8|7369.6|7354.6|3
1631772410000|2021-09-16 06:06:50|7369.4|7354.4|7369.2|7354.2|7369.4|7354.4|7369.2|7354.2|2
1631772440000|2021-09-16 06:07:20|7369|7354|7369|7354|7369|7354|7369|7354|1
1631772450000|2021-09-16 06:07:30|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.8|7353.8|7
1631772460000|2021-09-16 06:07:40|7368.8|7353.8|7368.9|7353.9|7368.9|7353.9|7368.8|7353.8|4
1631772470000|2021-09-16 06:07:50|7368.7|7353.7|7368.2|7353.2|7368.7|7353.7|7368.2|7353.2|6
1631772480000|2021-09-16 06:08:00|7368.1|7353.1|7368.2|7353.2|7368.2|7353.2|7368.1|7353.1|2
1631772490000|2021-09-16 06:08:10|7368.4|7353.4|7368.6|7353.6|7368.6|7353.6|7368.4|7353.4|3
1631772500000|2021-09-16 06:08:20|7368.5|7353.5|7368.7|7353.7|7368.7|7353.7|7368.5|7353.5|3
1631772510000|2021-09-16 06:08:30|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1631772520000|2021-09-16 06:08:40|7368.9|7353.9|7369.1|7354.1|7369.1|7354.1|7368.9|7353.9|3
1631772530000|2021-09-16 06:08:50|7369.2|7354.2|7369.4|7354.4|7369.6|7354.6|7369.2|7354.2|5
1631772540000|2021-09-16 06:09:00|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1631772550000|2021-09-16 06:09:10|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|3
1631772560000|2021-09-16 06:09:20|7369.7|7354.7|7370.1|7355.1|7370.1|7355.1|7369.7|7354.7|6
1631772570000|2021-09-16 06:09:30|7370|7355|7370.2|7355.2|7370.2|7355.2|7370|7355|3
1631772580000|2021-09-16 06:09:40|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1631772630000|2021-09-16 06:10:30|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1631772660000|2021-09-16 06:11:00|7370|7355|7370.5|7355.5|7370.5|7355.5|7370|7355|7
1631772700000|2021-09-16 06:11:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631772710000|2021-09-16 06:11:50|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631772720000|2021-09-16 06:12:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631772740000|2021-09-16 06:12:20|7371.1|7356.1|7371.3|7356.3|7371.4|7356.4|7370.9|7355.9|12
1631772750000|2021-09-16 06:12:30|7371.4|7356.4|7371.7|7356.7|7371.7|7356.7|7371.4|7356.4|7
1631772770000|2021-09-16 06:12:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|3
1631772780000|2021-09-16 06:13:00|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631772790000|2021-09-16 06:13:10|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|3
1631772800000|2021-09-16 06:13:20|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631772810000|2021-09-16 06:13:30|7371.9|7356.9|7372.1|7357.1|7372.2|7357.2|7371.9|7356.9|4
1631772820000|2021-09-16 06:13:40|7372|7357|7372.2|7357.2|7372.2|7357.2|7372|7357|3
1631772850000|2021-09-16 06:14:10|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1631772860000|2021-09-16 06:14:20|7372.1|7357.1|7371.1|7356.1|7372.1|7357.1|7371.1|7356.1|6
1631772870000|2021-09-16 06:14:30|7371|7356|7370.5|7355.5|7371.1|7356.1|7370.5|7355.5|4
1631772880000|2021-09-16 06:14:40|7370.4|7355.4|7370.7|7355.7|7370.9|7355.9|7370.2|7355.2|8
1631772890000|2021-09-16 06:14:50|7370.9|7355.9|7371.4|7356.4|7371.4|7356.4|7370.9|7355.9|4
1631772920000|2021-09-16 06:15:20|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|2
1631772970000|2021-09-16 06:16:10|7371.5|7356.5|7372.1|7357.1|7372.1|7357.1|7371.5|7356.5|5
1631772980000|2021-09-16 06:16:20|7372.2|7357.2|7372.4|7357.4|7372.6|7357.6|7372.2|7357.2|5
1631773000000|2021-09-16 06:16:40|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631773020000|2021-09-16 06:17:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631773030000|2021-09-16 06:17:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631773080000|2021-09-16 06:18:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631773090000|2021-09-16 06:18:10|7372.4|7357.4|7372.6|7357.6|7372.6|7357.6|7372.4|7357.4|3
1631773100000|2021-09-16 06:18:20|7372.5|7357.5|7372.2|7357.2|7372.5|7357.5|7372.2|7357.2|7
1631773130000|2021-09-16 06:18:50|7372.4|7357.4|7372.2|7357.2|7372.7|7357.7|7372.2|7357.2|4
1631773150000|2021-09-16 06:19:10|7372.3|7357.3|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|3
1631773160000|2021-09-16 06:19:20|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631773170000|2021-09-16 06:19:30|7372.5|7357.5|7372.7|7357.7|7372.7|7357.7|7372.5|7357.5|3
1631773200000|2021-09-16 06:20:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631773240000|2021-09-16 06:20:40|7372.7|7357.7|7373.4|7358.4|7373.4|7358.4|7372.7|7357.7|7
1631773250000|2021-09-16 06:20:50|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631773270000|2021-09-16 06:21:10|7373.4|7358.4|7373.7|7358.7|7373.7|7358.7|7373.4|7358.4|4
1631773280000|2021-09-16 06:21:20|7373.8|7358.8|7374.1|7359.1|7374.1|7359.1|7373.8|7358.8|4
1631773290000|2021-09-16 06:21:30|7374|7359|7374|7359|7374|7359|7374|7359|1
1631773300000|2021-09-16 06:21:40|7373.9|7358.9|7373.7|7358.7|7373.9|7358.9|7373.6|7358.6|5
1631773310000|2021-09-16 06:21:50|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|2
1631773330000|2021-09-16 06:22:10|7373.8|7358.8|7373.6|7358.6|7373.8|7358.8|7373.6|7358.6|3
1631773360000|2021-09-16 06:22:40|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.4|7358.4|2
1631773380000|2021-09-16 06:23:00|7373.2|7358.2|7372.5|7357.5|7373.2|7358.2|7372.5|7357.5|5
1631773390000|2021-09-16 06:23:10|7372.4|7357.4|7372.2|7357.2|7372.4|7357.4|7372.2|7357.2|2
1631773410000|2021-09-16 06:23:30|7371.9|7356.9|7371.3|7356.3|7371.9|7356.9|7371|7356|12
1631773420000|2021-09-16 06:23:40|7371.2|7356.2|7371|7356|7371.2|7356.2|7371|7356|3
1631773430000|2021-09-16 06:23:50|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|2
1631773440000|2021-09-16 06:24:00|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|3
1631773450000|2021-09-16 06:24:10|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631773460000|2021-09-16 06:24:20|7371.2|7356.2|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|3
1631773470000|2021-09-16 06:24:30|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631773480000|2021-09-16 06:24:40|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1631773490000|2021-09-16 06:24:50|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631773500000|2021-09-16 06:25:00|7372|7357|7372.4|7357.4|7372.8|7357.8|7372|7357|6
1631773520000|2021-09-16 06:25:20|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631773530000|2021-09-16 06:25:30|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|3
1631773540000|2021-09-16 06:25:40|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|2
1631773550000|2021-09-16 06:25:50|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|4
1631773590000|2021-09-16 06:26:30|7372.8|7357.8|7372.7|7357.7|7372.9|7357.9|7372.4|7357.4|6
1631773600000|2021-09-16 06:26:40|7372.8|7357.8|7372.5|7357.5|7372.8|7357.8|7372.5|7357.5|9
1631773610000|2021-09-16 06:26:50|7372.1|7357.1|7371.7|7356.7|7372.2|7357.2|7371.4|7356.4|8
1631773630000|2021-09-16 06:27:10|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|3
1631773640000|2021-09-16 06:27:20|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1631773660000|2021-09-16 06:27:40|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1631773670000|2021-09-16 06:27:50|7371.7|7356.7|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|3
1631773700000|2021-09-16 06:28:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631773740000|2021-09-16 06:29:00|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1631773760000|2021-09-16 06:29:20|7371.7|7356.7|7372.3|7357.3|7372.3|7357.3|7371.7|7356.7|5
1631773770000|2021-09-16 06:29:30|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1631773810000|2021-09-16 06:30:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631773820000|2021-09-16 06:30:20|7372.1|7357.1|7371.7|7356.7|7372.1|7357.1|7371.7|7356.7|4
1631773830000|2021-09-16 06:30:30|7371.8|7356.8|7371.6|7356.6|7371.8|7356.8|7371.6|7356.6|7
1631773850000|2021-09-16 06:30:50|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|2
1631773880000|2021-09-16 06:31:20|7372.2|7357.2|7372|7357|7372.3|7357.3|7372|7357|3
1631773890000|2021-09-16 06:31:30|7371.9|7356.9|7372.6|7357.6|7372.6|7357.6|7371.9|7356.9|6
1631773920000|2021-09-16 06:32:00|7372.7|7357.7|7372.7|7357.7|7372.9|7357.9|7372.7|7357.7|3
1631773930000|2021-09-16 06:32:10|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|4
1631773940000|2021-09-16 06:32:20|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.7|7357.7|6
1631773960000|2021-09-16 06:32:40|7373.1|7358.1|7373.3|7358.3|7373.3|7358.3|7373.1|7358.1|2
1631773970000|2021-09-16 06:32:50|7373.2|7358.2|7373.5|7358.5|7373.6|7358.6|7373.2|7358.2|6
1631773980000|2021-09-16 06:33:00|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|6
1631773990000|2021-09-16 06:33:10|7373.4|7358.4|7373.2|7358.2|7373.4|7358.4|7373.2|7358.2|3
1631774010000|2021-09-16 06:33:30|7373.3|7358.3|7374|7359|7374|7359|7373.3|7358.3|4
1631774030000|2021-09-16 06:33:50|7373.8|7358.8|7373.2|7358.2|7373.8|7358.8|7373.2|7358.2|5
1631774040000|2021-09-16 06:34:00|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|2
1631774070000|2021-09-16 06:34:30|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1631774080000|2021-09-16 06:34:40|7372.8|7357.8|7372.5|7357.5|7372.8|7357.8|7372.5|7357.5|3
1631774090000|2021-09-16 06:34:50|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1631774110000|2021-09-16 06:35:10|7372.7|7357.7|7372.6|7357.6|7372.7|7357.7|7372.6|7357.6|2
1631774120000|2021-09-16 06:35:20|7372.7|7357.7|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|3
1631774130000|2021-09-16 06:35:30|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631774140000|2021-09-16 06:35:40|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|2
1631774150000|2021-09-16 06:35:50|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|2
1631774160000|2021-09-16 06:36:00|7372.6|7357.6|7372.3|7357.3|7372.9|7357.9|7372.3|7357.3|7
1631774170000|2021-09-16 06:36:10|7372.2|7357.2|7371.9|7356.9|7372.2|7357.2|7371.9|7356.9|4
1631774180000|2021-09-16 06:36:20|7372|7357|7372.3|7357.3|7372.3|7357.3|7372|7357|3
1631774210000|2021-09-16 06:36:50|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631774220000|2021-09-16 06:37:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631774230000|2021-09-16 06:37:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631774250000|2021-09-16 06:37:30|7371.9|7356.9|7372|7357|7372|7357|7371.8|7356.8|4
1631774260000|2021-09-16 06:37:40|7372.1|7357.1|7372.4|7357.4|7372.4|7357.4|7372.1|7357.1|4
1631774280000|2021-09-16 06:38:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631774290000|2021-09-16 06:38:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|3
1631774330000|2021-09-16 06:38:50|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|3
1631774340000|2021-09-16 06:39:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631774350000|2021-09-16 06:39:10|7372|7357|7372|7357|7372|7357|7372|7357|1
1631774360000|2021-09-16 06:39:20|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631774380000|2021-09-16 06:39:40|7372|7357|7372|7357|7372|7357|7372|7357|1
1631774400000|2021-09-16 06:40:00|7371.9|7356.9|7371.9|7356.9|7372|7357|7371.9|7356.9|3
1631774410000|2021-09-16 06:40:10|7372|7357|7371.8|7356.8|7372|7357|7371.8|7356.8|4
1631774420000|2021-09-16 06:40:20|7371.7|7356.7|7371.8|7356.8|7371.9|7356.9|7371.7|7356.7|4
1631774430000|2021-09-16 06:40:30|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631774450000|2021-09-16 06:40:50|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631774460000|2021-09-16 06:41:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631774480000|2021-09-16 06:41:20|7371.9|7356.9|7371.7|7356.7|7371.9|7356.9|7371.7|7356.7|3
1631774490000|2021-09-16 06:41:30|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631774510000|2021-09-16 06:41:50|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631774580000|2021-09-16 06:43:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|3
1631774590000|2021-09-16 06:43:10|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.6|7356.6|11
1631774600000|2021-09-16 06:43:20|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|4
1631774620000|2021-09-16 06:43:40|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631774630000|2021-09-16 06:43:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631774640000|2021-09-16 06:44:00|7371.7|7356.7|7370.6|7355.6|7371.7|7356.7|7370.6|7355.6|7
1631774650000|2021-09-16 06:44:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631774680000|2021-09-16 06:44:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1631774770000|2021-09-16 06:46:10|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|3
1631774800000|2021-09-16 06:46:40|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1631774810000|2021-09-16 06:46:50|7370.5|7355.5|7369.2|7354.2|7370.6|7355.6|7368.9|7353.9|13
1631774820000|2021-09-16 06:47:00|7369.3|7354.3|7370.2|7355.2|7370.2|7355.2|7369.3|7354.3|10
1631774850000|2021-09-16 06:47:30|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1631774860000|2021-09-16 06:47:40|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|3
1631774870000|2021-09-16 06:47:50|7370.6|7355.6|7370.9|7355.9|7370.9|7355.9|7370.6|7355.6|3
1631774930000|2021-09-16 06:48:50|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.7|7355.7|3
1631774940000|2021-09-16 06:49:00|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1631774950000|2021-09-16 06:49:10|7370.7|7355.7|7370.9|7355.9|7370.9|7355.9|7370.7|7355.7|3
1631774970000|2021-09-16 06:49:30|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1631775000000|2021-09-16 06:50:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631775050000|2021-09-16 06:50:50|7370.8|7355.8|7371|7356|7371|7356|7370.7|7355.7|5
1631775060000|2021-09-16 06:51:00|7371.1|7356.1|7371.8|7356.8|7371.8|7356.8|7371.1|7356.1|5
1631775090000|2021-09-16 06:51:30|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|3
1631775110000|2021-09-16 06:51:50|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631775120000|2021-09-16 06:52:00|7373.6|7358.6|7373.8|7358.8|7373.8|7358.8|7373.6|7358.6|4
1631775130000|2021-09-16 06:52:10|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1631775140000|2021-09-16 06:52:20|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|4
1631775150000|2021-09-16 06:52:30|7374.3|7359.3|7374.4|7359.4|7374.4|7359.4|7374|7359|5
1631775160000|2021-09-16 06:52:40|7374.5|7359.5|7374.6|7359.6|7374.6|7359.6|7374.4|7359.4|4
1631775180000|2021-09-16 06:53:00|7374.5|7359.5|7374.4|7359.4|7374.5|7359.5|7374.4|7359.4|2
1631775190000|2021-09-16 06:53:10|7374.6|7359.6|7374.7|7359.7|7374.7|7359.7|7374.6|7359.6|2
1631775200000|2021-09-16 06:53:20|7374.8|7359.8|7375|7360|7375|7360|7374.8|7359.8|2
1631775210000|2021-09-16 06:53:30|7374.9|7359.9|7375.6|7360.6|7375.6|7360.6|7374.9|7359.9|6
1631775220000|2021-09-16 06:53:40|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|2
1631775240000|2021-09-16 06:54:00|7375.8|7360.8|7376.2|7361.2|7376.3|7361.3|7375.8|7360.8|11
1631775250000|2021-09-16 06:54:10|7376.1|7361.1|7375.8|7360.8|7376.1|7361.1|7375.8|7360.8|4
1631775260000|2021-09-16 06:54:20|7375.7|7360.7|7376|7361|7376|7361|7375.7|7360.7|5
1631775270000|2021-09-16 06:54:30|7376.1|7361.1|7376.3|7361.3|7376.3|7361.3|7376|7361|9
1631775280000|2021-09-16 06:54:40|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|12
1631775290000|2021-09-16 06:54:50|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7376.2|7361.2|6
1631775300000|2021-09-16 06:55:00|7376.5|7361.5|7376.7|7361.7|7376.7|7361.7|7376.5|7361.5|3
1631775310000|2021-09-16 06:55:10|7376.8|7361.8|7377.5|7362.5|7377.5|7362.5|7376.7|7361.7|10
1631775320000|2021-09-16 06:55:20|7377.7|7362.7|7378.3|7363.3|7378.3|7363.3|7377.7|7362.7|5
1631775340000|2021-09-16 06:55:40|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|2
1631775350000|2021-09-16 06:55:50|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631775360000|2021-09-16 06:56:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631775370000|2021-09-16 06:56:10|7378.5|7363.5|7378.6|7363.6|7378.8|7363.8|7378.4|7363.4|8
1631775380000|2021-09-16 06:56:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|3
1631775390000|2021-09-16 06:56:30|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|4
1631775400000|2021-09-16 06:56:40|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1631775410000|2021-09-16 06:56:50|7379.2|7364.2|7380.7|7365.7|7386|7365.9|7379.2|7359.9|23
1631775420000|2021-09-16 06:57:00|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1631775430000|2021-09-16 06:57:10|7380.6|7365.6|7380.9|7365.9|7380.9|7365.9|7380.2|7365.2|8
1631775440000|2021-09-16 06:57:20|7380.7|7365.7|7380.4|7365.4|7380.7|7365.7|7380.4|7365.4|4
1631775450000|2021-09-16 06:57:30|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.1|7365.1|5
1631775460000|2021-09-16 06:57:40|7380.3|7365.3|7380|7365|7380.3|7365.3|7380|7365|6
1631775480000|2021-09-16 06:58:00|7380.1|7365.1|7380.5|7365.5|7380.5|7365.5|7380.1|7365.1|6
1631775490000|2021-09-16 06:58:10|7380.4|7365.4|7379.1|7364.1|7380.4|7365.4|7378.6|7363.6|9
1631775500000|2021-09-16 06:58:20|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|3
1631775510000|2021-09-16 06:58:30|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379|7364|4
1631775520000|2021-09-16 06:58:40|7379.1|7364.1|7380.2|7365.2|7380.3|7365.3|7378.9|7363.9|8
1631775530000|2021-09-16 06:58:50|7380.1|7365.1|7380.2|7365.2|7380.7|7365.7|7380.1|7365.1|6
1631775540000|2021-09-16 06:59:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631775550000|2021-09-16 06:59:10|7379.6|7364.6|7379.5|7364.5|7379.7|7364.7|7379.5|7364.5|4
1631775570000|2021-09-16 06:59:30|7379.4|7364.4|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|3
1631775580000|2021-09-16 06:59:40|7379.3|7364.3|7379.4|7364.4|7379.5|7364.5|7379.3|7364.3|3
1631775590000|2021-09-16 06:59:50|7379.1|7364.1|7378.9|7363.9|7379.1|7364.1|7378.9|7363.9|3
1631775600000|2021-09-16 07:00:00|7378.8|7363.8|7379|7364|7379|7364|7378.5|7363.5|10
1631775610000|2021-09-16 07:00:10|7378.9|7363.9|7378.6|7363.6|7378.9|7363.9|7378.5|7363.5|10
1631775620000|2021-09-16 07:00:20|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.5|7363.5|11
1631775630000|2021-09-16 07:00:30|7378.5|7363.5|7378.5|7363.5|7378.9|7363.9|7378.5|7363.5|10
1631775640000|2021-09-16 07:00:40|7378.7|7363.7|7378.9|7363.9|7378.9|7363.9|7378.7|7363.7|15
1631775650000|2021-09-16 07:00:50|7378.8|7363.8|7378.8|7363.8|7378.9|7363.9|7378.7|7363.7|7
1631775660000|2021-09-16 07:01:00|7378.9|7363.9|7379.3|7364.3|7379.4|7364.4|7378.9|7363.9|4
1631775670000|2021-09-16 07:01:10|7379.2|7364.2|7379|7364|7379.2|7364.2|7379|7364|3
1631775680000|2021-09-16 07:01:20|7379.1|7364.1|7379|7364|7379.1|7364.1|7379|7364|2
1631775690000|2021-09-16 07:01:30|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379|7364|4
1631775700000|2021-09-16 07:01:40|7379.2|7364.2|7378.9|7363.9|7379.2|7364.2|7378.9|7363.9|3
1631775710000|2021-09-16 07:01:50|7378.6|7363.6|7378.4|7363.4|7378.9|7363.9|7378.4|7363.4|7
1631775720000|2021-09-16 07:02:00|7378.3|7363.3|7377.4|7362.4|7378.3|7363.3|7377.4|7362.4|10
1631775730000|2021-09-16 07:02:10|7377.1|7362.1|7377.5|7362.5|7377.6|7362.6|7377.1|7362.1|5
1631775740000|2021-09-16 07:02:20|7377.1|7362.1|7376.7|7361.7|7377.1|7362.1|7376.6|7361.6|4
1631775750000|2021-09-16 07:02:30|7376.6|7361.6|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|6
1631775760000|2021-09-16 07:02:40|7376.4|7361.4|7375.9|7360.9|7376.4|7361.4|7375.9|7360.9|4
1631775770000|2021-09-16 07:02:50|7376|7361|7376|7361|7376|7361|7376|7361|1
1631775780000|2021-09-16 07:03:00|7376.1|7361.1|7376|7361|7376.1|7361.1|7376|7361|2
1631775790000|2021-09-16 07:03:10|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376|7361|5
1631775800000|2021-09-16 07:03:20|7376.2|7361.2|7375|7360|7376.2|7361.2|7374.9|7359.9|9
1631775810000|2021-09-16 07:03:30|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1631775820000|2021-09-16 07:03:40|7375|7360|7375.1|7360.1|7375.1|7360.1|7375|7360|4
1631775830000|2021-09-16 07:03:50|7375.2|7360.2|7374.7|7359.7|7375.2|7360.2|7374.7|7359.7|3
1631775840000|2021-09-16 07:04:00|7374.6|7359.6|7375.1|7360.1|7375.2|7360.2|7374.6|7359.6|6
1631775850000|2021-09-16 07:04:10|7374.4|7359.4|7374.9|7359.9|7374.9|7359.9|7374|7359|12
1631775860000|2021-09-16 07:04:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.4|7359.4|5
1631775870000|2021-09-16 07:04:30|7374.9|7359.9|7375.4|7360.4|7375.4|7360.4|7374.8|7359.8|4
1631775880000|2021-09-16 07:04:40|7374.9|7359.9|7375.3|7360.3|7375.3|7360.3|7374.8|7359.8|4
1631775890000|2021-09-16 07:04:50|7375|7360|7374.9|7359.9|7375.1|7360.1|7374.9|7359.9|4
1631775900000|2021-09-16 07:05:00|7375|7360|7375.4|7360.4|7375.4|7360.4|7374.9|7359.9|5
1631775910000|2021-09-16 07:05:10|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1631775930000|2021-09-16 07:05:30|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.2|7360.2|4
1631775940000|2021-09-16 07:05:40|7375.4|7360.4|7376.3|7361.3|7376.3|7361.3|7375.4|7360.4|10
1631775950000|2021-09-16 07:05:50|7376.4|7361.4|7376.7|7361.7|7376.8|7361.8|7376.4|7361.4|7
1631775960000|2021-09-16 07:06:00|7376.6|7361.6|7376.8|7361.8|7377|7362|7376.6|7361.6|6
1631775970000|2021-09-16 07:06:10|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631776000000|2021-09-16 07:06:40|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.2|7361.2|3
1631776010000|2021-09-16 07:06:50|7376.2|7361.2|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|3
1631776020000|2021-09-16 07:07:00|7376|7361|7376|7361|7376.1|7361.1|7376|7361|5
1631776030000|2021-09-16 07:07:10|7376.1|7361.1|7376.2|7361.2|7376.3|7361.3|7376|7361|10
1631776040000|2021-09-16 07:07:20|7376.3|7361.3|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|7
1631776050000|2021-09-16 07:07:30|7376.2|7361.2|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|8
1631776060000|2021-09-16 07:07:40|7376.3|7361.3|7376.4|7361.4|7376.5|7361.5|7376.3|7361.3|4
1631776070000|2021-09-16 07:07:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631776080000|2021-09-16 07:08:00|7376.1|7361.1|7374.9|7359.9|7376.2|7361.2|7374.9|7359.9|9
1631776100000|2021-09-16 07:08:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631776110000|2021-09-16 07:08:30|7374.9|7359.9|7375.4|7360.4|7375.4|7360.4|7374.9|7359.9|5
1631776120000|2021-09-16 07:08:40|7375.2|7360.2|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|3
1631776140000|2021-09-16 07:09:00|7375.2|7360.2|7375.5|7360.5|7375.5|7360.5|7375.2|7360.2|3
1631776150000|2021-09-16 07:09:10|7375.7|7360.7|7376.3|7361.3|7376.4|7361.4|7375.7|7360.7|8
1631776160000|2021-09-16 07:09:20|7376.2|7361.2|7376.1|7361.1|7376.3|7361.3|7376|7361|13
1631776170000|2021-09-16 07:09:30|7376.2|7361.2|7376.6|7361.6|7376.6|7361.6|7376.2|7361.2|3
1631776180000|2021-09-16 07:09:40|7376.5|7361.5|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|2
1631776190000|2021-09-16 07:09:50|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.4|7361.4|7
1631776200000|2021-09-16 07:10:00|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|5
1631776210000|2021-09-16 07:10:10|7376.5|7361.5|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|11
1631776220000|2021-09-16 07:10:20|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.3|7361.3|6
1631776230000|2021-09-16 07:10:30|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631776250000|2021-09-16 07:10:50|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|3
1631776260000|2021-09-16 07:11:00|7375.8|7360.8|7375|7360|7375.8|7360.8|7375|7360|6
1631776270000|2021-09-16 07:11:10|7375.1|7360.1|7373.9|7358.9|7375.1|7360.1|7373.9|7358.9|7
1631776280000|2021-09-16 07:11:20|7374|7359|7373.6|7358.6|7374|7359|7373.6|7358.6|7
1631776290000|2021-09-16 07:11:30|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|4
1631776300000|2021-09-16 07:11:40|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1631776310000|2021-09-16 07:11:50|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|3
1631776320000|2021-09-16 07:12:00|7374.1|7359.1|7374.2|7359.2|7374.4|7359.4|7374.1|7359.1|7
1631776340000|2021-09-16 07:12:20|7374.1|7359.1|7374.8|7359.8|7374.8|7359.8|7374.1|7359.1|5
1631776350000|2021-09-16 07:12:30|7374.7|7359.7|7374.2|7359.2|7374.7|7359.7|7374.2|7359.2|3
1631776360000|2021-09-16 07:12:40|7374.3|7359.3|7374.7|7359.7|7374.7|7359.7|7374.3|7359.3|5
1631776370000|2021-09-16 07:12:50|7374.8|7359.8|7374.8|7359.8|7375.1|7360.1|7374.7|7359.7|8
1631776380000|2021-09-16 07:13:00|7374.7|7359.7|7374.4|7359.4|7374.7|7359.7|7374.4|7359.4|3
1631776410000|2021-09-16 07:13:30|7374.5|7359.5|7374.8|7359.8|7374.8|7359.8|7374.5|7359.5|3
1631776430000|2021-09-16 07:13:50|7375|7360|7374.7|7359.7|7375.1|7360.1|7374.7|7359.7|4
1631776460000|2021-09-16 07:14:20|7373.6|7358.6|7373.4|7358.4|7373.6|7358.6|7373.4|7358.4|3
1631776470000|2021-09-16 07:14:30|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|2
1631776480000|2021-09-16 07:14:40|7373.3|7358.3|7373|7358|7373.3|7358.3|7372.6|7357.6|9
1631776490000|2021-09-16 07:14:50|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|2
1631776500000|2021-09-16 07:15:00|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631776510000|2021-09-16 07:15:10|7373.2|7358.2|7373.1|7358.1|7373.2|7358.2|7373.1|7358.1|4
1631776520000|2021-09-16 07:15:20|7373|7358|7373.2|7358.2|7374.3|7359.3|7372.8|7357.8|18
1631776530000|2021-09-16 07:15:30|7373.3|7358.3|7373.7|7358.7|7373.9|7358.9|7373.3|7358.3|6
1631776540000|2021-09-16 07:15:40|7373.8|7358.8|7374.1|7359.1|7374.1|7359.1|7373.8|7358.8|5
1631776570000|2021-09-16 07:16:10|7374.5|7359.5|7374.6|7359.6|7374.9|7359.9|7374.5|7359.5|9
1631776580000|2021-09-16 07:16:20|7374.5|7359.5|7374.3|7359.3|7374.6|7359.6|7374.3|7359.3|4
1631776590000|2021-09-16 07:16:30|7374.4|7359.4|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|2
1631776600000|2021-09-16 07:16:40|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374|7359|4
1631776630000|2021-09-16 07:17:10|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|2
1631776640000|2021-09-16 07:17:20|7374|7359|7374.1|7359.1|7374.1|7359.1|7374|7359|2
1631776650000|2021-09-16 07:17:30|7374|7359|7374|7359|7374.1|7359.1|7373.9|7358.9|7
1631776660000|2021-09-16 07:17:40|7373.9|7358.9|7374|7359|7374|7359|7373.7|7358.7|8
1631776670000|2021-09-16 07:17:50|7373.9|7358.9|7374|7359|7374|7359|7373.9|7358.9|2
1631776680000|2021-09-16 07:18:00|7373.9|7358.9|7374.2|7359.2|7374.2|7359.2|7373.9|7358.9|4
1631776690000|2021-09-16 07:18:10|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631776700000|2021-09-16 07:18:20|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.3|7359.3|3
1631776710000|2021-09-16 07:18:30|7374.2|7359.2|7374|7359|7374.3|7359.3|7373.9|7358.9|9
1631776720000|2021-09-16 07:18:40|7373.7|7358.7|7373|7358|7374|7359|7372.9|7357.9|14
1631776730000|2021-09-16 07:18:50|7372.8|7357.8|7372.9|7357.9|7373|7358|7372.8|7357.8|3
1631776740000|2021-09-16 07:19:00|7372.8|7357.8|7372.5|7357.5|7372.8|7357.8|7372.1|7357.1|13
1631776750000|2021-09-16 07:19:10|7372|7357|7372.3|7357.3|7372.4|7357.4|7372|7357|9
1631776760000|2021-09-16 07:19:20|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.2|7357.2|8
1631776770000|2021-09-16 07:19:30|7372.4|7357.4|7372|7357|7372.4|7357.4|7372|7357|4
1631776780000|2021-09-16 07:19:40|7371.9|7356.9|7371.5|7356.5|7371.9|7356.9|7371.5|7356.5|4
1631776790000|2021-09-16 07:19:50|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.2|7356.2|5
1631776800000|2021-09-16 07:20:00|7371.4|7356.4|7371.2|7356.2|7371.4|7356.4|7371.1|7356.1|7
1631776810000|2021-09-16 07:20:10|7371.1|7356.1|7370.8|7355.8|7371.1|7356.1|7370.8|7355.8|4
1631776820000|2021-09-16 07:20:20|7370.9|7355.9|7370.1|7355.1|7371|7356|7370|7355|12
1631776830000|2021-09-16 07:20:30|7370.3|7355.3|7370.6|7355.6|7370.8|7355.8|7370.3|7355.3|8
1631776840000|2021-09-16 07:20:40|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1631776850000|2021-09-16 07:20:50|7370.6|7355.6|7370.2|7355.2|7370.6|7355.6|7370.2|7355.2|5
1631776860000|2021-09-16 07:21:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7369.9|7354.9|4
1631776870000|2021-09-16 07:21:10|7370|7355|7370.1|7355.1|7370.2|7355.2|7370|7355|4
1631776880000|2021-09-16 07:21:20|7370|7355|7370.6|7355.6|7370.8|7355.8|7370|7355|10
1631776890000|2021-09-16 07:21:30|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.6|7355.6|4
1631776900000|2021-09-16 07:21:40|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.6|7355.6|4
1631776920000|2021-09-16 07:22:00|7370.8|7355.8|7370.5|7355.5|7370.8|7355.8|7370.2|7355.2|6
1631776930000|2021-09-16 07:22:10|7370.6|7355.6|7369.9|7354.9|7370.6|7355.6|7369.9|7354.9|7
1631776940000|2021-09-16 07:22:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1631776950000|2021-09-16 07:22:30|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1631776960000|2021-09-16 07:22:40|7369.7|7354.7|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|2
1631776970000|2021-09-16 07:22:50|7369.7|7354.7|7369.9|7354.9|7370.3|7355.3|7369.7|7354.7|10
1631776990000|2021-09-16 07:23:10|7369.7|7354.7|7369.6|7354.6|7369.7|7354.7|7369.6|7354.6|2
1631777000000|2021-09-16 07:23:20|7369.7|7354.7|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|2
1631777020000|2021-09-16 07:23:40|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1631777030000|2021-09-16 07:23:50|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.7|7354.7|2
1631777040000|2021-09-16 07:24:00|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1631777050000|2021-09-16 07:24:10|7369.5|7354.5|7369.2|7354.2|7369.7|7354.7|7369.2|7354.2|8
1631777060000|2021-09-16 07:24:20|7368.9|7353.9|7369|7354|7369|7354|7368.9|7353.9|2
1631777070000|2021-09-16 07:24:30|7368.9|7353.9|7368.8|7353.8|7368.9|7353.9|7368.8|7353.8|4
1631777080000|2021-09-16 07:24:40|7368.9|7353.9|7367.9|7352.9|7368.9|7353.9|7367.9|7352.9|6
1631777090000|2021-09-16 07:24:50|7367.7|7352.7|7365.2|7350.2|7367.9|7352.9|7365.2|7350.2|13
1631777100000|2021-09-16 07:25:00|7365.3|7350.3|7364.9|7349.9|7365.3|7350.3|7363.9|7348.9|19
1631777110000|2021-09-16 07:25:10|7365.3|7350.3|7365.7|7350.7|7365.8|7350.8|7364.9|7349.9|16
1631777120000|2021-09-16 07:25:20|7365.5|7350.5|7366.1|7351.1|7366.4|7351.4|7365.5|7350.5|9
1631777130000|2021-09-16 07:25:30|7365.9|7350.9|7365.9|7350.9|7366|7351|7365.8|7350.8|6
1631777140000|2021-09-16 07:25:40|7365.8|7350.8|7365.5|7350.5|7365.8|7350.8|7365.3|7350.3|10
1631777150000|2021-09-16 07:25:50|7365.4|7350.4|7364.4|7349.4|7365.5|7350.5|7364.4|7349.4|12
1631777160000|2021-09-16 07:26:00|7364.5|7349.5|7363.6|7348.6|7364.5|7349.5|7363.1|7348.1|11
1631777170000|2021-09-16 07:26:10|7364.1|7349.1|7364.1|7349.1|7364.4|7349.4|7363.9|7348.9|11
1631777180000|2021-09-16 07:26:20|7363.9|7348.9|7363.5|7348.5|7364.3|7349.3|7363|7348|16
1631777190000|2021-09-16 07:26:30|7363.4|7348.4|7364.4|7349.4|7364.4|7349.4|7362.8|7347.8|17
1631777200000|2021-09-16 07:26:40|7364|7349|7363.4|7348.4|7364|7349|7363.4|7348.4|9
1631777210000|2021-09-16 07:26:50|7363.3|7348.3|7363.9|7348.9|7364.1|7349.1|7363.2|7348.2|10
1631777220000|2021-09-16 07:27:00|7364.1|7349.1|7364.7|7349.7|7364.7|7349.7|7364.1|7349.1|3
1631777230000|2021-09-16 07:27:10|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.5|7349.5|3
1631777240000|2021-09-16 07:27:20|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.5|7349.5|5
1631777250000|2021-09-16 07:27:30|7364.8|7349.8|7365.4|7350.4|7365.8|7350.8|7364.8|7349.8|10
1631777260000|2021-09-16 07:27:40|7365.3|7350.3|7365.1|7350.1|7365.4|7350.4|7364.9|7349.9|6
1631777270000|2021-09-16 07:27:50|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1631777290000|2021-09-16 07:28:10|7365.3|7350.3|7365.5|7350.5|7365.5|7350.5|7365.3|7350.3|3
1631777310000|2021-09-16 07:28:30|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1631777320000|2021-09-16 07:28:40|7365.3|7350.3|7365.6|7350.6|7365.8|7350.8|7365.3|7350.3|10
1631777330000|2021-09-16 07:28:50|7365.8|7350.8|7365.9|7350.9|7365.9|7350.9|7365.6|7350.6|6
1631777340000|2021-09-16 07:29:00|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.6|7350.6|5
1631777350000|2021-09-16 07:29:10|7365.9|7350.9|7365.7|7350.7|7365.9|7350.9|7365.7|7350.7|2
1631777360000|2021-09-16 07:29:20|7365.8|7350.8|7366|7351|7366|7351|7365.7|7350.7|3
1631777370000|2021-09-16 07:29:30|7365.9|7350.9|7365.7|7350.7|7365.9|7350.9|7365.6|7350.6|6
1631777380000|2021-09-16 07:29:40|7365.8|7350.8|7365.7|7350.7|7365.8|7350.8|7365.6|7350.6|4
1631777390000|2021-09-16 07:29:50|7365.6|7350.6|7365.6|7350.6|7365.8|7350.8|7365.5|7350.5|4
1631777400000|2021-09-16 07:30:00|7365.5|7350.5|7365|7350|7365.7|7350.7|7365|7350|9
1631777410000|2021-09-16 07:30:10|7365.2|7350.2|7365.3|7350.3|7365.4|7350.4|7365.1|7350.1|8
1631777420000|2021-09-16 07:30:20|7365.1|7350.1|7364.8|7349.8|7365.3|7350.3|7364.7|7349.7|6
1631777430000|2021-09-16 07:30:30|7365|7350|7364.7|7349.7|7365|7350|7364.6|7349.6|4
1631777440000|2021-09-16 07:30:40|7365|7350|7365|7350|7365|7350|7364.9|7349.9|3
1631777450000|2021-09-16 07:30:50|7364.8|7349.8|7364.5|7349.5|7364.8|7349.8|7364.5|7349.5|4
1631777460000|2021-09-16 07:31:00|7364.6|7349.6|7364.6|7349.6|7364.8|7349.8|7364.5|7349.5|4
1631777470000|2021-09-16 07:31:10|7364.5|7349.5|7364.7|7349.7|7364.7|7349.7|7364.5|7349.5|7
1631777480000|2021-09-16 07:31:20|7364.6|7349.6|7365|7350|7365|7350|7364.6|7349.6|4
1631777490000|2021-09-16 07:31:30|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1631777500000|2021-09-16 07:31:40|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1631777510000|2021-09-16 07:31:50|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|1
1631777520000|2021-09-16 07:32:00|7364.9|7349.9|7365.4|7350.4|7365.4|7350.4|7364.9|7349.9|4
1631777530000|2021-09-16 07:32:10|7365.3|7350.3|7365.9|7350.9|7365.9|7350.9|7365.3|7350.3|9
1631777540000|2021-09-16 07:32:20|7366|7351|7366.4|7351.4|7366.5|7351.5|7366|7351|4
1631777550000|2021-09-16 07:32:30|7366.3|7351.3|7366.9|7351.9|7366.9|7351.9|7366.3|7351.3|11
1631777560000|2021-09-16 07:32:40|7367.2|7352.2|7367.5|7352.5|7367.5|7352.5|7367.2|7352.2|6
1631777570000|2021-09-16 07:32:50|7367.4|7352.4|7367.9|7352.9|7367.9|7352.9|7367.4|7352.4|5
1631777580000|2021-09-16 07:33:00|7367.7|7352.7|7367.9|7352.9|7367.9|7352.9|7367.7|7352.7|2
1631777590000|2021-09-16 07:33:10|7367.6|7352.6|7366.8|7351.8|7367.6|7352.6|7366.8|7351.8|6
1631777610000|2021-09-16 07:33:30|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|1
1631777620000|2021-09-16 07:33:40|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|1
1631777640000|2021-09-16 07:34:00|7366.9|7351.9|7367.7|7352.7|7368|7353|7366.8|7351.8|9
1631777650000|2021-09-16 07:34:10|7367.5|7352.5|7367.1|7352.1|7367.5|7352.5|7367.1|7352.1|4
1631777660000|2021-09-16 07:34:20|7367|7352|7367|7352|7367.1|7352.1|7367|7352|3
1631777670000|2021-09-16 07:34:30|7367.1|7352.1|7367.4|7352.4|7367.4|7352.4|7367.1|7352.1|4
1631777680000|2021-09-16 07:34:40|7367.6|7352.6|7367.8|7352.8|7368|7353|7367.6|7352.6|4
1631777690000|2021-09-16 07:34:50|7367.7|7352.7|7367.9|7352.9|7367.9|7352.9|7367.7|7352.7|2
1631777700000|2021-09-16 07:35:00|7368|7353|7367.9|7352.9|7368|7353|7367.7|7352.7|4
1631777710000|2021-09-16 07:35:10|7367.7|7352.7|7367.9|7352.9|7367.9|7352.9|7367.7|7352.7|3
1631777750000|2021-09-16 07:35:50|7367.8|7352.8|7367.5|7352.5|7367.8|7352.8|7367.5|7352.5|2
1631777760000|2021-09-16 07:36:00|7367.6|7352.6|7367.2|7352.2|7367.6|7352.6|7367.2|7352.2|6
1631777770000|2021-09-16 07:36:10|7367.1|7352.1|7366.8|7351.8|7367.1|7352.1|7366.8|7351.8|3
1631777790000|2021-09-16 07:36:30|7366.9|7351.9|7367|7352|7367|7352|7366.9|7351.9|2
1631777800000|2021-09-16 07:36:40|7367.1|7352.1|7367.5|7352.5|7367.5|7352.5|7367.1|7352.1|7
1631777810000|2021-09-16 07:36:50|7367.4|7352.4|7367.8|7352.8|7367.8|7352.8|7367.4|7352.4|4
1631777820000|2021-09-16 07:37:00|7367.9|7352.9|7367.9|7352.9|7368.1|7353.1|7367.8|7352.8|8
1631777830000|2021-09-16 07:37:10|7368.1|7353.1|7368.5|7353.5|7368.5|7353.5|7368|7353|4
1631777840000|2021-09-16 07:37:20|7368.7|7353.7|7368.5|7353.5|7368.7|7353.7|7368.3|7353.3|8
1631777850000|2021-09-16 07:37:30|7368.4|7353.4|7368.3|7353.3|7368.4|7353.4|7368.3|7353.3|2
1631777860000|2021-09-16 07:37:40|7368.2|7353.2|7368.2|7353.2|7368.3|7353.3|7368.2|7353.2|3
1631777880000|2021-09-16 07:38:00|7368.3|7353.3|7368.2|7353.2|7368.3|7353.3|7368.2|7353.2|2
1631777890000|2021-09-16 07:38:10|7368.3|7353.3|7368.8|7353.8|7368.8|7353.8|7368.3|7353.3|5
1631777900000|2021-09-16 07:38:20|7368.9|7353.9|7368.8|7353.8|7368.9|7353.9|7368.8|7353.8|2
1631777920000|2021-09-16 07:38:40|7368.7|7353.7|7367.5|7352.5|7368.7|7353.7|7367.5|7352.5|7
1631777930000|2021-09-16 07:38:50|7367.6|7352.6|7367.5|7352.5|7367.8|7352.8|7367.5|7352.5|3
1631777940000|2021-09-16 07:39:00|7367.7|7352.7|7368|7353|7368|7353|7367.7|7352.7|7
1631777950000|2021-09-16 07:39:10|7367.8|7352.8|7368.4|7353.4|7368.4|7353.4|7367.8|7352.8|2
1631777960000|2021-09-16 07:39:20|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1631777980000|2021-09-16 07:39:40|7368.6|7353.6|7369.5|7354.5|7369.5|7354.5|7368.5|7353.5|7
1631777990000|2021-09-16 07:39:50|7369.3|7354.3|7368.8|7353.8|7369.4|7354.4|7368.7|7353.7|7
1631778000000|2021-09-16 07:40:00|7369.2|7354.2|7369.2|7354.2|7369.5|7354.5|7369.2|7354.2|5
1631778020000|2021-09-16 07:40:20|7369.3|7354.3|7369.2|7354.2|7369.3|7354.3|7369.2|7354.2|2
1631778030000|2021-09-16 07:40:30|7369.1|7354.1|7369.3|7354.3|7369.3|7354.3|7369.1|7354.1|7
1631778040000|2021-09-16 07:40:40|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1631778050000|2021-09-16 07:40:50|7369.5|7354.5|7369.9|7354.9|7370|7355|7369.5|7354.5|7
1631778060000|2021-09-16 07:41:00|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1631778090000|2021-09-16 07:41:30|7369.9|7354.9|7370|7355|7370.2|7355.2|7369.8|7354.8|7
1631778100000|2021-09-16 07:41:40|7370.2|7355.2|7370|7355|7370.3|7355.3|7370|7355|4
1631778110000|2021-09-16 07:41:50|7369.9|7354.9|7369.8|7354.8|7369.9|7354.9|7369.8|7354.8|2
1631778120000|2021-09-16 07:42:00|7369.6|7354.6|7369.1|7354.1|7369.6|7354.6|7369.1|7354.1|8
1631778130000|2021-09-16 07:42:10|7369|7354|7369.3|7354.3|7369.3|7354.3|7368.9|7353.9|10
1631778140000|2021-09-16 07:42:20|7369.2|7354.2|7369.6|7354.6|7369.8|7354.8|7369.2|7354.2|7
1631778150000|2021-09-16 07:42:30|7369.5|7354.5|7369.5|7354.5|7369.6|7354.6|7369.4|7354.4|7
1631778160000|2021-09-16 07:42:40|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|5
1631778170000|2021-09-16 07:42:50|7369.5|7354.5|7369.7|7354.7|7369.7|7354.7|7369.5|7354.5|3
1631778180000|2021-09-16 07:43:00|7369.6|7354.6|7369.9|7354.9|7370.2|7355.2|7369.6|7354.6|9
1631778200000|2021-09-16 07:43:20|7370|7355|7370.3|7355.3|7370.4|7355.4|7369.9|7354.9|8
1631778210000|2021-09-16 07:43:30|7370.5|7355.5|7370.5|7355.5|7370.7|7355.7|7370.4|7355.4|7
1631778220000|2021-09-16 07:43:40|7370.6|7355.6|7370.4|7355.4|7370.6|7355.6|7370.4|7355.4|6
1631778230000|2021-09-16 07:43:50|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631778240000|2021-09-16 07:44:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631778250000|2021-09-16 07:44:10|7370.5|7355.5|7370.5|7355.5|7370.7|7355.7|7370.5|7355.5|4
1631778260000|2021-09-16 07:44:20|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1631778270000|2021-09-16 07:44:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1631778280000|2021-09-16 07:44:40|7370.4|7355.4|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|3
1631778300000|2021-09-16 07:45:00|7369.8|7354.8|7369.6|7354.6|7369.8|7354.8|7369.5|7354.5|8
1631778320000|2021-09-16 07:45:20|7369.5|7354.5|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|2
1631778330000|2021-09-16 07:45:30|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.1|7354.1|9
1631778340000|2021-09-16 07:45:40|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|2
1631778350000|2021-09-16 07:45:50|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.3|7354.3|2
1631778360000|2021-09-16 07:46:00|7369.4|7354.4|7369.7|7354.7|7369.7|7354.7|7369.3|7354.3|8
1631778370000|2021-09-16 07:46:10|7369.6|7354.6|7369.6|7354.6|7369.7|7354.7|7369.6|7354.6|5
1631778390000|2021-09-16 07:46:30|7370.1|7355.1|7370.5|7355.5|7370.5|7355.5|7370.1|7355.1|4
1631778400000|2021-09-16 07:46:40|7370.2|7355.2|7370.5|7355.5|7370.5|7355.5|7370.2|7355.2|5
1631778410000|2021-09-16 07:46:50|7370.4|7355.4|7369.7|7354.7|7370.5|7355.5|7369.6|7354.6|8
1631778420000|2021-09-16 07:47:00|7369.8|7354.8|7369.4|7354.4|7369.8|7354.8|7369.4|7354.4|7
1631778430000|2021-09-16 07:47:10|7369.2|7354.2|7368.9|7353.9|7369.2|7354.2|7368.9|7353.9|3
1631778440000|2021-09-16 07:47:20|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1631778450000|2021-09-16 07:47:30|7369|7354|7369.8|7354.8|7369.8|7354.8|7369|7354|7
1631778460000|2021-09-16 07:47:40|7370|7355|7370|7355|7370|7355|7370|7355|1
1631778470000|2021-09-16 07:47:50|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|1
1631778480000|2021-09-16 07:48:00|7369.7|7354.7|7369|7354|7369.7|7354.7|7369|7354|7
1631778490000|2021-09-16 07:48:10|7368.9|7353.9|7368.9|7353.9|7369.1|7354.1|7368.8|7353.8|6
1631778500000|2021-09-16 07:48:20|7369|7354|7369|7354|7369|7354|7368.9|7353.9|3
1631778510000|2021-09-16 07:48:30|7369.1|7354.1|7369.1|7354.1|7369.2|7354.2|7369|7354|5
1631778520000|2021-09-16 07:48:40|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|2
1631778530000|2021-09-16 07:48:50|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1631778540000|2021-09-16 07:49:00|7369|7354|7368.9|7353.9|7369|7354|7368.9|7353.9|2
1631778550000|2021-09-16 07:49:10|7369|7354|7368.7|7353.7|7369|7354|7368.6|7353.6|6
1631778560000|2021-09-16 07:49:20|7368.8|7353.8|7369|7354|7369|7354|7368.6|7353.6|7
1631778570000|2021-09-16 07:49:30|7368.8|7353.8|7369|7354|7369|7354|7368.8|7353.8|4
1631778580000|2021-09-16 07:49:40|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1631778590000|2021-09-16 07:49:50|7369|7354|7369|7354|7369|7354|7368.9|7353.9|3
1631778600000|2021-09-16 07:50:00|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1631778610000|2021-09-16 07:50:10|7369|7354|7369|7354|7369|7354|7369|7354|1
1631778620000|2021-09-16 07:50:20|7369.1|7354.1|7369.9|7354.9|7369.9|7354.9|7369.1|7354.1|6
1631778630000|2021-09-16 07:50:30|7370|7355|7370|7355|7370|7355|7369.9|7354.9|3
1631778640000|2021-09-16 07:50:40|7370.1|7355.1|7370|7355|7370.1|7355.1|7370|7355|4
1631778650000|2021-09-16 07:50:50|7370.1|7355.1|7370|7355|7370.2|7355.2|7370|7355|5
1631778660000|2021-09-16 07:51:00|7370.1|7355.1|7370.5|7355.5|7370.5|7355.5|7370|7355|10
1631778670000|2021-09-16 07:51:10|7370.6|7355.6|7370.4|7355.4|7370.8|7355.8|7370.4|7355.4|7
1631778680000|2021-09-16 07:51:20|7370.5|7355.5|7370.6|7355.6|7370.7|7355.7|7370.5|7355.5|4
1631778690000|2021-09-16 07:51:30|7370.7|7355.7|7370.8|7355.8|7370.9|7355.9|7370.7|7355.7|10
1631778700000|2021-09-16 07:51:40|7370.9|7355.9|7370.8|7355.8|7370.9|7355.9|7370.5|7355.5|5
1631778710000|2021-09-16 07:51:50|7370.9|7355.9|7370.9|7355.9|7371|7356|7370.6|7355.6|10
1631778720000|2021-09-16 07:52:00|7370.8|7355.8|7371|7356|7371|7356|7370.8|7355.8|5
1631778730000|2021-09-16 07:52:10|7371.4|7356.4|7371.6|7356.6|7371.6|7356.6|7371.2|7356.2|12
1631778740000|2021-09-16 07:52:20|7371.7|7356.7|7372|7357|7372|7357|7371.7|7356.7|7
1631778750000|2021-09-16 07:52:30|7372.7|7357.7|7373.1|7358.1|7373.1|7358.1|7372.6|7357.6|8
1631778760000|2021-09-16 07:52:40|7373.2|7358.2|7373|7358|7373.2|7358.2|7373|7358|3
1631778770000|2021-09-16 07:52:50|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631778780000|2021-09-16 07:53:00|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|2
1631778790000|2021-09-16 07:53:10|7372.9|7357.9|7373|7358|7373.1|7358.1|7372.9|7357.9|4
1631778800000|2021-09-16 07:53:20|7373.1|7358.1|7373.7|7358.7|7373.7|7358.7|7372.9|7357.9|8
1631778810000|2021-09-16 07:53:30|7373.8|7358.8|7374.1|7359.1|7374.1|7359.1|7373.8|7358.8|6
1631778820000|2021-09-16 07:53:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631778830000|2021-09-16 07:53:50|7374.4|7359.4|7374|7359|7374.8|7359.8|7374|7359|6
1631778840000|2021-09-16 07:54:00|7373.5|7358.5|7373.8|7358.8|7374|7359|7373.5|7358.5|5
1631778850000|2021-09-16 07:54:10|7373.7|7358.7|7373.1|7358.1|7373.7|7358.7|7373|7358|8
1631778860000|2021-09-16 07:54:20|7373|7358|7372.9|7357.9|7373|7358|7372.8|7357.8|3
1631778880000|2021-09-16 07:54:40|7373|7358|7373.1|7358.1|7373.1|7358.1|7372.9|7357.9|4
1631778890000|2021-09-16 07:54:50|7373.3|7358.3|7373.3|7358.3|7373.4|7358.4|7373.3|7358.3|3
1631778900000|2021-09-16 07:55:00|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631778930000|2021-09-16 07:55:30|7373|7358|7373|7358|7373|7358|7373|7358|1
1631778940000|2021-09-16 07:55:40|7372.8|7357.8|7372.8|7357.8|7373|7358|7372.8|7357.8|4
1631778950000|2021-09-16 07:55:50|7372.9|7357.9|7372.6|7357.6|7372.9|7357.9|7372.5|7357.5|6
1631778960000|2021-09-16 07:56:00|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1631778970000|2021-09-16 07:56:10|7372.5|7357.5|7373|7358|7373|7358|7372.4|7357.4|5
1631778980000|2021-09-16 07:56:20|7372.7|7357.7|7373|7358|7373|7358|7372.6|7357.6|4
1631778990000|2021-09-16 07:56:30|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1631779000000|2021-09-16 07:56:40|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|3
1631779010000|2021-09-16 07:56:50|7372.6|7357.6|7371.9|7356.9|7372.6|7357.6|7371.9|7356.9|7
1631779020000|2021-09-16 07:57:00|7371.8|7356.8|7373|7358|7373|7358|7371.7|7356.7|7
1631779030000|2021-09-16 07:57:10|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|2
1631779040000|2021-09-16 07:57:20|7372.6|7357.6|7372.4|7357.4|7372.6|7357.6|7372.3|7357.3|3
1631779060000|2021-09-16 07:57:40|7372.5|7357.5|7372.7|7357.7|7372.8|7357.8|7372.5|7357.5|4
1631779070000|2021-09-16 07:57:50|7372.8|7357.8|7373|7358|7373|7358|7372.7|7357.7|5
1631779090000|2021-09-16 07:58:10|7372.9|7357.9|7372.8|7357.8|7372.9|7357.9|7372.8|7357.8|2
1631779100000|2021-09-16 07:58:20|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631779110000|2021-09-16 07:58:30|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631779120000|2021-09-16 07:58:40|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631779130000|2021-09-16 07:58:50|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|2
1631779170000|2021-09-16 07:59:30|7373|7358|7373.2|7358.2|7373.5|7358.5|7373|7358|8
1631779180000|2021-09-16 07:59:40|7373.3|7358.3|7373.6|7358.6|7373.6|7358.6|7373.2|7358.2|4
1631779190000|2021-09-16 07:59:50|7373.5|7358.5|7373.1|7358.1|7373.5|7358.5|7373.1|7358.1|4
1631779200000|2021-09-16 08:00:00|7373.2|7358.2|7373|7358|7373.5|7358.5|7373|7358|6
1631779210000|2021-09-16 08:00:10|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|2
1631779220000|2021-09-16 08:00:20|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|2
1631779240000|2021-09-16 08:00:40|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1631779250000|2021-09-16 08:00:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631779260000|2021-09-16 08:01:00|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|2
1631779270000|2021-09-16 08:01:10|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631779280000|2021-09-16 08:01:20|7373|7358|7372.7|7357.7|7373|7358|7372.7|7357.7|2
1631779290000|2021-09-16 08:01:30|7373|7358|7373|7358|7373|7358|7373|7358|1
1631779300000|2021-09-16 08:01:40|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631779320000|2021-09-16 08:02:00|7372.6|7357.6|7372.6|7357.6|7372.7|7357.7|7372.6|7357.6|3
1631779330000|2021-09-16 08:02:10|7372.4|7357.4|7372.4|7357.4|7372.5|7357.5|7372.3|7357.3|4
1631779340000|2021-09-16 08:02:20|7372.1|7357.1|7372|7357|7372.2|7357.2|7372|7357|4
1631779360000|2021-09-16 08:02:40|7371.6|7356.6|7372.1|7357.1|7372.1|7357.1|7371.6|7356.6|4
1631779380000|2021-09-16 08:03:00|7372|7357|7372|7357|7372.1|7357.1|7372|7357|3
1631779390000|2021-09-16 08:03:10|7372.3|7357.3|7372.6|7357.6|7372.6|7357.6|7372.3|7357.3|3
1631779400000|2021-09-16 08:03:20|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|2
1631779410000|2021-09-16 08:03:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631779430000|2021-09-16 08:03:50|7372|7357|7371.7|7356.7|7372|7357|7371.7|7356.7|5
1631779440000|2021-09-16 08:04:00|7372|7357|7372|7357|7372|7357|7371.7|7356.7|9
1631779460000|2021-09-16 08:04:20|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631779470000|2021-09-16 08:04:30|7372|7357|7371.7|7356.7|7372|7357|7371.7|7356.7|4
1631779480000|2021-09-16 08:04:40|7371.9|7356.9|7371.5|7356.5|7371.9|7356.9|7371.5|7356.5|5
1631779490000|2021-09-16 08:04:50|7370.6|7355.6|7371|7356|7371|7356|7370.6|7355.6|4
1631779510000|2021-09-16 08:05:10|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631779520000|2021-09-16 08:05:20|7371.3|7356.3|7372.3|7357.3|7372.3|7357.3|7371.3|7356.3|3
1631779540000|2021-09-16 08:05:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631779550000|2021-09-16 08:05:50|7372.3|7357.3|7372.1|7357.1|7372.3|7357.3|7372|7357|4
1631779560000|2021-09-16 08:06:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631779570000|2021-09-16 08:06:10|7371.7|7356.7|7372|7357|7372.1|7357.1|7371.7|7356.7|3
1631779580000|2021-09-16 08:06:20|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|1
1631779590000|2021-09-16 08:06:30|7372|7357|7372.3|7357.3|7372.3|7357.3|7372|7357|2
1631779600000|2021-09-16 08:06:40|7372.1|7357.1|7371.6|7356.6|7372.1|7357.1|7371.4|7356.4|7
1631779610000|2021-09-16 08:06:50|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1631779630000|2021-09-16 08:07:10|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631779650000|2021-09-16 08:07:30|7371.7|7356.7|7371.9|7356.9|7371.9|7356.9|7371.7|7356.7|2
1631779660000|2021-09-16 08:07:40|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1631779680000|2021-09-16 08:08:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|4
1631779690000|2021-09-16 08:08:10|7371.7|7356.7|7371.5|7356.5|7371.7|7356.7|7371.3|7356.3|6
1631779700000|2021-09-16 08:08:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631779710000|2021-09-16 08:08:30|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1631779740000|2021-09-16 08:09:00|7371.7|7356.7|7371.6|7356.6|7371.7|7356.7|7371.5|7356.5|3
1631779750000|2021-09-16 08:09:10|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1631779760000|2021-09-16 08:09:20|7371.1|7356.1|7371.6|7356.6|7371.6|7356.6|7371.1|7356.1|5
1631779780000|2021-09-16 08:09:40|7371.7|7356.7|7371.6|7356.6|7371.7|7356.7|7371.4|7356.4|7
1631779790000|2021-09-16 08:09:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1631779810000|2021-09-16 08:10:10|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1631779820000|2021-09-16 08:10:20|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1631779870000|2021-09-16 08:11:10|7371.8|7356.8|7372.2|7357.2|7372.2|7357.2|7371.8|7356.8|3
1631779880000|2021-09-16 08:11:20|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1631779890000|2021-09-16 08:11:30|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1631779900000|2021-09-16 08:11:40|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|4
1631779910000|2021-09-16 08:11:50|7372|7357|7372.2|7357.2|7372.2|7357.2|7372|7357|2
1631779920000|2021-09-16 08:12:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631779950000|2021-09-16 08:12:30|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1631779960000|2021-09-16 08:12:40|7372.4|7357.4|7372.6|7357.6|7372.6|7357.6|7372.4|7357.4|2
1631779970000|2021-09-16 08:12:50|7372.7|7357.7|7373.5|7358.5|7373.5|7358.5|7372.7|7357.7|4
1631779980000|2021-09-16 08:13:00|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.3|7358.3|7
1631779990000|2021-09-16 08:13:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631780000000|2021-09-16 08:13:20|7373.1|7358.1|7373.1|7358.1|7373.3|7358.3|7373|7358|6
1631780010000|2021-09-16 08:13:30|7373.2|7358.2|7372.3|7357.3|7373.2|7358.2|7372.2|7357.2|11
1631780020000|2021-09-16 08:13:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|7
1631780030000|2021-09-16 08:13:50|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1631780040000|2021-09-16 08:14:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631780050000|2021-09-16 08:14:10|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|2
1631780070000|2021-09-16 08:14:30|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1631780090000|2021-09-16 08:14:50|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|2
1631780100000|2021-09-16 08:15:00|7373.1|7358.1|7373.4|7358.4|7373.4|7358.4|7373.1|7358.1|3
1631780120000|2021-09-16 08:15:20|7373.3|7358.3|7372.7|7357.7|7373.4|7358.4|7372.7|7357.7|7
1631780130000|2021-09-16 08:15:30|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|3
1631780140000|2021-09-16 08:15:40|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|2
1631780150000|2021-09-16 08:15:50|7373.3|7358.3|7373.7|7358.7|7373.7|7358.7|7373.2|7358.2|5
1631780160000|2021-09-16 08:16:00|7373.4|7358.4|7373.5|7358.5|7373.7|7358.7|7373.4|7358.4|5
1631780170000|2021-09-16 08:16:10|7373.4|7358.4|7373.4|7358.4|7373.5|7358.5|7373.1|7358.1|9
1631780180000|2021-09-16 08:16:20|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.3|7358.3|6
1631780200000|2021-09-16 08:16:40|7373.3|7358.3|7373.2|7358.2|7373.3|7358.3|7373.2|7358.2|2
1631780210000|2021-09-16 08:16:50|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.2|7358.2|11
1631780220000|2021-09-16 08:17:00|7373.5|7358.5|7373.4|7358.4|7373.6|7358.6|7373.3|7358.3|9
1631780230000|2021-09-16 08:17:10|7373.2|7358.2|7373|7358|7373.3|7358.3|7373|7358|9
1631780240000|2021-09-16 08:17:20|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|4
1631780280000|2021-09-16 08:18:00|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|2
1631780290000|2021-09-16 08:18:10|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|2
1631780300000|2021-09-16 08:18:20|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1631780310000|2021-09-16 08:18:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780330000|2021-09-16 08:18:50|7373.4|7358.4|7373.6|7358.6|7373.6|7358.6|7373.4|7358.4|2
1631780350000|2021-09-16 08:19:10|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|2
1631780370000|2021-09-16 08:19:30|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631780380000|2021-09-16 08:19:40|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|2
1631780390000|2021-09-16 08:19:50|7373.9|7358.9|7373.6|7358.6|7373.9|7358.9|7373.6|7358.6|3
1631780400000|2021-09-16 08:20:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631780410000|2021-09-16 08:20:10|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631780420000|2021-09-16 08:20:20|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631780430000|2021-09-16 08:20:30|7373.6|7358.6|7373.3|7358.3|7373.6|7358.6|7373.3|7358.3|2
1631780440000|2021-09-16 08:20:40|7373.4|7358.4|7373.1|7358.1|7373.4|7358.4|7373.1|7358.1|3
1631780450000|2021-09-16 08:20:50|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780460000|2021-09-16 08:21:00|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631780470000|2021-09-16 08:21:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|5
1631780480000|2021-09-16 08:21:20|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780490000|2021-09-16 08:21:30|7373.2|7358.2|7373.4|7358.4|7373.4|7358.4|7373.2|7358.2|3
1631780500000|2021-09-16 08:21:40|7373.3|7358.3|7373.2|7358.2|7373.3|7358.3|7373.2|7358.2|2
1631780520000|2021-09-16 08:22:00|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780550000|2021-09-16 08:22:30|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|3
1631780560000|2021-09-16 08:22:40|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780570000|2021-09-16 08:22:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631780610000|2021-09-16 08:23:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780620000|2021-09-16 08:23:40|7373.4|7358.4|7373.3|7358.3|7373.4|7358.4|7373.3|7358.3|2
1631780630000|2021-09-16 08:23:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631780640000|2021-09-16 08:24:00|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.3|7358.3|2
1631780650000|2021-09-16 08:24:10|7373.3|7358.3|7373.3|7358.3|7373.4|7358.4|7373.3|7358.3|3
1631780660000|2021-09-16 08:24:20|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631780670000|2021-09-16 08:24:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780690000|2021-09-16 08:24:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631780700000|2021-09-16 08:25:00|7373.3|7358.3|7373.3|7358.3|7373.4|7358.4|7373.3|7358.3|5
1631780710000|2021-09-16 08:25:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631780720000|2021-09-16 08:25:20|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780730000|2021-09-16 08:25:30|7373.4|7358.4|7373.8|7358.8|7373.8|7358.8|7373.4|7358.4|3
1631780760000|2021-09-16 08:26:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631780770000|2021-09-16 08:26:10|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631780790000|2021-09-16 08:26:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780810000|2021-09-16 08:26:50|7372.8|7357.8|7372.6|7357.6|7372.8|7357.8|7372.6|7357.6|2
1631780840000|2021-09-16 08:27:20|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|3
1631780850000|2021-09-16 08:27:30|7372.6|7357.6|7373.1|7358.1|7373.1|7358.1|7372.6|7357.6|5
1631780880000|2021-09-16 08:28:00|7373.3|7358.3|7373.6|7358.6|7373.6|7358.6|7373.3|7358.3|3
1631780890000|2021-09-16 08:28:10|7373.5|7358.5|7373.3|7358.3|7373.5|7358.5|7373.1|7358.1|6
1631780900000|2021-09-16 08:28:20|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.3|7358.3|3
1631780910000|2021-09-16 08:28:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1631780920000|2021-09-16 08:28:40|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631780930000|2021-09-16 08:28:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631780940000|2021-09-16 08:29:00|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|3
1631780950000|2021-09-16 08:29:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.1|7358.1|4
1631780970000|2021-09-16 08:29:30|7373|7358|7372.7|7357.7|7373|7358|7372.7|7357.7|2
1631780980000|2021-09-16 08:29:40|7372.6|7357.6|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|4
1631780990000|2021-09-16 08:29:50|7372.2|7357.2|7372.6|7357.6|7372.6|7357.6|7372.2|7357.2|4
1631781000000|2021-09-16 08:30:00|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|3
1631781020000|2021-09-16 08:30:20|7372.9|7357.9|7372.6|7357.6|7372.9|7357.9|7372.4|7357.4|5
1631781030000|2021-09-16 08:30:30|7372.5|7357.5|7372.4|7357.4|7372.6|7357.6|7372.4|7357.4|7
1631781050000|2021-09-16 08:30:50|7372.5|7357.5|7372.6|7357.6|7372.6|7357.6|7372.5|7357.5|2
1631781070000|2021-09-16 08:31:10|7372.4|7357.4|7372.3|7357.3|7372.5|7357.5|7372.3|7357.3|4
1631781140000|2021-09-16 08:32:20|7372.2|7357.2|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|4
1631781150000|2021-09-16 08:32:30|7372.2|7357.2|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|2
1631781170000|2021-09-16 08:32:50|7372.2|7357.2|7372.4|7357.4|7372.5|7357.5|7372.2|7357.2|4
1631781180000|2021-09-16 08:33:00|7372.5|7357.5|7372.4|7357.4|7372.6|7357.6|7372.4|7357.4|4
1631781190000|2021-09-16 08:33:10|7372.5|7357.5|7372.4|7357.4|7372.6|7357.6|7372.4|7357.4|4
1631781200000|2021-09-16 08:33:20|7372.3|7357.3|7372|7357|7372.4|7357.4|7372|7357|6
1631781210000|2021-09-16 08:33:30|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1631781220000|2021-09-16 08:33:40|7371.4|7356.4|7371.1|7356.1|7371.4|7356.4|7371.1|7356.1|2
1631781230000|2021-09-16 08:33:50|7371|7356|7371|7356|7371|7356|7371|7356|1
1631781240000|2021-09-16 08:34:00|7371.1|7356.1|7371|7356|7371.1|7356.1|7370.8|7355.8|7
1631781250000|2021-09-16 08:34:10|7370.9|7355.9|7371|7356|7371.1|7356.1|7370.8|7355.8|6
1631781260000|2021-09-16 08:34:20|7371.1|7356.1|7371.1|7356.1|7371.2|7356.2|7371|7356|5
1631781270000|2021-09-16 08:34:30|7371.2|7356.2|7371|7356|7371.2|7356.2|7371|7356|6
1631781280000|2021-09-16 08:34:40|7371.2|7356.2|7371.5|7356.5|7371.5|7356.5|7371.2|7356.2|3
1631781290000|2021-09-16 08:34:50|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1631781300000|2021-09-16 08:35:00|7371.4|7356.4|7371.3|7356.3|7371.4|7356.4|7371.3|7356.3|2
1631781310000|2021-09-16 08:35:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631781320000|2021-09-16 08:35:20|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1631781330000|2021-09-16 08:35:30|7371.1|7356.1|7371|7356|7371.1|7356.1|7371|7356|2
1631781340000|2021-09-16 08:35:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631781360000|2021-09-16 08:36:00|7371.7|7356.7|7371.1|7356.1|7372|7357|7371.1|7356.1|9
1631781370000|2021-09-16 08:36:10|7371|7356|7371|7356|7371|7356|7371|7356|1
1631781380000|2021-09-16 08:36:20|7371.1|7356.1|7370.7|7355.7|7371.1|7356.1|7370.6|7355.6|6
1631781400000|2021-09-16 08:36:40|7370.8|7355.8|7371.1|7356.1|7371.1|7356.1|7370.8|7355.8|3
1631781420000|2021-09-16 08:37:00|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1631781430000|2021-09-16 08:37:10|7371.4|7356.4|7371.8|7356.8|7371.8|7356.8|7371.3|7356.3|5
1631781460000|2021-09-16 08:37:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631781470000|2021-09-16 08:37:50|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1631781480000|2021-09-16 08:38:00|7371.9|7356.9|7372.5|7357.5|7372.5|7357.5|7371.9|7356.9|4
1631781540000|2021-09-16 08:39:00|7372.2|7357.2|7372.3|7357.3|7372.4|7357.4|7372.1|7357.1|5
1631781550000|2021-09-16 08:39:10|7372.4|7357.4|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|2
1631781560000|2021-09-16 08:39:20|7371.8|7356.8|7371.8|7356.8|7371.9|7356.9|7371.7|7356.7|4
1631781600000|2021-09-16 08:40:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631781610000|2021-09-16 08:40:10|7372.1|7357.1|7372.3|7357.3|7372.5|7357.5|7372.1|7357.1|6
1631781620000|2021-09-16 08:40:20|7372.5|7357.5|7372.8|7357.8|7372.8|7357.8|7372.5|7357.5|3
1631781640000|2021-09-16 08:40:40|7372.7|7357.7|7373.1|7358.1|7373.1|7358.1|7372.7|7357.7|5
1631781650000|2021-09-16 08:40:50|7373|7358|7373|7358|7373.3|7358.3|7373|7358|4
1631781690000|2021-09-16 08:41:30|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1631781710000|2021-09-16 08:41:50|7373.7|7358.7|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|3
1631781720000|2021-09-16 08:42:00|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631781730000|2021-09-16 08:42:10|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|4
1631781740000|2021-09-16 08:42:20|7373.8|7358.8|7373.7|7358.7|7373.9|7358.9|7373.7|7358.7|4
1631781770000|2021-09-16 08:42:50|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|3
1631781790000|2021-09-16 08:43:10|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|2
1631781800000|2021-09-16 08:43:20|7374.2|7359.2|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|6
1631781810000|2021-09-16 08:43:30|7374.3|7359.3|7374.4|7359.4|7374.4|7359.4|7374.3|7359.3|2
1631781830000|2021-09-16 08:43:50|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631781840000|2021-09-16 08:44:00|7374.8|7359.8|7375.1|7360.1|7375.3|7360.3|7374.8|7359.8|3
1631781860000|2021-09-16 08:44:20|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1631781870000|2021-09-16 08:44:30|7375|7360|7375|7360|7375|7360|7375|7360|1
1631781900000|2021-09-16 08:45:00|7374.8|7359.8|7374.7|7359.7|7375|7360|7374.5|7359.5|7
1631781910000|2021-09-16 08:45:10|7374.6|7359.6|7374.4|7359.4|7374.6|7359.6|7374.4|7359.4|2
1631781930000|2021-09-16 08:45:30|7374.5|7359.5|7374.4|7359.4|7374.5|7359.5|7374.4|7359.4|2
1631781940000|2021-09-16 08:45:40|7374.3|7359.3|7374.1|7359.1|7374.3|7359.3|7374.1|7359.1|2
1631781950000|2021-09-16 08:45:50|7374.2|7359.2|7374.3|7359.3|7374.3|7359.3|7374.2|7359.2|2
1631781990000|2021-09-16 08:46:30|7374.4|7359.4|7374.6|7359.6|7374.6|7359.6|7374.4|7359.4|2
1631782000000|2021-09-16 08:46:40|7374.7|7359.7|7374.5|7359.5|7374.7|7359.7|7374.5|7359.5|5
1631782010000|2021-09-16 08:46:50|7374.7|7359.7|7374.4|7359.4|7374.7|7359.7|7374.4|7359.4|3
1631782020000|2021-09-16 08:47:00|7374.1|7359.1|7374.2|7359.2|7374.3|7359.3|7374.1|7359.1|5
1631782040000|2021-09-16 08:47:20|7374.1|7359.1|7374.2|7359.2|7374.2|7359.2|7374|7359|7
1631782060000|2021-09-16 08:47:40|7374|7359|7374.2|7359.2|7374.3|7359.3|7374|7359|5
1631782080000|2021-09-16 08:48:00|7374|7359|7374.2|7359.2|7374.2|7359.2|7374|7359|3
1631782090000|2021-09-16 08:48:10|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1631782100000|2021-09-16 08:48:20|7374.2|7359.2|7374.3|7359.3|7374.3|7359.3|7374.2|7359.2|4
1631782110000|2021-09-16 08:48:30|7374.4|7359.4|7374.7|7359.7|7374.7|7359.7|7374.4|7359.4|4
1631782120000|2021-09-16 08:48:40|7374.6|7359.6|7374.4|7359.4|7374.6|7359.6|7374.4|7359.4|4
1631782140000|2021-09-16 08:49:00|7374.5|7359.5|7374.4|7359.4|7374.5|7359.5|7374.4|7359.4|2
1631782150000|2021-09-16 08:49:10|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631782170000|2021-09-16 08:49:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631782180000|2021-09-16 08:49:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631782190000|2021-09-16 08:49:50|7374.9|7359.9|7374.6|7359.6|7375|7360|7374.6|7359.6|4
1631782200000|2021-09-16 08:50:00|7374.8|7359.8|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|3
1631782210000|2021-09-16 08:50:10|7374.6|7359.6|7374.4|7359.4|7374.8|7359.8|7374.4|7359.4|11
1631782220000|2021-09-16 08:50:20|7374.3|7359.3|7374.1|7359.1|7374.3|7359.3|7374.1|7359.1|2
1631782230000|2021-09-16 08:50:30|7374.2|7359.2|7373.6|7358.6|7374.3|7359.3|7373.6|7358.6|7
1631782240000|2021-09-16 08:50:40|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1631782250000|2021-09-16 08:50:50|7373.6|7358.6|7373.1|7358.1|7373.8|7358.8|7373.1|7358.1|7
1631782340000|2021-09-16 08:52:20|7373.7|7358.7|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|3
1631782380000|2021-09-16 08:53:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631782400000|2021-09-16 08:53:20|7373.9|7358.9|7374.3|7359.3|7374.3|7359.3|7373.9|7358.9|2
1631782410000|2021-09-16 08:53:30|7374.7|7359.7|7374.5|7359.5|7374.8|7359.8|7374.5|7359.5|3
1631782430000|2021-09-16 08:53:50|7374.7|7359.7|7374.5|7359.5|7374.8|7359.8|7374.5|7359.5|4
1631782440000|2021-09-16 08:54:00|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631782460000|2021-09-16 08:54:20|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631782470000|2021-09-16 08:54:30|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631782480000|2021-09-16 08:54:40|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1631782500000|2021-09-16 08:55:00|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631782540000|2021-09-16 08:55:40|7374.6|7359.6|7374.2|7359.2|7374.6|7359.6|7374.2|7359.2|5
1631782550000|2021-09-16 08:55:50|7374.3|7359.3|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|2
1631782590000|2021-09-16 08:56:30|7374.1|7359.1|7373.8|7358.8|7374.2|7359.2|7373.8|7358.8|6
1631782600000|2021-09-16 08:56:40|7373.9|7358.9|7374.3|7359.3|7374.3|7359.3|7373.9|7358.9|3
1631782620000|2021-09-16 08:57:00|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631782630000|2021-09-16 08:57:10|7374.3|7359.3|7374|7359|7374.4|7359.4|7374|7359|4
1631782640000|2021-09-16 08:57:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631782650000|2021-09-16 08:57:30|7374.1|7359.1|7374.2|7359.2|7374.2|7359.2|7374.1|7359.1|2
1631782660000|2021-09-16 08:57:40|7374.3|7359.3|7374.2|7359.2|7374.4|7359.4|7374.2|7359.2|6
1631782670000|2021-09-16 08:57:50|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631782680000|2021-09-16 08:58:00|7374.5|7359.5|7374.4|7359.4|7374.5|7359.5|7374.4|7359.4|2
1631782700000|2021-09-16 08:58:20|7375.1|7360.1|7375.2|7360.2|7375.4|7360.4|7375.1|7360.1|5
1631782710000|2021-09-16 08:58:30|7375|7360|7374.8|7359.8|7375.1|7360.1|7374.8|7359.8|7
1631782720000|2021-09-16 08:58:40|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|2
1631782730000|2021-09-16 08:58:50|7375.1|7360.1|7374.9|7359.9|7375.1|7360.1|7374.9|7359.9|3
1631782740000|2021-09-16 08:59:00|7375|7360|7375.1|7360.1|7375.2|7360.2|7374.8|7359.8|7
1631782750000|2021-09-16 08:59:10|7375.2|7360.2|7375.6|7360.6|7375.6|7360.6|7375.2|7360.2|2
1631782760000|2021-09-16 08:59:20|7375.8|7360.8|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|2
1631782780000|2021-09-16 08:59:40|7375.7|7360.7|7375.8|7360.8|7376.1|7361.1|7375.7|7360.7|6
1631782790000|2021-09-16 08:59:50|7375.7|7360.7|7376|7361|7376|7361|7375.4|7360.4|6
1631782800000|2021-09-16 09:00:00|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631782810000|2021-09-16 09:00:10|7376.6|7361.6|7377.1|7362.1|7377.1|7362.1|7376.6|7361.6|4
1631782820000|2021-09-16 09:00:20|7377.6|7362.6|7377.2|7362.2|7377.7|7362.7|7377.1|7362.1|6
1631782830000|2021-09-16 09:00:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631782840000|2021-09-16 09:00:40|7377|7362|7377.3|7362.3|7377.3|7362.3|7376.9|7361.9|3
1631782850000|2021-09-16 09:00:50|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377|7362|5
1631782860000|2021-09-16 09:01:00|7377.1|7362.1|7377.2|7362.2|7377.3|7362.3|7377.1|7362.1|3
1631782870000|2021-09-16 09:01:10|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|2
1631782880000|2021-09-16 09:01:20|7377.1|7362.1|7377|7362|7377.1|7362.1|7377|7362|4
1631782890000|2021-09-16 09:01:30|7377.1|7362.1|7378|7363|7378|7363|7377.1|7362.1|4
1631782900000|2021-09-16 09:01:40|7377.9|7362.9|7378.4|7363.4|7378.4|7363.4|7377.9|7362.9|5
1631782910000|2021-09-16 09:01:50|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631782920000|2021-09-16 09:02:00|7378.4|7363.4|7377.9|7362.9|7378.5|7363.5|7377.9|7362.9|5
1631782930000|2021-09-16 09:02:10|7378|7363|7377.9|7362.9|7378|7363|7377.7|7362.7|11
1631782940000|2021-09-16 09:02:20|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|4
1631782950000|2021-09-16 09:02:30|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|12
1631782960000|2021-09-16 09:02:40|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631782970000|2021-09-16 09:02:50|7377.4|7362.4|7377.1|7362.1|7377.5|7362.5|7377.1|7362.1|4
1631782980000|2021-09-16 09:03:00|7377.3|7362.3|7376.3|7361.3|7377.3|7362.3|7376.3|7361.3|5
1631782990000|2021-09-16 09:03:10|7376.4|7361.4|7376.9|7361.9|7376.9|7361.9|7376.4|7361.4|3
1631783000000|2021-09-16 09:03:20|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|2
1631783020000|2021-09-16 09:03:40|7377|7362|7377|7362|7377|7362|7377|7362|1
1631783030000|2021-09-16 09:03:50|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1631783050000|2021-09-16 09:04:10|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1631783070000|2021-09-16 09:04:30|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1631783080000|2021-09-16 09:04:40|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1631783100000|2021-09-16 09:05:00|7377.1|7362.1|7377|7362|7377.1|7362.1|7377|7362|2
1631783110000|2021-09-16 09:05:10|7377.5|7362.5|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|2
1631783120000|2021-09-16 09:05:20|7377.7|7362.7|7377.2|7362.2|7377.9|7362.9|7377.2|7362.2|7
1631783140000|2021-09-16 09:05:40|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631783150000|2021-09-16 09:05:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631783160000|2021-09-16 09:06:00|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631783300000|2021-09-16 09:08:20|7376.9|7361.9|7377.1|7362.1|7377.1|7362.1|7376.8|7361.8|4
1631783310000|2021-09-16 09:08:30|7377|7362|7376.4|7361.4|7377|7362|7376.3|7361.3|5
1631783320000|2021-09-16 09:08:40|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|2
1631783330000|2021-09-16 09:08:50|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|2
1631783370000|2021-09-16 09:09:30|7376.6|7361.6|7375.8|7360.8|7376.6|7361.6|7375.8|7360.8|7
1631783400000|2021-09-16 09:10:00|7376|7361|7376.7|7361.7|7376.7|7361.7|7375.8|7360.8|5
1631783410000|2021-09-16 09:10:10|7376.6|7361.6|7377.3|7362.3|7377.3|7362.3|7376.6|7361.6|7
1631783430000|2021-09-16 09:10:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631783440000|2021-09-16 09:10:40|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|3
1631783450000|2021-09-16 09:10:50|7377.3|7362.3|7377.1|7362.1|7377.4|7362.4|7377.1|7362.1|6
1631783470000|2021-09-16 09:11:10|7377.3|7362.3|7376.9|7361.9|7377.3|7362.3|7376.9|7361.9|3
1631783500000|2021-09-16 09:11:40|7376.7|7361.7|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|3
1631783510000|2021-09-16 09:11:50|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|2
1631783540000|2021-09-16 09:12:20|7376.9|7361.9|7377.2|7362.2|7377.2|7362.2|7376.9|7361.9|2
1631783590000|2021-09-16 09:13:10|7377.3|7362.3|7377.5|7362.5|7377.6|7362.6|7377.3|7362.3|3
1631783600000|2021-09-16 09:13:20|7377|7362|7376.7|7361.7|7377|7362|7376.7|7361.7|3
1631783630000|2021-09-16 09:13:50|7376.8|7361.8|7377.5|7362.5|7377.5|7362.5|7376.8|7361.8|8
1631783680000|2021-09-16 09:14:40|7377.6|7362.6|7378.7|7363.7|7378.7|7363.7|7377.6|7362.6|7
1631783690000|2021-09-16 09:14:50|7378.6|7363.6|7378.6|7363.6|7378.8|7363.8|7378.5|7363.5|6
1631783700000|2021-09-16 09:15:00|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|4
1631783730000|2021-09-16 09:15:30|7378.9|7363.9|7379.8|7364.8|7379.8|7364.8|7378.9|7363.9|4
1631783740000|2021-09-16 09:15:40|7379.7|7364.7|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|6
1631783750000|2021-09-16 09:15:50|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631783760000|2021-09-16 09:16:00|7380|7365|7379.9|7364.9|7380|7365|7379.9|7364.9|2
1631783770000|2021-09-16 09:16:10|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|5
1631783780000|2021-09-16 09:16:20|7379.9|7364.9|7379.3|7364.3|7379.9|7364.9|7379.3|7364.3|7
1631783790000|2021-09-16 09:16:30|7379.4|7364.4|7378.9|7363.9|7379.4|7364.4|7378.9|7363.9|6
1631783800000|2021-09-16 09:16:40|7378.8|7363.8|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|3
1631783810000|2021-09-16 09:16:50|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631783820000|2021-09-16 09:17:00|7379|7364|7378.9|7363.9|7379|7364|7378.9|7363.9|2
1631783830000|2021-09-16 09:17:10|7379|7364|7379|7364|7379|7364|7379|7364|1
1631783840000|2021-09-16 09:17:20|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1631783850000|2021-09-16 09:17:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631783860000|2021-09-16 09:17:40|7379.7|7364.7|7380|7365|7380|7365|7379.7|7364.7|2
1631783880000|2021-09-16 09:18:00|7379.9|7364.9|7380|7365|7380|7365|7379.7|7364.7|4
1631783920000|2021-09-16 09:18:40|7380.1|7365.1|7380.7|7365.7|7380.7|7365.7|7380|7365|6
1631783930000|2021-09-16 09:18:50|7380.8|7365.8|7381.5|7366.5|7381.5|7366.5|7380.8|7365.8|7
1631783940000|2021-09-16 09:19:00|7381.6|7366.6|7381.5|7366.5|7382|7367|7381.3|7366.3|9
1631783950000|2021-09-16 09:19:10|7381.4|7366.4|7381|7366|7381.5|7366.5|7381|7366|11
1631783960000|2021-09-16 09:19:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.6|7365.6|4
1631783970000|2021-09-16 09:19:30|7380.6|7365.6|7380.5|7365.5|7380.7|7365.7|7380.5|7365.5|6
1631783980000|2021-09-16 09:19:40|7380.4|7365.4|7380.2|7365.2|7380.4|7365.4|7380.2|7365.2|3
1631783990000|2021-09-16 09:19:50|7380.1|7365.1|7379.2|7364.2|7380.2|7365.2|7379.2|7364.2|10
1631784000000|2021-09-16 09:20:00|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.3|7364.3|6
1631784010000|2021-09-16 09:20:10|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|3
1631784040000|2021-09-16 09:20:40|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631784070000|2021-09-16 09:21:10|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379|7364|3
1631784100000|2021-09-16 09:21:40|7379|7364|7378.6|7363.6|7379|7364|7378.6|7363.6|4
1631784110000|2021-09-16 09:21:50|7378.5|7363.5|7378.3|7363.3|7378.6|7363.6|7378|7363|11
1631784120000|2021-09-16 09:22:00|7378.4|7363.4|7378.2|7363.2|7378.5|7363.5|7378.2|7363.2|4
1631784130000|2021-09-16 09:22:10|7378|7363|7377.8|7362.8|7378|7363|7377.8|7362.8|2
1631784140000|2021-09-16 09:22:20|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|4
1631784150000|2021-09-16 09:22:30|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631784160000|2021-09-16 09:22:40|7377.8|7362.8|7377.2|7362.2|7377.9|7362.9|7377.2|7362.2|7
1631784170000|2021-09-16 09:22:50|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631784180000|2021-09-16 09:23:00|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631784190000|2021-09-16 09:23:10|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377|7362|3
1631784200000|2021-09-16 09:23:20|7377.2|7362.2|7377|7362|7377.2|7362.2|7377|7362|3
1631784210000|2021-09-16 09:23:30|7376.9|7361.9|7377.3|7362.3|7377.3|7362.3|7376.9|7361.9|7
1631784240000|2021-09-16 09:24:00|7377.5|7362.5|7377.5|7362.5|7377.6|7362.6|7377.3|7362.3|6
1631784250000|2021-09-16 09:24:10|7377.7|7362.7|7377.6|7362.6|7377.7|7362.7|7377.3|7362.3|7
1631784260000|2021-09-16 09:24:20|7377.5|7362.5|7377.3|7362.3|7377.6|7362.6|7377.3|7362.3|4
1631784270000|2021-09-16 09:24:30|7377.5|7362.5|7377.3|7362.3|7377.5|7362.5|7377.3|7362.3|4
1631784280000|2021-09-16 09:24:40|7377.5|7362.5|7377.3|7362.3|7377.5|7362.5|7377.3|7362.3|2
1631784290000|2021-09-16 09:24:50|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631784300000|2021-09-16 09:25:00|7377.7|7362.7|7377.9|7362.9|7377.9|7362.9|7377.7|7362.7|2
1631784330000|2021-09-16 09:25:30|7378.1|7363.1|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|4
1631784340000|2021-09-16 09:25:40|7378.3|7363.3|7378.5|7363.5|7378.5|7363.5|7378.3|7363.3|4
1631784350000|2021-09-16 09:25:50|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|2
1631784360000|2021-09-16 09:26:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631784370000|2021-09-16 09:26:10|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.3|7363.3|4
1631784380000|2021-09-16 09:26:20|7378.3|7363.3|7378.7|7363.7|7378.7|7363.7|7378.3|7363.3|7
1631784400000|2021-09-16 09:26:40|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631784410000|2021-09-16 09:26:50|7378.3|7363.3|7378.1|7363.1|7378.3|7363.3|7378.1|7363.1|2
1631784420000|2021-09-16 09:27:00|7378|7363|7378|7363|7378|7363|7378|7363|1
1631784430000|2021-09-16 09:27:10|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631784450000|2021-09-16 09:27:30|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1631784470000|2021-09-16 09:27:50|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|3
1631784480000|2021-09-16 09:28:00|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|2
1631784490000|2021-09-16 09:28:10|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631784500000|2021-09-16 09:28:20|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|4
1631784510000|2021-09-16 09:28:30|7378|7363|7377.8|7362.8|7378|7363|7377.8|7362.8|2
1631784520000|2021-09-16 09:28:40|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631784530000|2021-09-16 09:28:50|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631784570000|2021-09-16 09:29:30|7377.1|7362.1|7376.7|7361.7|7377.1|7362.1|7376.7|7361.7|3
1631784580000|2021-09-16 09:29:40|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631784590000|2021-09-16 09:29:50|7376.7|7361.7|7377.1|7362.1|7377.1|7362.1|7376.7|7361.7|4
1631784600000|2021-09-16 09:30:00|7376.9|7361.9|7377.3|7362.3|7377.3|7362.3|7376.9|7361.9|8
1631784610000|2021-09-16 09:30:10|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|4
1631784620000|2021-09-16 09:30:20|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631784640000|2021-09-16 09:30:40|7377.3|7362.3|7377.3|7362.3|7377.5|7362.5|7377.3|7362.3|7
1631784650000|2021-09-16 09:30:50|7377.1|7362.1|7376.1|7361.1|7377.1|7362.1|7376.1|7361.1|4
1631784700000|2021-09-16 09:31:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.1|7361.1|3
1631784710000|2021-09-16 09:31:50|7376.7|7361.7|7377.5|7362.5|7377.6|7362.6|7376.7|7361.7|6
1631784720000|2021-09-16 09:32:00|7377.3|7362.3|7376.7|7361.7|7377.3|7362.3|7376.7|7361.7|5
1631784730000|2021-09-16 09:32:10|7376.8|7361.8|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|7
1631784740000|2021-09-16 09:32:20|7376.6|7361.6|7376.7|7361.7|7376.9|7361.9|7376.3|7361.3|6
1631784750000|2021-09-16 09:32:30|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|2
1631784760000|2021-09-16 09:32:40|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.1|7361.1|3
1631784780000|2021-09-16 09:33:00|7376.1|7361.1|7376.3|7361.3|7376.4|7361.4|7376.1|7361.1|4
1631784800000|2021-09-16 09:33:20|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|2
1631784810000|2021-09-16 09:33:30|7376.2|7361.2|7375.7|7360.7|7376.2|7361.2|7375.3|7360.3|7
1631784820000|2021-09-16 09:33:40|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.3|7360.3|3
1631784830000|2021-09-16 09:33:50|7375.6|7360.6|7375.8|7360.8|7375.9|7360.9|7375.6|7360.6|8
1631784840000|2021-09-16 09:34:00|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1631784870000|2021-09-16 09:34:30|7376.1|7361.1|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|4
1631784890000|2021-09-16 09:34:50|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631784910000|2021-09-16 09:35:10|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631784940000|2021-09-16 09:35:40|7375.7|7360.7|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|3
1631784950000|2021-09-16 09:35:50|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631784960000|2021-09-16 09:36:00|7375.7|7360.7|7375.5|7360.5|7375.7|7360.7|7375.5|7360.5|3
1631784980000|2021-09-16 09:36:20|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631784990000|2021-09-16 09:36:30|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1631785010000|2021-09-16 09:36:50|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631785020000|2021-09-16 09:37:00|7375.3|7360.3|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|2
1631785030000|2021-09-16 09:37:10|7375.3|7360.3|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|2
1631785050000|2021-09-16 09:37:30|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1631785110000|2021-09-16 09:38:30|7374.9|7359.9|7374.7|7359.7|7374.9|7359.9|7374.7|7359.7|2
1631785120000|2021-09-16 09:38:40|7374.9|7359.9|7375.1|7360.1|7375.1|7360.1|7374.9|7359.9|2
1631785130000|2021-09-16 09:38:50|7375.3|7360.3|7375.5|7360.5|7375.5|7360.5|7375.1|7360.1|3
1631785140000|2021-09-16 09:39:00|7375.3|7360.3|7375.5|7360.5|7375.5|7360.5|7375.3|7360.3|3
1631785150000|2021-09-16 09:39:10|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1631785160000|2021-09-16 09:39:20|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.1|7360.1|3
1631785170000|2021-09-16 09:39:30|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|2
1631785230000|2021-09-16 09:40:30|7375.2|7360.2|7376.1|7361.1|7376.1|7361.1|7375.2|7360.2|6
1631785240000|2021-09-16 09:40:40|7376|7361|7376|7361|7376|7361|7376|7361|1
1631785250000|2021-09-16 09:40:50|7376.1|7361.1|7376|7361|7376.1|7361.1|7376|7361|2
1631785260000|2021-09-16 09:41:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631785270000|2021-09-16 09:41:10|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631785280000|2021-09-16 09:41:20|7376.2|7361.2|7376.3|7361.3|7376.4|7361.4|7376.2|7361.2|4
1631785310000|2021-09-16 09:41:50|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631785340000|2021-09-16 09:42:20|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631785390000|2021-09-16 09:43:10|7376.6|7361.6|7376.8|7361.8|7376.8|7361.8|7376.6|7361.6|2
1631785400000|2021-09-16 09:43:20|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1631785450000|2021-09-16 09:44:10|7377|7362|7377.9|7362.9|7377.9|7362.9|7377|7362|5
1631785460000|2021-09-16 09:44:20|7378.1|7363.1|7377.3|7362.3|7378.1|7363.1|7376.9|7361.9|6
1631785470000|2021-09-16 09:44:30|7377.4|7362.4|7377.4|7362.4|7377.5|7362.5|7377.3|7362.3|4
1631785520000|2021-09-16 09:45:20|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|2
1631785550000|2021-09-16 09:45:50|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|2
1631785560000|2021-09-16 09:46:00|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|4
1631785600000|2021-09-16 09:46:40|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631785610000|2021-09-16 09:46:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631785630000|2021-09-16 09:47:10|7377.1|7362.1|7376.7|7361.7|7377.1|7362.1|7376.7|7361.7|3
1631785640000|2021-09-16 09:47:20|7376.5|7361.5|7376.7|7361.7|7376.7|7361.7|7376.5|7361.5|3
1631785650000|2021-09-16 09:47:30|7376.9|7361.9|7377|7362|7377.1|7362.1|7376.9|7361.9|4
1631785660000|2021-09-16 09:47:40|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631785680000|2021-09-16 09:48:00|7377|7362|7377.2|7362.2|7377.3|7362.3|7377|7362|4
1631785700000|2021-09-16 09:48:20|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631785710000|2021-09-16 09:48:30|7377|7362|7377|7362|7377|7362|7377|7362|1
1631785720000|2021-09-16 09:48:40|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631785740000|2021-09-16 09:49:00|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631785760000|2021-09-16 09:49:20|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631785770000|2021-09-16 09:49:30|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631785780000|2021-09-16 09:49:40|7377.6|7362.6|7377.8|7362.8|7377.8|7362.8|7377.6|7362.6|2
1631785830000|2021-09-16 09:50:30|7377.9|7362.9|7378|7363|7378|7363|7377.8|7362.8|4
1631785840000|2021-09-16 09:50:40|7378.1|7363.1|7378.4|7363.4|7378.4|7363.4|7378.1|7363.1|5
1631785850000|2021-09-16 09:50:50|7378.5|7363.5|7378.4|7363.4|7378.7|7363.7|7378.4|7363.4|6
1631785860000|2021-09-16 09:51:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631785870000|2021-09-16 09:51:10|7378.6|7363.6|7379.2|7364.2|7379.2|7364.2|7378.5|7363.5|11
1631785880000|2021-09-16 09:51:20|7379.3|7364.3|7379.6|7364.6|7379.7|7364.7|7379.3|7364.3|5
1631785890000|2021-09-16 09:51:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631785900000|2021-09-16 09:51:40|7379.6|7364.6|7380|7365|7380|7365|7379.6|7364.6|6
1631785910000|2021-09-16 09:51:50|7379.9|7364.9|7379.5|7364.5|7380.1|7365.1|7379.5|7364.5|10
1631785920000|2021-09-16 09:52:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631785930000|2021-09-16 09:52:10|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|4
1631785940000|2021-09-16 09:52:20|7379.7|7364.7|7380|7365|7380.1|7365.1|7379.5|7364.5|5
1631785950000|2021-09-16 09:52:30|7380.1|7365.1|7380.3|7365.3|7380.3|7365.3|7380.1|7365.1|3
1631785960000|2021-09-16 09:52:40|7380.5|7365.5|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|8
1631785970000|2021-09-16 09:52:50|7380.5|7365.5|7380.3|7365.3|7380.5|7365.5|7380.2|7365.2|9
1631785980000|2021-09-16 09:53:00|7380.4|7365.4|7380.9|7365.9|7381|7366|7380.3|7365.3|5
1631785990000|2021-09-16 09:53:10|7380.8|7365.8|7381|7366|7381.2|7366.2|7380.8|7365.8|5
1631786000000|2021-09-16 09:53:20|7381.2|7366.2|7381.2|7366.2|7381.3|7366.3|7381|7366|14
1631786010000|2021-09-16 09:53:30|7381.1|7366.1|7381|7366|7381.1|7366.1|7380.5|7365.5|10
1631786020000|2021-09-16 09:53:40|7380.7|7365.7|7381|7366|7381.1|7366.1|7380.7|7365.7|4
1631786030000|2021-09-16 09:53:50|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631786040000|2021-09-16 09:54:00|7381|7366|7381|7366|7381.1|7366.1|7381|7366|3
1631786050000|2021-09-16 09:54:10|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381|7366|6
1631786070000|2021-09-16 09:54:30|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631786080000|2021-09-16 09:54:40|7381.3|7366.3|7381|7366|7381.3|7366.3|7381|7366|3
1631786100000|2021-09-16 09:55:00|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631786110000|2021-09-16 09:55:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631786130000|2021-09-16 09:55:30|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631786160000|2021-09-16 09:56:00|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|5
1631786190000|2021-09-16 09:56:30|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631786200000|2021-09-16 09:56:40|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631786220000|2021-09-16 09:57:00|7380.8|7365.8|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|3
1631786240000|2021-09-16 09:57:20|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|4
1631786250000|2021-09-16 09:57:30|7381.1|7366.1|7381.4|7366.4|7381.4|7366.4|7381.1|7366.1|4
1631786270000|2021-09-16 09:57:50|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631786280000|2021-09-16 09:58:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631786340000|2021-09-16 09:59:00|7381.4|7366.4|7381.7|7366.7|7381.7|7366.7|7381.4|7366.4|3
1631786350000|2021-09-16 09:59:10|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|2
1631786360000|2021-09-16 09:59:20|7381.9|7366.9|7381.2|7366.2|7381.9|7366.9|7381.2|7366.2|4
1631786370000|2021-09-16 09:59:30|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631786390000|2021-09-16 09:59:50|7381|7366|7380.8|7365.8|7381.1|7366.1|7380.8|7365.8|4
1631786400000|2021-09-16 10:00:00|7380.9|7365.9|7381.6|7366.6|7381.6|7366.6|7380.9|7365.9|3
1631786410000|2021-09-16 10:00:10|7381.7|7366.7|7382|7367|7382|7367|7381.6|7366.6|3
1631786420000|2021-09-16 10:00:20|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631786430000|2021-09-16 10:00:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1631786450000|2021-09-16 10:00:50|7382.1|7367.1|7381.6|7366.6|7382.1|7367.1|7381.6|7366.6|3
1631786460000|2021-09-16 10:01:00|7381.5|7366.5|7381.6|7366.6|7381.7|7366.7|7381.3|7366.3|6
1631786470000|2021-09-16 10:01:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631786480000|2021-09-16 10:01:20|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.6|7366.6|3
1631786510000|2021-09-16 10:01:50|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631786530000|2021-09-16 10:02:10|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.3|7366.3|5
1631786540000|2021-09-16 10:02:20|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.6|7366.6|3
1631786560000|2021-09-16 10:02:40|7381.4|7366.4|7381.6|7366.6|7381.8|7366.8|7381.4|7366.4|5
1631786570000|2021-09-16 10:02:50|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|3
1631786590000|2021-09-16 10:03:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631786600000|2021-09-16 10:03:20|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631786670000|2021-09-16 10:04:30|7381.2|7366.2|7380.8|7365.8|7381.2|7366.2|7380.8|7365.8|4
1631786680000|2021-09-16 10:04:40|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631786690000|2021-09-16 10:04:50|7380.5|7365.5|7380.8|7365.8|7380.8|7365.8|7380.5|7365.5|4
1631786700000|2021-09-16 10:05:00|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.6|7365.6|4
1631786710000|2021-09-16 10:05:10|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.6|7365.6|4
1631786720000|2021-09-16 10:05:20|7380.7|7365.7|7381.1|7366.1|7381.1|7366.1|7380.6|7365.6|6
1631786730000|2021-09-16 10:05:30|7381|7366|7380.3|7365.3|7381|7366|7380.3|7365.3|13
1631786740000|2021-09-16 10:05:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|5
1631786750000|2021-09-16 10:05:50|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|3
1631786760000|2021-09-16 10:06:00|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1631786770000|2021-09-16 10:06:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631786780000|2021-09-16 10:06:20|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.4|7364.4|7
1631786800000|2021-09-16 10:06:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631786810000|2021-09-16 10:06:50|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|2
1631786820000|2021-09-16 10:07:00|7379.9|7364.9|7380.5|7365.5|7380.5|7365.5|7379.7|7364.7|6
1631786840000|2021-09-16 10:07:20|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|2
1631786850000|2021-09-16 10:07:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631786890000|2021-09-16 10:08:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631786920000|2021-09-16 10:08:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631786930000|2021-09-16 10:08:50|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631786940000|2021-09-16 10:09:00|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|2
1631786960000|2021-09-16 10:09:20|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631786970000|2021-09-16 10:09:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631786980000|2021-09-16 10:09:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631786990000|2021-09-16 10:09:50|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1631787060000|2021-09-16 10:11:00|7382|7367|7381.9|7366.9|7382|7367|7381.9|7366.9|2
1631787090000|2021-09-16 10:11:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631787170000|2021-09-16 10:12:50|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631787190000|2021-09-16 10:13:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631787200000|2021-09-16 10:13:20|7381.3|7366.3|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|3
1631787210000|2021-09-16 10:13:30|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1631787230000|2021-09-16 10:13:50|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|3
1631787240000|2021-09-16 10:14:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631787250000|2021-09-16 10:14:10|7381.4|7366.4|7381.1|7366.1|7381.4|7366.4|7381.1|7366.1|4
1631787260000|2021-09-16 10:14:20|7381|7366|7381|7366|7381|7366|7381|7366|1
1631787280000|2021-09-16 10:14:40|7380.8|7365.8|7381|7366|7381|7366|7380.8|7365.8|4
1631787320000|2021-09-16 10:15:20|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631787340000|2021-09-16 10:15:40|7381|7366|7381|7366|7381|7366|7381|7366|1
1631787350000|2021-09-16 10:15:50|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1631787370000|2021-09-16 10:16:10|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1631787380000|2021-09-16 10:16:20|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631787390000|2021-09-16 10:16:30|7381|7366|7380.9|7365.9|7381|7366|7380.9|7365.9|4
1631787430000|2021-09-16 10:17:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631787440000|2021-09-16 10:17:20|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|4
1631787450000|2021-09-16 10:17:30|7380.6|7365.6|7380.8|7365.8|7380.8|7365.8|7380.6|7365.6|3
1631787460000|2021-09-16 10:17:40|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|2
1631787470000|2021-09-16 10:17:50|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|3
1631787480000|2021-09-16 10:18:00|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380|7365|10
1631787510000|2021-09-16 10:18:30|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1631787520000|2021-09-16 10:18:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631787530000|2021-09-16 10:18:50|7380.9|7365.9|7379.9|7364.9|7381.1|7366.1|7379.9|7364.9|9
1631787540000|2021-09-16 10:19:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631787560000|2021-09-16 10:19:20|7379.4|7364.4|7379.5|7364.5|7379.6|7364.6|7379.4|7364.4|3
1631787570000|2021-09-16 10:19:30|7379.7|7364.7|7379.8|7364.8|7379.9|7364.9|7379.7|7364.7|6
1631787580000|2021-09-16 10:19:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631787590000|2021-09-16 10:19:50|7380|7365|7380|7365|7380|7365|7380|7365|1
1631787600000|2021-09-16 10:20:00|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1631787640000|2021-09-16 10:20:40|7380.1|7365.1|7380.3|7365.3|7380.3|7365.3|7380.1|7365.1|5
1631787680000|2021-09-16 10:21:20|7380.6|7365.6|7381.1|7366.1|7381.1|7366.1|7380.6|7365.6|5
1631787700000|2021-09-16 10:21:40|7381.2|7366.2|7381.6|7366.6|7381.6|7366.6|7381.2|7366.2|6
1631787710000|2021-09-16 10:21:50|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631787720000|2021-09-16 10:22:00|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631787740000|2021-09-16 10:22:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1631787750000|2021-09-16 10:22:30|7381.9|7366.9|7381.7|7366.7|7381.9|7366.9|7381.7|7366.7|2
1631787850000|2021-09-16 10:24:10|7381.8|7366.8|7382.4|7367.4|7382.4|7367.4|7381.8|7366.8|5
1631787880000|2021-09-16 10:24:40|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631787890000|2021-09-16 10:24:50|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.3|7367.3|5
1631787900000|2021-09-16 10:25:00|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631787930000|2021-09-16 10:25:30|7382.6|7367.6|7382.7|7367.7|7382.8|7367.8|7382.6|7367.6|4
1631787950000|2021-09-16 10:25:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631787960000|2021-09-16 10:26:00|7382.7|7367.7|7383.7|7368.7|7383.7|7368.7|7382.7|7367.7|7
1631787970000|2021-09-16 10:26:10|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|4
1631787980000|2021-09-16 10:26:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631788000000|2021-09-16 10:26:40|7383.9|7368.9|7384.6|7369.6|7384.7|7369.7|7383.9|7368.9|6
1631788020000|2021-09-16 10:27:00|7384.5|7369.5|7384.1|7369.1|7384.5|7369.5|7384.1|7369.1|4
1631788060000|2021-09-16 10:27:40|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|2
1631788070000|2021-09-16 10:27:50|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|2
1631788080000|2021-09-16 10:28:00|7383.7|7368.7|7383.9|7368.9|7383.9|7368.9|7383.7|7368.7|6
1631788120000|2021-09-16 10:28:40|7384|7369|7384|7369|7384.1|7369.1|7383.9|7368.9|5
1631788130000|2021-09-16 10:28:50|7384.1|7369.1|7384.3|7369.3|7384.5|7369.5|7384.1|7369.1|5
1631788140000|2021-09-16 10:29:00|7384.4|7369.4|7385.6|7370.6|7385.6|7370.6|7384.4|7369.4|12
1631788150000|2021-09-16 10:29:10|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.4|7370.4|9
1631788160000|2021-09-16 10:29:20|7385.8|7370.8|7385.8|7370.8|7386|7371|7385.7|7370.7|15
1631788170000|2021-09-16 10:29:30|7385.4|7370.4|7384.3|7369.3|7385.4|7370.4|7384.3|7369.3|8
1631788190000|2021-09-16 10:29:50|7384.4|7369.4|7385.2|7370.2|7385.2|7370.2|7384.4|7369.4|5
1631788200000|2021-09-16 10:30:00|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|3
1631788210000|2021-09-16 10:30:10|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1631788220000|2021-09-16 10:30:20|7385.8|7370.8|7385.6|7370.6|7385.8|7370.8|7385.6|7370.6|5
1631788230000|2021-09-16 10:30:30|7385.7|7370.7|7385.8|7370.8|7385.8|7370.8|7385.7|7370.7|2
1631788240000|2021-09-16 10:30:40|7385.9|7370.9|7386|7371|7386.1|7371.1|7385.9|7370.9|4
1631788250000|2021-09-16 10:30:50|7386.1|7371.1|7386|7371|7386.1|7371.1|7385.9|7370.9|3
1631788260000|2021-09-16 10:31:00|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631788280000|2021-09-16 10:31:20|7386|7371|7386.3|7371.3|7386.3|7371.3|7386|7371|3
1631788290000|2021-09-16 10:31:30|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1631788310000|2021-09-16 10:31:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631788330000|2021-09-16 10:32:10|7385.9|7370.9|7386.4|7371.4|7386.4|7371.4|7385.9|7370.9|5
1631788340000|2021-09-16 10:32:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631788360000|2021-09-16 10:32:40|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1631788400000|2021-09-16 10:33:20|7385.6|7370.6|7385.3|7370.3|7385.6|7370.6|7385.3|7370.3|4
1631788410000|2021-09-16 10:33:30|7385.5|7370.5|7385.3|7370.3|7385.7|7370.7|7385.3|7370.3|5
1631788430000|2021-09-16 10:33:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7384.7|7369.7|8
1631788440000|2021-09-16 10:34:00|7385.1|7370.1|7384.8|7369.8|7385.1|7370.1|7384.8|7369.8|3
1631788450000|2021-09-16 10:34:10|7385|7370|7385|7370|7385|7370|7385|7370|1
1631788460000|2021-09-16 10:34:20|7385.3|7370.3|7386|7371|7386|7371|7385.3|7370.3|4
1631788470000|2021-09-16 10:34:30|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631788480000|2021-09-16 10:34:40|7385.6|7370.6|7386|7371|7386|7371|7385.6|7370.6|4
1631788490000|2021-09-16 10:34:50|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|4
1631788500000|2021-09-16 10:35:00|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|2
1631788510000|2021-09-16 10:35:10|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|2
1631788520000|2021-09-16 10:35:20|7385.9|7370.9|7385.7|7370.7|7386|7371|7385.7|7370.7|5
1631788530000|2021-09-16 10:35:30|7385.5|7370.5|7385|7370|7385.5|7370.5|7385|7370|5
1631788540000|2021-09-16 10:35:40|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385|7370|3
1631788550000|2021-09-16 10:35:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1631788600000|2021-09-16 10:36:40|7385.3|7370.3|7385.3|7370.3|7385.6|7370.6|7385.3|7370.3|8
1631788610000|2021-09-16 10:36:50|7385|7370|7385.3|7370.3|7385.4|7370.4|7385|7370|3
1631788620000|2021-09-16 10:37:00|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|2
1631788630000|2021-09-16 10:37:10|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.5|7370.5|5
1631788740000|2021-09-16 10:39:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631788760000|2021-09-16 10:39:20|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1631788770000|2021-09-16 10:39:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631788780000|2021-09-16 10:39:40|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631788850000|2021-09-16 10:40:50|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1631788860000|2021-09-16 10:41:00|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385.1|7370.1|3
1631788890000|2021-09-16 10:41:30|7385.4|7370.4|7385.4|7370.4|7385.6|7370.6|7385.3|7370.3|7
1631788900000|2021-09-16 10:41:40|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.3|7370.3|5
1631788920000|2021-09-16 10:42:00|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631788930000|2021-09-16 10:42:10|7385.7|7370.7|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|3
1631788940000|2021-09-16 10:42:20|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.5|7370.5|2
1631788950000|2021-09-16 10:42:30|7385.4|7370.4|7385.5|7370.5|7385.5|7370.5|7385.4|7370.4|2
1631788970000|2021-09-16 10:42:50|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|2
1631788980000|2021-09-16 10:43:00|7385.4|7370.4|7385.6|7370.6|7385.6|7370.6|7385.4|7370.4|3
1631789060000|2021-09-16 10:44:20|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631789070000|2021-09-16 10:44:30|7385.6|7370.6|7385.5|7370.5|7385.6|7370.6|7385.5|7370.5|2
1631789080000|2021-09-16 10:44:40|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631789110000|2021-09-16 10:45:10|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631789120000|2021-09-16 10:45:20|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|3
1631789130000|2021-09-16 10:45:30|7386.1|7371.1|7385.9|7370.9|7386.1|7371.1|7385.9|7370.9|3
1631789160000|2021-09-16 10:46:00|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1631789200000|2021-09-16 10:46:40|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631789270000|2021-09-16 10:47:50|7385.9|7370.9|7385.5|7370.5|7385.9|7370.9|7385.5|7370.5|3
1631789280000|2021-09-16 10:48:00|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631789370000|2021-09-16 10:49:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631789430000|2021-09-16 10:50:30|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631789470000|2021-09-16 10:51:10|7385.4|7370.4|7385.7|7370.7|7385.7|7370.7|7385.4|7370.4|2
1631789490000|2021-09-16 10:51:30|7385.6|7370.6|7385.3|7370.3|7385.6|7370.6|7385.3|7370.3|2
1631789520000|2021-09-16 10:52:00|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|2
1631789530000|2021-09-16 10:52:10|7384.2|7369.2|7383.7|7368.7|7384.2|7369.2|7383.6|7368.6|6
1631789540000|2021-09-16 10:52:20|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.5|7368.5|4
1631789550000|2021-09-16 10:52:30|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631789570000|2021-09-16 10:52:50|7383.3|7368.3|7382.4|7367.4|7383.3|7368.3|7382.3|7367.3|10
1631789580000|2021-09-16 10:53:00|7382.5|7367.5|7382.6|7367.6|7383.1|7368.1|7382.5|7367.5|12
1631789590000|2021-09-16 10:53:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|3
1631789600000|2021-09-16 10:53:20|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|4
1631789680000|2021-09-16 10:54:40|7382.9|7367.9|7382.6|7367.6|7382.9|7367.9|7382.6|7367.6|7
1631789690000|2021-09-16 10:54:50|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631789700000|2021-09-16 10:55:00|7382.7|7367.7|7382.5|7367.5|7382.7|7367.7|7382.5|7367.5|7
1631789710000|2021-09-16 10:55:10|7382.6|7367.6|7382.3|7367.3|7382.7|7367.7|7382.3|7367.3|5
1631789720000|2021-09-16 10:55:20|7382.2|7367.2|7382.4|7367.4|7382.5|7367.5|7382.2|7367.2|3
1631789730000|2021-09-16 10:55:30|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.4|7367.4|3
1631789740000|2021-09-16 10:55:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631789760000|2021-09-16 10:56:00|7382.8|7367.8|7382.3|7367.3|7382.8|7367.8|7382.3|7367.3|6
1631789780000|2021-09-16 10:56:20|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|2
1631789790000|2021-09-16 10:56:30|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631789810000|2021-09-16 10:56:50|7381.7|7366.7|7381.3|7366.3|7381.7|7366.7|7381.3|7366.3|3
1631789820000|2021-09-16 10:57:00|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7381.1|7366.1|6
1631789830000|2021-09-16 10:57:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631789860000|2021-09-16 10:57:40|7380.8|7365.8|7381.1|7366.1|7381.3|7366.3|7380.8|7365.8|6
1631789880000|2021-09-16 10:58:00|7381.2|7366.2|7381.5|7366.5|7381.6|7366.6|7381.2|7366.2|6
1631789890000|2021-09-16 10:58:10|7381.7|7366.7|7381.7|7366.7|7381.8|7366.8|7381.5|7366.5|5
1631789980000|2021-09-16 10:59:40|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1631790000000|2021-09-16 11:00:00|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1631790030000|2021-09-16 11:00:30|7381.6|7366.6|7381.4|7366.4|7381.6|7366.6|7381.4|7366.4|2
1631790040000|2021-09-16 11:00:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631790060000|2021-09-16 11:01:00|7381.8|7366.8|7381.5|7366.5|7381.8|7366.8|7381.5|7366.5|2
1631790070000|2021-09-16 11:01:10|7381.2|7366.2|7381.4|7366.4|7381.4|7366.4|7381.1|7366.1|7
1631790080000|2021-09-16 11:01:20|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1631790090000|2021-09-16 11:01:30|7381.3|7366.3|7381.4|7366.4|7381.5|7366.5|7381.3|7366.3|3
1631790100000|2021-09-16 11:01:40|7381.7|7366.7|7381.4|7366.4|7381.7|7366.7|7381.4|7366.4|2
1631790120000|2021-09-16 11:02:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|3
1631790180000|2021-09-16 11:03:00|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1631790200000|2021-09-16 11:03:20|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631790210000|2021-09-16 11:03:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631790220000|2021-09-16 11:03:40|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631790240000|2021-09-16 11:04:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631790250000|2021-09-16 11:04:10|7381.4|7366.4|7381.2|7366.2|7381.4|7366.4|7381.2|7366.2|2
1631790270000|2021-09-16 11:04:30|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631790330000|2021-09-16 11:05:30|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|2
1631790420000|2021-09-16 11:07:00|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.3|7366.3|5
1631790430000|2021-09-16 11:07:10|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.2|7366.2|4
1631790450000|2021-09-16 11:07:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|3
1631790460000|2021-09-16 11:07:40|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.2|7366.2|3
1631790470000|2021-09-16 11:07:50|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631790480000|2021-09-16 11:08:00|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.3|7366.3|3
1631790500000|2021-09-16 11:08:20|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1631790510000|2021-09-16 11:08:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631790590000|2021-09-16 11:09:50|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.6|7366.6|3
1631790600000|2021-09-16 11:10:00|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1631790610000|2021-09-16 11:10:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631790620000|2021-09-16 11:10:20|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631790630000|2021-09-16 11:10:30|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1631790660000|2021-09-16 11:11:00|7381.8|7366.8|7381.5|7366.5|7381.8|7366.8|7381.5|7366.5|4
1631790670000|2021-09-16 11:11:10|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|2
1631790680000|2021-09-16 11:11:20|7381.7|7366.7|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|2
1631790690000|2021-09-16 11:11:30|7381.8|7366.8|7381.4|7366.4|7381.8|7366.8|7381.4|7366.4|4
1631790700000|2021-09-16 11:11:40|7381.5|7366.5|7381.4|7366.4|7381.8|7366.8|7381.4|7366.4|11
1631790710000|2021-09-16 11:11:50|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631790750000|2021-09-16 11:12:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631790780000|2021-09-16 11:13:00|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.5|7366.5|3
1631790870000|2021-09-16 11:14:30|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|3
1631790900000|2021-09-16 11:15:00|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631790910000|2021-09-16 11:15:10|7381|7366|7380.9|7365.9|7381|7366|7380.9|7365.9|2
1631790930000|2021-09-16 11:15:30|7381.3|7366.3|7381|7366|7381.4|7366.4|7381|7366|9
1631790940000|2021-09-16 11:15:40|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631790950000|2021-09-16 11:15:50|7381|7366|7381.4|7366.4|7381.4|7366.4|7381|7366|5
1631791000000|2021-09-16 11:16:40|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631791040000|2021-09-16 11:17:20|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|4
1631791050000|2021-09-16 11:17:30|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631791120000|2021-09-16 11:18:40|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.6|7366.6|3
1631791130000|2021-09-16 11:18:50|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|2
1631791200000|2021-09-16 11:20:00|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|2
1631791230000|2021-09-16 11:20:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631791330000|2021-09-16 11:22:10|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631791340000|2021-09-16 11:22:20|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|4
1631791360000|2021-09-16 11:22:40|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631791370000|2021-09-16 11:22:50|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|3
1631791380000|2021-09-16 11:23:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631791400000|2021-09-16 11:23:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631791420000|2021-09-16 11:23:40|7382|7367|7381.8|7366.8|7382.1|7367.1|7381.8|7366.8|5
1631791430000|2021-09-16 11:23:50|7382|7367|7382|7367|7382.1|7367.1|7382|7367|7
1631791440000|2021-09-16 11:24:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631791460000|2021-09-16 11:24:20|7382|7367|7382.2|7367.2|7382.2|7367.2|7382|7367|2
1631791470000|2021-09-16 11:24:30|7382.3|7367.3|7382|7367|7382.3|7367.3|7382|7367|5
1631791490000|2021-09-16 11:24:50|7382.2|7367.2|7381.9|7366.9|7382.3|7367.3|7381.9|7366.9|5
1631791500000|2021-09-16 11:25:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631791610000|2021-09-16 11:26:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631791650000|2021-09-16 11:27:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1631791660000|2021-09-16 11:27:40|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631791680000|2021-09-16 11:28:00|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631791690000|2021-09-16 11:28:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631791710000|2021-09-16 11:28:30|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1631791720000|2021-09-16 11:28:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631791770000|2021-09-16 11:29:30|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631791790000|2021-09-16 11:29:50|7381.6|7366.6|7384.8|7359.8|7385.2|7366.9|7380.1|7359.8|12
1631791800000|2021-09-16 11:30:00|7384.7|7359.7|7383.8|7358.8|7384.7|7359.7|7383.8|7358.8|6
1631791810000|2021-09-16 11:30:10|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|1
1631791830000|2021-09-16 11:30:30|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1631791840000|2021-09-16 11:30:40|7383.9|7358.9|7384|7359|7384|7359|7383.9|7358.9|2
1631791890000|2021-09-16 11:31:30|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1631791900000|2021-09-16 11:31:40|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|1
1631791910000|2021-09-16 11:31:50|7384|7359|7384.1|7359.1|7384.1|7359.1|7384|7359|2
1631791920000|2021-09-16 11:32:00|7384|7359|7383.9|7358.9|7384|7359|7383.9|7358.9|2
1631792090000|2021-09-16 11:34:50|7383.7|7358.7|7382.2|7357.2|7383.7|7358.7|7382.2|7357.2|6
1631792100000|2021-09-16 11:35:00|7382.3|7357.3|7383.5|7358.5|7383.5|7358.5|7382.3|7357.3|3
1631792110000|2021-09-16 11:35:10|7383.4|7358.4|7383.5|7358.5|7383.5|7358.5|7383.4|7358.4|2
1631792140000|2021-09-16 11:35:40|7383.4|7358.4|7383.3|7358.3|7383.4|7358.4|7383.3|7358.3|2
1631792150000|2021-09-16 11:35:50|7383.4|7358.4|7383.3|7358.3|7383.4|7358.4|7383.3|7358.3|2
1631792160000|2021-09-16 11:36:00|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1631792170000|2021-09-16 11:36:10|7383.3|7358.3|7383.2|7358.2|7383.3|7358.3|7383.2|7358.2|2
1631792180000|2021-09-16 11:36:20|7383.1|7358.1|7383.2|7358.2|7383.2|7358.2|7383.1|7358.1|2
1631792210000|2021-09-16 11:36:50|7383.3|7358.3|7383.1|7358.1|7383.3|7358.3|7383.1|7358.1|3
1631792230000|2021-09-16 11:37:10|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1631792240000|2021-09-16 11:37:20|7383.3|7358.3|7383.2|7358.2|7383.3|7358.3|7383.2|7358.2|2
1631792270000|2021-09-16 11:37:50|7383.3|7358.3|7383.2|7358.2|7383.3|7358.3|7383.2|7358.2|2
1631792370000|2021-09-16 11:39:30|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1631792400000|2021-09-16 11:40:00|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|7383.2|7358.2|1
1631792440000|2021-09-16 11:40:40|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1631792460000|2021-09-16 11:41:00|7383.2|7358.2|7382.7|7357.7|7383.2|7358.2|7382.7|7357.7|3
1631792470000|2021-09-16 11:41:10|7382.5|7357.5|7381.8|7356.8|7382.5|7357.5|7381.8|7356.8|5
1631792490000|2021-09-16 11:41:30|7382|7357|7384.2|7359.2|7384.2|7363.2|7377.7|7357|7
1631792510000|2021-09-16 11:41:50|7384.3|7359.3|7384.2|7359.2|7384.3|7359.3|7384.2|7359.2|2
1631792520000|2021-09-16 11:42:00|7384.3|7359.3|7384.2|7359.2|7384.3|7359.3|7384.2|7359.2|2
1631792540000|2021-09-16 11:42:20|7384.3|7359.3|7384.2|7359.2|7384.3|7359.3|7384.2|7359.2|2
1631792610000|2021-09-16 11:43:30|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|7384.1|7359.1|1
1631792630000|2021-09-16 11:43:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631792640000|2021-09-16 11:44:00|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|2
1631793010000|2021-09-16 11:50:10|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631793040000|2021-09-16 11:50:40|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631793050000|2021-09-16 11:50:50|7379.5|7364.5|7379.9|7364.9|7379.9|7364.9|7379.5|7364.5|4
1631793060000|2021-09-16 11:51:00|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631793070000|2021-09-16 11:51:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631793110000|2021-09-16 11:51:50|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631793120000|2021-09-16 11:52:00|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|1
1631793130000|2021-09-16 11:52:10|7384.3|7359.3|7384|7359|7384.3|7359.3|7384|7359|2
1631793170000|2021-09-16 11:52:50|7384.1|7359.1|7379.2|7364.2|7384.1|7364.2|7379.2|7359.1|2
1631793230000|2021-09-16 11:53:50|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631793240000|2021-09-16 11:54:00|7379.2|7364.2|7379|7364|7379.2|7364.2|7378.8|7363.8|4
1631793250000|2021-09-16 11:54:10|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1631793300000|2021-09-16 11:55:00|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631793440000|2021-09-16 11:57:20|7384.3|7359.3|7384.9|7359.9|7384.9|7359.9|7384.3|7359.3|6
1631793450000|2021-09-16 11:57:30|7384.7|7359.7|7384.9|7359.9|7384.9|7359.9|7384.7|7359.7|2
1631793500000|2021-09-16 11:58:20|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380|7365|10
1631793510000|2021-09-16 11:58:30|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1631793520000|2021-09-16 11:58:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1631793550000|2021-09-16 11:59:10|7380.3|7365.3|7380|7365|7380.3|7365.3|7380|7365|2
1631793570000|2021-09-16 11:59:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631793580000|2021-09-16 11:59:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1631793590000|2021-09-16 11:59:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631793600000|2021-09-16 12:00:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631793610000|2021-09-16 12:00:10|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631793670000|2021-09-16 12:01:10|7380.2|7365.2|7380.2|7365.2|7380.3|7365.3|7380.1|7365.1|4
1631793680000|2021-09-16 12:01:20|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|2
1631793690000|2021-09-16 12:01:30|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1631793760000|2021-09-16 12:02:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631793770000|2021-09-16 12:02:50|7380|7365|7380|7365|7380.2|7365.2|7380|7365|5
1631793790000|2021-09-16 12:03:10|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1631793820000|2021-09-16 12:03:40|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1631793830000|2021-09-16 12:03:50|7379.9|7364.9|7379.9|7364.9|7380|7365|7379.9|7364.9|3
1631793840000|2021-09-16 12:04:00|7380|7365|7379.9|7364.9|7380|7365|7379.9|7364.9|2
1631793850000|2021-09-16 12:04:10|7380|7365|7380|7365|7380|7365|7380|7365|1
1631793860000|2021-09-16 12:04:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631793870000|2021-09-16 12:04:30|7380|7365|7379.9|7364.9|7380|7365|7379.9|7364.9|2
1631793880000|2021-09-16 12:04:40|7380|7365|7379.9|7364.9|7380|7365|7379.9|7364.9|2
1631793890000|2021-09-16 12:04:50|7380|7365|7380|7365|7380|7365|7380|7365|1
1631793940000|2021-09-16 12:05:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631793950000|2021-09-16 12:05:50|7380.3|7365.3|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|2
1631793980000|2021-09-16 12:06:20|7380.3|7365.3|7380.5|7365.5|7380.5|7365.5|7380.3|7365.3|3
1631794000000|2021-09-16 12:06:40|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1631794010000|2021-09-16 12:06:50|7380|7365|7380.1|7365.1|7380.4|7365.4|7380|7365|4
1631794020000|2021-09-16 12:07:00|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1631794050000|2021-09-16 12:07:30|7380.1|7365.1|7380.3|7365.3|7380.3|7365.3|7380.1|7365.1|2
1631794100000|2021-09-16 12:08:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|3
1631794110000|2021-09-16 12:08:30|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|2
1631794120000|2021-09-16 12:08:40|7380.5|7365.5|7380.5|7365.5|7380.6|7365.6|7380.4|7365.4|7
1631794130000|2021-09-16 12:08:50|7380.6|7365.6|7380.9|7365.9|7380.9|7365.9|7380.6|7365.6|2
1631794140000|2021-09-16 12:09:00|7381|7366|7381|7366|7381|7366|7381|7366|1
1631794170000|2021-09-16 12:09:30|7380.9|7365.9|7381|7366|7385.1|7366|7380.9|7360.1|4
1631794180000|2021-09-16 12:09:40|7385|7360|7381|7366|7385.2|7366|7381|7360|3
1631794200000|2021-09-16 12:10:00|7380.9|7365.9|7380.9|7365.9|7381|7366|7380.9|7365.9|5
1631794210000|2021-09-16 12:10:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631794220000|2021-09-16 12:10:20|7380.9|7365.9|7381|7366|7385|7366|7380.9|7360|4
1631794230000|2021-09-16 12:10:30|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1631794250000|2021-09-16 12:10:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1631794260000|2021-09-16 12:11:00|7380.9|7365.9|7380.7|7365.7|7381|7366|7380.7|7365.7|3
1631794300000|2021-09-16 12:11:40|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1631794310000|2021-09-16 12:11:50|7381|7366|7380.7|7365.7|7381|7366|7380.7|7365.7|7
1631794320000|2021-09-16 12:12:00|7380.8|7365.8|7380.7|7365.7|7381|7366|7380.7|7365.7|7
1631794330000|2021-09-16 12:12:10|7381|7366|7380.7|7365.7|7381|7366|7380.7|7365.7|2
1631794350000|2021-09-16 12:12:30|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1631794370000|2021-09-16 12:12:50|7380.9|7365.9|7380.7|7365.7|7380.9|7365.9|7380.7|7365.7|2
1631794400000|2021-09-16 12:13:20|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1631794560000|2021-09-16 12:16:00|7385|7360|7385|7360|7385|7360|7385|7360|1
1631794570000|2021-09-16 12:16:10|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|7385.2|7360.2|1
1631794590000|2021-09-16 12:16:30|7385|7360|7382|7367|7385.6|7367.2|7381.7|7360|9
1631794600000|2021-09-16 12:16:40|7382.2|7367.2|7382|7367|7387.6|7367.8|7382|7362.6|10
1631794610000|2021-09-16 12:16:50|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|6
1631794620000|2021-09-16 12:17:00|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|9
1631794630000|2021-09-16 12:17:10|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|2
1631794680000|2021-09-16 12:18:00|7382.2|7367.2|7387.7|7362.7|7387.8|7367.4|7382.2|7362.7|4
1631794690000|2021-09-16 12:18:10|7387.8|7362.8|7387.9|7362.9|7387.9|7362.9|7387.8|7362.8|4
1631794700000|2021-09-16 12:18:20|7387.7|7362.7|7387.7|7362.7|7387.7|7362.7|7387.7|7362.7|1
1631794710000|2021-09-16 12:18:30|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|1
1631794720000|2021-09-16 12:18:40|7387.7|7362.7|7387.8|7362.8|7387.8|7362.8|7387.7|7362.7|2
1631794730000|2021-09-16 12:18:50|7387.9|7362.9|7387.7|7362.7|7387.9|7362.9|7387.6|7362.6|4
1631794740000|2021-09-16 12:19:00|7387.6|7362.6|7387.7|7362.7|7387.7|7362.7|7387.5|7362.5|3
1631794750000|2021-09-16 12:19:10|7387.6|7362.6|7387.7|7362.7|7387.7|7362.7|7387.6|7362.6|4
1631794760000|2021-09-16 12:19:20|7387.9|7362.9|7387.7|7362.7|7387.9|7367.6|7382.6|7362.7|3
1631794770000|2021-09-16 12:19:30|7387.9|7362.9|7387.9|7362.9|7387.9|7362.9|7387.9|7362.9|1
1631794810000|2021-09-16 12:20:10|7387.7|7362.7|7387.6|7362.6|7387.7|7362.7|7387.6|7362.6|2
1631794860000|2021-09-16 12:21:00|7387.5|7362.5|7387.6|7362.6|7387.6|7362.6|7387.4|7362.4|7
1631794870000|2021-09-16 12:21:10|7387.4|7362.4|7387.6|7362.6|7387.6|7362.6|7387.4|7362.4|5
1631794880000|2021-09-16 12:21:20|7387.3|7362.3|7387.4|7362.4|7387.4|7362.4|7387.1|7362.1|9
1631794890000|2021-09-16 12:21:30|7387.3|7362.3|7387.3|7362.3|7387.4|7362.4|7387.3|7362.3|9
1631794900000|2021-09-16 12:21:40|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|1
1631794910000|2021-09-16 12:21:50|7387|7362|7386.4|7361.4|7387|7362|7386.4|7361.4|5
1631794920000|2021-09-16 12:22:00|7380.5|7365.5|7384.5|7359.5|7384.6|7365.5|7379.4|7359.5|7
1631794930000|2021-09-16 12:22:10|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631794960000|2021-09-16 12:22:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631794970000|2021-09-16 12:22:50|7380|7365|7380.8|7365.8|7385.7|7365.8|7380|7360.5|7
1631795040000|2021-09-16 12:24:00|7381|7366|7381|7366|7381|7366|7381|7366|1
1631795070000|2021-09-16 12:24:30|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|8
1631795080000|2021-09-16 12:24:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381|7366|5
1631795090000|2021-09-16 12:24:50|7381|7366|7381.1|7366.1|7381.1|7366.1|7381|7366|2
1631795120000|2021-09-16 12:25:20|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631795130000|2021-09-16 12:25:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631795150000|2021-09-16 12:25:50|7381.6|7366.6|7381.4|7366.4|7381.6|7366.6|7381.4|7366.4|4
1631795180000|2021-09-16 12:26:20|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631795220000|2021-09-16 12:27:00|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|4
1631795250000|2021-09-16 12:27:30|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631795260000|2021-09-16 12:27:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631795290000|2021-09-16 12:28:10|7381.9|7366.9|7382|7367|7382|7367|7381.8|7366.8|4
1631795300000|2021-09-16 12:28:20|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631795320000|2021-09-16 12:28:40|7382.2|7367.2|7382.4|7367.4|7382.6|7367.6|7382.2|7367.2|3
1631795350000|2021-09-16 12:29:10|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|2
1631795370000|2021-09-16 12:29:30|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|1
1631795380000|2021-09-16 12:29:40|7386.9|7361.9|7387|7362|7387|7362|7386.9|7361.9|2
1631795390000|2021-09-16 12:29:50|7386.8|7361.8|7386.2|7361.2|7386.8|7361.8|7386.2|7361.2|5
1631795400000|2021-09-16 12:30:00|7386.7|7361.7|7387.1|7362.1|7387.1|7362.1|7386.7|7361.7|2
1631795410000|2021-09-16 12:30:10|7387.4|7362.4|7387|7362|7387.4|7362.4|7386.5|7361.5|9
1631795420000|2021-09-16 12:30:20|7387.1|7362.1|7382.5|7367.5|7387.4|7367.5|7382.2|7362|7
1631795430000|2021-09-16 12:30:30|7382.6|7367.6|7382.6|7367.6|7382.8|7367.8|7382.5|7367.5|6
1631795440000|2021-09-16 12:30:40|7382.5|7367.5|7387.2|7362.2|7387.3|7367.5|7382.3|7362.1|6
1631795450000|2021-09-16 12:30:50|7387|7362|7380.3|7365.3|7387|7365.3|7380.3|7361.2|7
1631795470000|2021-09-16 12:31:10|7380.4|7365.4|7386.9|7361.9|7386.9|7366.7|7380.3|7361.9|7
1631795480000|2021-09-16 12:31:20|7387|7362|7388.2|7363.2|7388.2|7368|7382.3|7361.9|6
1631795490000|2021-09-16 12:31:30|7388.1|7363.1|7388.1|7363.1|7388.2|7363.2|7388.1|7363.1|11
1631795500000|2021-09-16 12:31:40|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|7388.1|7363.1|7
1631795510000|2021-09-16 12:31:50|7388.1|7363.1|7388.2|7363.2|7388.2|7363.2|7388|7363|10
1631795520000|2021-09-16 12:32:00|7388|7363|7388.2|7363.2|7388.2|7363.2|7387.9|7362.9|6
1631795540000|2021-09-16 12:32:20|7388|7363|7388|7363|7388|7363|7388|7363|1
1631795550000|2021-09-16 12:32:30|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7382.5|7367.5|9
1631795560000|2021-09-16 12:32:40|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.2|7367.2|7
1631795570000|2021-09-16 12:32:50|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631795580000|2021-09-16 12:33:00|7382.6|7367.6|7382.4|7367.4|7382.6|7367.6|7382.4|7367.4|4
1631795590000|2021-09-16 12:33:10|7382.6|7367.6|7382.6|7367.6|7382.7|7367.7|7382.6|7367.6|5
1631795600000|2021-09-16 12:33:20|7382.7|7367.7|7387.9|7362.9|7388.2|7367.7|7382.7|7362.8|10
1631795610000|2021-09-16 12:33:30|7388.1|7363.1|7388.2|7363.2|7388.2|7363.2|7388|7363|5
1631795620000|2021-09-16 12:33:40|7388.1|7363.1|7387.8|7362.8|7388.2|7363.2|7387.7|7362.7|6
1631795630000|2021-09-16 12:33:50|7387.7|7362.7|7382.2|7367.2|7387.8|7367.2|7382.2|7362.7|4
1631795640000|2021-09-16 12:34:00|7382|7367|7386.6|7361.6|7386.6|7367|7381.8|7361.6|3
1631795650000|2021-09-16 12:34:10|7386.8|7361.8|7386.8|7361.8|7386.8|7361.8|7386.8|7361.8|1
1631795690000|2021-09-16 12:34:50|7386.9|7361.9|7381.8|7366.8|7386.9|7367.2|7381.8|7361.9|5
1631795700000|2021-09-16 12:35:00|7382|7367|7381.8|7366.8|7382|7367|7381.8|7366.8|2
1631795710000|2021-09-16 12:35:10|7382|7367|7381.8|7366.8|7382|7367|7381.8|7366.8|4
1631795720000|2021-09-16 12:35:20|7382|7367|7382|7367|7382|7367|7381.8|7366.8|5
1631795740000|2021-09-16 12:35:40|7382.3|7367.3|7382|7367|7382.3|7367.3|7382|7367|2
1631795790000|2021-09-16 12:36:30|7382.1|7367.1|7383.5|7368.5|7384|7369|7382.1|7367.1|10
1631795800000|2021-09-16 12:36:40|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|2
1631795810000|2021-09-16 12:36:50|7384|7369|7383.7|7368.7|7384|7369|7383.7|7368.7|3
1631795820000|2021-09-16 12:37:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.7|7368.7|3
1631795830000|2021-09-16 12:37:10|7383.7|7368.7|7384|7369|7384|7369|7383.7|7368.7|3
1631795840000|2021-09-16 12:37:20|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631795850000|2021-09-16 12:37:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|9
1631795860000|2021-09-16 12:37:40|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|1
1631795870000|2021-09-16 12:37:50|7388.8|7363.8|7388.8|7363.8|7389|7364|7388.8|7363.8|7
1631795880000|2021-09-16 12:38:00|7389|7364|7389|7364|7389|7364|7389|7364|1
1631795890000|2021-09-16 12:38:10|7388.8|7363.8|7389|7364|7389|7364|7388.8|7363.8|2
1631795900000|2021-09-16 12:38:20|7388.8|7363.8|7389|7364|7389|7364|7388.8|7363.8|2
1631795920000|2021-09-16 12:38:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631795930000|2021-09-16 12:38:50|7384.2|7369.2|7383.1|7368.1|7384.2|7369.2|7383.1|7368.1|10
1631795950000|2021-09-16 12:39:10|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|2
1631795960000|2021-09-16 12:39:20|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|4
1631795970000|2021-09-16 12:39:30|7383|7368|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|3
1631795980000|2021-09-16 12:39:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|3
1631795990000|2021-09-16 12:39:50|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|3
1631796000000|2021-09-16 12:40:00|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|2
1631796030000|2021-09-16 12:40:30|7383.5|7368.5|7383.8|7368.8|7383.8|7368.8|7383.5|7368.5|2
1631796050000|2021-09-16 12:40:50|7383.5|7368.5|7383.8|7368.8|7383.8|7368.8|7383.5|7368.5|2
1631796060000|2021-09-16 12:41:00|7383.6|7368.6|7383.8|7368.8|7387.8|7368.8|7383.5|7362.8|8
1631796070000|2021-09-16 12:41:10|7383.5|7368.5|7383.8|7368.8|7383.8|7368.8|7383.5|7368.5|9
1631796080000|2021-09-16 12:41:20|7383.5|7368.5|7383.5|7368.5|7383.8|7368.8|7383.5|7368.5|3
1631796090000|2021-09-16 12:41:30|7383.9|7368.9|7383.7|7368.7|7383.9|7368.9|7383.5|7368.5|5
1631796110000|2021-09-16 12:41:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631796120000|2021-09-16 12:42:00|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|4
1631796130000|2021-09-16 12:42:10|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|7
1631796140000|2021-09-16 12:42:20|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.7|7368.7|3
1631796150000|2021-09-16 12:42:30|7383.7|7368.7|7383.8|7368.8|7383.9|7368.9|7383.7|7368.7|6
1631796160000|2021-09-16 12:42:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.6|7368.6|6
1631796170000|2021-09-16 12:42:50|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|6
1631796200000|2021-09-16 12:43:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|3
1631796210000|2021-09-16 12:43:30|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|3
1631796290000|2021-09-16 12:44:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631796300000|2021-09-16 12:45:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|3
1631796310000|2021-09-16 12:45:10|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|6
1631796320000|2021-09-16 12:45:20|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|6
1631796380000|2021-09-16 12:46:20|7384|7369|7383.7|7368.7|7384|7369|7383.7|7368.7|2
1631796400000|2021-09-16 12:46:40|7383.6|7368.6|7383.5|7368.5|7387.6|7368.6|7383.4|7362.6|5
1631796410000|2021-09-16 12:46:50|7383.6|7368.6|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|3
1631796420000|2021-09-16 12:47:00|7384|7369|7383.6|7368.6|7384|7369|7383.6|7368.6|3
1631796440000|2021-09-16 12:47:20|7383.7|7368.7|7388.5|7363.5|7388.5|7368.7|7383.6|7363.4|4
1631796450000|2021-09-16 12:47:30|7388.4|7363.4|7383.5|7368.5|7388.4|7368.6|7383.4|7363.4|5
1631796460000|2021-09-16 12:47:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|5
1631796480000|2021-09-16 12:48:00|7383.5|7368.5|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|5
1631796490000|2021-09-16 12:48:10|7383.4|7368.4|7383.5|7368.5|7383.6|7368.6|7383.4|7368.4|7
1631796500000|2021-09-16 12:48:20|7383.4|7368.4|7383.4|7368.4|7383.5|7368.5|7383.4|7368.4|3
1631796510000|2021-09-16 12:48:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.4|7368.4|3
1631796520000|2021-09-16 12:48:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631796560000|2021-09-16 12:49:20|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.4|7368.4|3
1631796570000|2021-09-16 12:49:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631796580000|2021-09-16 12:49:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631796630000|2021-09-16 12:50:30|7383.5|7368.5|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|2
1631796640000|2021-09-16 12:50:40|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631796650000|2021-09-16 12:50:50|7383.4|7368.4|7383.6|7368.6|7383.6|7368.6|7383.4|7368.4|2
1631796660000|2021-09-16 12:51:00|7383.4|7368.4|7383.6|7368.6|7383.6|7368.6|7383.4|7368.4|4
1631796670000|2021-09-16 12:51:10|7383.8|7368.8|7384|7369|7384|7369|7383.8|7368.8|2
1631796680000|2021-09-16 12:51:20|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631796690000|2021-09-16 12:51:30|7384|7369|7389|7364|7389|7369|7384|7363.6|3
1631796700000|2021-09-16 12:51:40|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|1
1631796720000|2021-09-16 12:52:00|7389.1|7364.1|7389.1|7364.1|7389.1|7364.1|7389.1|7364.1|1
1631796730000|2021-09-16 12:52:10|7389|7364|7389|7364|7389|7364|7389|7364|1
1631796820000|2021-09-16 12:53:40|7384.5|7369.5|7385.8|7370.8|7385.8|7370.8|7384.5|7369.5|4
1631796850000|2021-09-16 12:54:10|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631796860000|2021-09-16 12:54:20|7390.7|7365.7|7385.1|7370.1|7390.7|7370.3|7385.1|7365.6|4
1631796870000|2021-09-16 12:54:30|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385.2|7370.2|2
1631796880000|2021-09-16 12:54:40|7385.5|7370.5|7386.4|7371.4|7386.4|7371.4|7385.5|7370.5|5
1631796890000|2021-09-16 12:54:50|7386.2|7371.2|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|4
1631796900000|2021-09-16 12:55:00|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631796920000|2021-09-16 12:55:20|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631796930000|2021-09-16 12:55:30|7386.2|7371.2|7386|7371|7386.2|7371.2|7386|7371|3
1631796980000|2021-09-16 12:56:20|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631797000000|2021-09-16 12:56:40|7386|7371|7386|7371|7386|7371|7386|7371|1
1631797030000|2021-09-16 12:57:10|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631797120000|2021-09-16 12:58:40|7386.2|7371.2|7386.7|7371.7|7387.6|7372.6|7386.2|7371.2|9
1631797140000|2021-09-16 12:59:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631797160000|2021-09-16 12:59:20|7386.2|7371.2|7386|7371|7386.2|7371.2|7386|7371|2
1631797170000|2021-09-16 12:59:30|7385.9|7370.9|7385.2|7370.2|7385.9|7370.9|7385.2|7370.2|5
1631797180000|2021-09-16 12:59:40|7384.9|7369.9|7384.4|7369.4|7385|7370|7384.4|7369.4|8
1631797190000|2021-09-16 12:59:50|7384.2|7369.2|7383.9|7368.9|7384.2|7369.2|7383.9|7368.9|2
1631797200000|2021-09-16 13:00:00|7383.8|7368.8|7383.6|7368.6|7383.8|7368.8|7383.5|7368.5|3
1631797210000|2021-09-16 13:00:10|7383.5|7368.5|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|2
1631797220000|2021-09-16 13:00:20|7383.5|7368.5|7383.4|7368.4|7383.6|7368.6|7383.4|7368.4|8
1631797230000|2021-09-16 13:00:30|7383.6|7368.6|7383.4|7368.4|7383.6|7368.6|7383.4|7368.4|6
1631797240000|2021-09-16 13:00:40|7383.6|7368.6|7383.5|7368.5|7383.7|7368.7|7383.4|7368.4|4
1631797250000|2021-09-16 13:00:50|7383.3|7368.3|7385.3|7370.3|7385.4|7370.4|7383.2|7368.2|11
1631797260000|2021-09-16 13:01:00|7385.4|7370.4|7390.6|7365.6|7390.6|7370.5|7385.4|7365.6|3
1631797270000|2021-09-16 13:01:10|7390.7|7365.7|7385.7|7370.7|7390.7|7370.8|7385.7|7365.6|4
1631797300000|2021-09-16 13:01:40|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|2
1631797310000|2021-09-16 13:01:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631797320000|2021-09-16 13:02:00|7386|7371|7386.2|7371.2|7386.2|7371.2|7386|7371|2
1631797330000|2021-09-16 13:02:10|7386.3|7371.3|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|3
1631797340000|2021-09-16 13:02:20|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631797350000|2021-09-16 13:02:30|7386.4|7371.4|7386.2|7371.2|7386.4|7371.4|7386.2|7371.2|2
1631797360000|2021-09-16 13:02:40|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.6|7370.6|2
1631797390000|2021-09-16 13:03:10|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1631797410000|2021-09-16 13:03:30|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1631797550000|2021-09-16 13:05:50|7385.8|7370.8|7386.2|7371.2|7386.2|7371.2|7385.8|7370.8|3
1631797580000|2021-09-16 13:06:20|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|1
1631797590000|2021-09-16 13:06:30|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631797600000|2021-09-16 13:06:40|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|1
1631797610000|2021-09-16 13:06:50|7391.2|7366.2|7386.2|7371.2|7391.2|7371.2|7386.2|7366.2|2
1631797620000|2021-09-16 13:07:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631797630000|2021-09-16 13:07:10|7386|7371|7386.2|7371.2|7386.2|7371.2|7386|7371|2
1631797740000|2021-09-16 13:09:00|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1631797760000|2021-09-16 13:09:20|7386.6|7371.6|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|2
1631797770000|2021-09-16 13:09:30|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.4|7371.4|6
1631797780000|2021-09-16 13:09:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631797790000|2021-09-16 13:09:50|7386.7|7371.7|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|3
1631797800000|2021-09-16 13:10:00|7386.6|7371.6|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|2
1631797810000|2021-09-16 13:10:10|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.6|7371.6|2
1631797840000|2021-09-16 13:10:40|7386.4|7371.4|7386.6|7371.6|7386.6|7371.6|7386.4|7371.4|2
1631797850000|2021-09-16 13:10:50|7386.4|7371.4|7386.4|7371.4|7386.6|7371.6|7386.2|7371.2|4
1631797860000|2021-09-16 13:11:00|7386.6|7371.6|7386.4|7371.4|7386.6|7371.6|7386.4|7371.4|2
1631797910000|2021-09-16 13:11:50|7386.7|7371.7|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|2
1631797920000|2021-09-16 13:12:00|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.4|7371.4|5
1631798010000|2021-09-16 13:13:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631798020000|2021-09-16 13:13:40|7386.7|7371.7|7387.4|7372.4|7387.4|7372.4|7386.7|7371.7|3
1631798040000|2021-09-16 13:14:00|7387.8|7372.8|7389|7374|7389|7374|7387.8|7372.8|6
1631798050000|2021-09-16 13:14:10|7388.9|7373.9|7388.2|7373.2|7388.9|7373.9|7388.2|7373.2|4
1631798080000|2021-09-16 13:14:40|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.6|7372.6|3
1631798110000|2021-09-16 13:15:10|7387.9|7372.9|7388.3|7373.3|7388.3|7373.3|7387.9|7372.9|4
1631798120000|2021-09-16 13:15:20|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631798160000|2021-09-16 13:16:00|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.2|7373.2|3
1631798170000|2021-09-16 13:16:10|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.1|7373.1|3
1631798180000|2021-09-16 13:16:20|7393.1|7368.1|7388.1|7373.1|7393.3|7373.1|7388.1|7367.9|4
1631798190000|2021-09-16 13:16:30|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631798210000|2021-09-16 13:16:50|7388.1|7373.1|7388|7373|7388.2|7373.2|7388|7373|3
1631798240000|2021-09-16 13:17:20|7388.1|7373.1|7388|7373|7388.1|7373.1|7387.9|7372.9|3
1631798250000|2021-09-16 13:17:30|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631798260000|2021-09-16 13:17:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631798280000|2021-09-16 13:18:00|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631798290000|2021-09-16 13:18:10|7388.8|7373.8|7389.2|7374.2|7389.2|7374.2|7388.8|7373.8|3
1631798300000|2021-09-16 13:18:20|7389|7374|7389.2|7374.2|7389.4|7374.4|7389|7374|3
1631798320000|2021-09-16 13:18:40|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7389.2|7374.2|2
1631798330000|2021-09-16 13:18:50|7388.4|7373.4|7388.1|7373.1|7388.4|7373.4|7388|7373|4
1631798340000|2021-09-16 13:19:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1631798350000|2021-09-16 13:19:10|7387.7|7372.7|7387.4|7372.4|7387.7|7372.7|7387.3|7372.3|3
1631798360000|2021-09-16 13:19:20|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631798370000|2021-09-16 13:19:30|7387.6|7372.6|7388.2|7373.2|7388.2|7373.2|7387.6|7372.6|5
1631798380000|2021-09-16 13:19:40|7388|7373|7388.2|7373.2|7388.2|7373.2|7388|7373|3
1631798410000|2021-09-16 13:20:10|7388|7373|7388.2|7373.2|7388.2|7373.2|7388|7373|2
1631798420000|2021-09-16 13:20:20|7389.6|7374.6|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|2
1631798430000|2021-09-16 13:20:30|7389.6|7374.6|7388.2|7373.2|7389.6|7374.6|7388.2|7373.2|4
1631798460000|2021-09-16 13:21:00|7388.3|7373.3|7388.4|7373.4|7388.5|7373.5|7388.3|7373.3|3
1631798470000|2021-09-16 13:21:10|7389.2|7374.2|7388.9|7373.9|7389.3|7374.3|7388.6|7373.6|10
1631798490000|2021-09-16 13:21:30|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|2
1631798500000|2021-09-16 13:21:40|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|2
1631798510000|2021-09-16 13:21:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631798530000|2021-09-16 13:22:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631798560000|2021-09-16 13:22:40|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631798570000|2021-09-16 13:22:50|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|4
1631798590000|2021-09-16 13:23:10|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631798620000|2021-09-16 13:23:40|7388.4|7373.4|7388.4|7373.4|7388.6|7373.6|7388.4|7373.4|3
1631798630000|2021-09-16 13:23:50|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631798650000|2021-09-16 13:24:10|7388.4|7373.4|7388.4|7373.4|7388.6|7373.6|7388.4|7373.4|4
1631798660000|2021-09-16 13:24:20|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388|7373|3
1631798680000|2021-09-16 13:24:40|7389.2|7374.2|7389|7374|7389.6|7374.6|7388.9|7373.9|7
1631798690000|2021-09-16 13:24:50|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631798700000|2021-09-16 13:25:00|7388.8|7373.8|7388.6|7373.6|7388.8|7373.8|7388.6|7373.6|2
1631798710000|2021-09-16 13:25:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631798720000|2021-09-16 13:25:20|7388.8|7373.8|7388.6|7373.6|7388.8|7373.8|7388.5|7373.5|6
1631798730000|2021-09-16 13:25:30|7388.4|7373.4|7388.3|7373.3|7388.5|7373.5|7388.3|7373.3|4
1631798760000|2021-09-16 13:26:00|7388.4|7373.4|7388.7|7373.7|7388.9|7373.9|7388.4|7373.4|7
1631798770000|2021-09-16 13:26:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631798780000|2021-09-16 13:26:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631798790000|2021-09-16 13:26:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631798810000|2021-09-16 13:26:50|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631798850000|2021-09-16 13:27:30|7388.5|7373.5|7388.4|7373.4|7388.6|7373.6|7388.4|7373.4|3
1631798870000|2021-09-16 13:27:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631798880000|2021-09-16 13:28:00|7388.2|7373.2|7388.2|7373.2|7388.4|7373.4|7388.2|7373.2|4
1631798900000|2021-09-16 13:28:20|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1631798930000|2021-09-16 13:28:50|7388.3|7373.3|7388.3|7373.3|7388.4|7373.4|7388.2|7373.2|4
1631798950000|2021-09-16 13:29:10|7388.2|7373.2|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|3
1631798960000|2021-09-16 13:29:20|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|2
1631798970000|2021-09-16 13:29:30|7388.3|7373.3|7388.3|7373.3|7388.4|7373.4|7388.2|7373.2|4
1631798980000|2021-09-16 13:29:40|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631798990000|2021-09-16 13:29:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631799000000|2021-09-16 13:30:00|7388.4|7373.4|7388.2|7373.2|7388.4|7373.4|7388.2|7373.2|4
1631799020000|2021-09-16 13:30:20|7388.3|7373.3|7389|7374|7389.3|7374.3|7388.3|7373.3|6
1631799050000|2021-09-16 13:30:50|7389.2|7374.2|7388.9|7373.9|7389.2|7374.2|7388.9|7373.9|3
1631799060000|2021-09-16 13:31:00|7389|7374|7389|7374|7389|7374|7389|7374|1
1631799070000|2021-09-16 13:31:10|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1631799090000|2021-09-16 13:31:30|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389|7374|3
1631799100000|2021-09-16 13:31:40|7389|7374|7389|7374|7389|7374|7389|7374|1
1631799110000|2021-09-16 13:31:50|7389.1|7374.1|7388.1|7373.1|7389.1|7374.1|7388.1|7373.1|8
1631799120000|2021-09-16 13:32:00|7388.6|7373.6|7388.4|7373.4|7388.8|7373.8|7388.4|7373.4|4
1631799130000|2021-09-16 13:32:10|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.3|7373.3|2
1631799140000|2021-09-16 13:32:20|7388.3|7373.3|7388.8|7373.8|7388.8|7373.8|7388.2|7373.2|5
1631799160000|2021-09-16 13:32:40|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|2
1631799190000|2021-09-16 13:33:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1631799220000|2021-09-16 13:33:40|7388.4|7373.4|7387.9|7372.9|7388.4|7373.4|7387.9|7372.9|3
1631799230000|2021-09-16 13:33:50|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.4|7372.4|7
1631799240000|2021-09-16 13:34:00|7387.9|7372.9|7388|7373|7388.1|7373.1|7387.9|7372.9|4
1631799260000|2021-09-16 13:34:20|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|2
1631799270000|2021-09-16 13:34:30|7388.1|7373.1|7386.7|7371.7|7388.1|7373.1|7386.6|7371.6|8
1631799280000|2021-09-16 13:34:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1631799290000|2021-09-16 13:34:50|7386.7|7371.7|7387.6|7372.6|7387.6|7372.6|7386.7|7371.7|10
1631799300000|2021-09-16 13:35:00|7387.8|7372.8|7387.9|7372.9|7388.1|7373.1|7387.8|7372.8|6
1631799310000|2021-09-16 13:35:10|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|3
1631799320000|2021-09-16 13:35:20|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631799330000|2021-09-16 13:35:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631799340000|2021-09-16 13:35:40|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631799350000|2021-09-16 13:35:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631799360000|2021-09-16 13:36:00|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.3|7373.3|2
1631799370000|2021-09-16 13:36:10|7388.2|7373.2|7388.3|7373.3|7388.4|7373.4|7388|7373|9
1631799390000|2021-09-16 13:36:30|7388|7373|7388.3|7373.3|7388.3|7373.3|7387.8|7372.8|3
1631799400000|2021-09-16 13:36:40|7388|7373|7388|7373|7388.3|7373.3|7388|7373|5
1631799410000|2021-09-16 13:36:50|7388.1|7373.1|7388.2|7373.2|7388.3|7373.3|7388|7373|7
1631799420000|2021-09-16 13:37:00|7388.1|7373.1|7387.9|7372.9|7388.1|7373.1|7387.9|7372.9|2
1631799440000|2021-09-16 13:37:20|7388.1|7373.1|7387.6|7372.6|7388.3|7373.3|7387.4|7372.4|10
1631799450000|2021-09-16 13:37:30|7387.5|7372.5|7386.8|7371.8|7387.8|7372.8|7386.5|7371.5|9
1631799460000|2021-09-16 13:37:40|7387.8|7372.8|7388|7373|7388.2|7373.2|7387.8|7372.8|10
1631799470000|2021-09-16 13:37:50|7387.9|7372.9|7387.7|7372.7|7388.1|7373.1|7387.6|7372.6|8
1631799480000|2021-09-16 13:38:00|7387.8|7372.8|7387.8|7372.8|7387.9|7372.9|7387.2|7372.2|11
1631799500000|2021-09-16 13:38:20|7387.9|7372.9|7388.2|7373.2|7388.2|7373.2|7387.9|7372.9|5
1631799510000|2021-09-16 13:38:30|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631799520000|2021-09-16 13:38:40|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|3
1631799530000|2021-09-16 13:38:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631799540000|2021-09-16 13:39:00|7389|7374|7389.4|7374.4|7389.4|7374.4|7388.8|7373.8|5
1631799550000|2021-09-16 13:39:10|7389.3|7374.3|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|3
1631799560000|2021-09-16 13:39:20|7389.4|7374.4|7389.6|7374.6|7389.7|7374.7|7389.4|7374.4|9
1631799570000|2021-09-16 13:39:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631799600000|2021-09-16 13:40:00|7389.9|7374.9|7389.8|7374.8|7389.9|7374.9|7389.8|7374.8|4
1631799610000|2021-09-16 13:40:10|7390|7375|7389.8|7374.8|7390|7375|7389.8|7374.8|3
1631799630000|2021-09-16 13:40:30|7390.8|7375.8|7390.8|7375.8|7391|7376|7390.8|7375.8|7
1631799640000|2021-09-16 13:40:40|7391|7376|7391|7376|7391|7376|7390.8|7375.8|5
1631799650000|2021-09-16 13:40:50|7390.8|7375.8|7390.9|7375.9|7391|7376|7390.8|7375.8|10
1631799660000|2021-09-16 13:41:00|7390.8|7375.8|7390.9|7375.9|7391|7376|7390.8|7375.8|6
1631799680000|2021-09-16 13:41:20|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1631799690000|2021-09-16 13:41:30|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631799760000|2021-09-16 13:42:40|7390.6|7375.6|7389.9|7374.9|7390.7|7375.7|7389.9|7374.9|7
1631799770000|2021-09-16 13:42:50|7389.8|7374.8|7389.9|7374.9|7390|7375|7389.8|7374.8|4
1631799780000|2021-09-16 13:43:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1631799790000|2021-09-16 13:43:10|7389.7|7374.7|7389.9|7374.9|7389.9|7374.9|7389.7|7374.7|2
1631799800000|2021-09-16 13:43:20|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631799890000|2021-09-16 13:44:50|7390.2|7375.2|7390.5|7375.5|7390.6|7375.6|7390.2|7375.2|5
1631799900000|2021-09-16 13:45:00|7390.3|7375.3|7390.5|7375.5|7390.5|7375.5|7390.3|7375.3|2
1631799910000|2021-09-16 13:45:10|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1631799930000|2021-09-16 13:45:30|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631799940000|2021-09-16 13:45:40|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631799950000|2021-09-16 13:45:50|7391|7376|7390.9|7375.9|7391|7376|7390.9|7375.9|4
1631799980000|2021-09-16 13:46:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1631799990000|2021-09-16 13:46:30|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631800000000|2021-09-16 13:46:40|7391|7376|7391.1|7376.1|7391.1|7376.1|7391|7376|2
1631800040000|2021-09-16 13:47:20|7390.9|7375.9|7391.3|7376.3|7391.3|7376.3|7390.9|7375.9|4
1631800050000|2021-09-16 13:47:30|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631800060000|2021-09-16 13:47:40|7391.5|7376.5|7390.7|7375.7|7391.5|7376.5|7390.7|7375.7|7
1631800070000|2021-09-16 13:47:50|7390.6|7375.6|7390.4|7375.4|7390.6|7375.6|7390.4|7375.4|3
1631800080000|2021-09-16 13:48:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631800110000|2021-09-16 13:48:30|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1631800130000|2021-09-16 13:48:50|7390.3|7375.3|7391.1|7376.1|7391.1|7376.1|7390.3|7375.3|12
1631800150000|2021-09-16 13:49:10|7391|7376|7391|7376|7391|7376|7391|7376|1
1631800210000|2021-09-16 13:50:10|7391.1|7376.1|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|5
1631800230000|2021-09-16 13:50:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631800240000|2021-09-16 13:50:40|7391.1|7376.1|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|5
1631800250000|2021-09-16 13:50:50|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|4
1631800260000|2021-09-16 13:51:00|7391.2|7376.2|7391|7376|7391.2|7376.2|7391|7376|3
1631800270000|2021-09-16 13:51:10|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1631800280000|2021-09-16 13:51:20|7391.1|7376.1|7391|7376|7391.3|7376.3|7391|7376|5
1631800290000|2021-09-16 13:51:30|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631800300000|2021-09-16 13:51:40|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|3
1631800310000|2021-09-16 13:51:50|7391.1|7376.1|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|3
1631800320000|2021-09-16 13:52:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|3
1631800330000|2021-09-16 13:52:10|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1631800350000|2021-09-16 13:52:30|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1631800370000|2021-09-16 13:52:50|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|4
1631800380000|2021-09-16 13:53:00|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|4
1631800390000|2021-09-16 13:53:10|7391|7376|7391|7376|7391|7376|7391|7376|1
1631800400000|2021-09-16 13:53:20|7390.9|7375.9|7391|7376|7391|7376|7390.9|7375.9|2
1631800420000|2021-09-16 13:53:40|7391.3|7376.3|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|3
1631800430000|2021-09-16 13:53:50|7391|7376|7390.8|7375.8|7391|7376|7390.8|7375.8|2
1631800450000|2021-09-16 13:54:10|7391|7376|7390.8|7375.8|7391|7376|7390.8|7375.8|2
1631800480000|2021-09-16 13:54:40|7391|7376|7390.8|7375.8|7391|7376|7390.8|7375.8|4
1631800490000|2021-09-16 13:54:50|7391|7376|7390.8|7375.8|7391|7376|7390.8|7375.8|4
1631800530000|2021-09-16 13:55:30|7390.7|7375.7|7391.1|7376.1|7391.1|7376.1|7390.7|7375.7|4
1631800540000|2021-09-16 13:55:40|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631800550000|2021-09-16 13:55:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|3
1631800560000|2021-09-16 13:56:00|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631800570000|2021-09-16 13:56:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631800580000|2021-09-16 13:56:20|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631800590000|2021-09-16 13:56:30|7391.7|7376.7|7391.5|7376.5|7391.7|7376.7|7391.2|7376.2|6
1631800620000|2021-09-16 13:57:00|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631800650000|2021-09-16 13:57:30|7391|7376|7389.3|7374.3|7391|7376|7389.3|7374.3|10
1631800660000|2021-09-16 13:57:40|7389.4|7374.4|7390.7|7375.7|7390.9|7375.9|7389.4|7374.4|8
1631800670000|2021-09-16 13:57:50|7390.9|7375.9|7390.7|7375.7|7391|7376|7390.7|7375.7|4
1631800690000|2021-09-16 13:58:10|7390.9|7375.9|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|3
1631800700000|2021-09-16 13:58:20|7391.1|7376.1|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|3
1631800710000|2021-09-16 13:58:30|7391.2|7376.2|7391|7376|7391.2|7376.2|7391|7376|4
1631800740000|2021-09-16 13:59:00|7391.1|7376.1|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|3
1631800770000|2021-09-16 13:59:30|7391.2|7376.2|7391|7376|7391.2|7376.2|7391|7376|2
1631800780000|2021-09-16 13:59:40|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.6|7375.6|3
1631800790000|2021-09-16 13:59:50|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|2
1631800800000|2021-09-16 14:00:00|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|3
1631800810000|2021-09-16 14:00:10|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631800840000|2021-09-16 14:00:40|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|6
1631800870000|2021-09-16 14:01:10|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|3
1631800880000|2021-09-16 14:01:20|7391.1|7376.1|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|7
1631800890000|2021-09-16 14:01:30|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|4
1631800910000|2021-09-16 14:01:50|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|2
1631800920000|2021-09-16 14:02:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631800930000|2021-09-16 14:02:10|7391.1|7376.1|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|7
1631800940000|2021-09-16 14:02:20|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|6
1631800950000|2021-09-16 14:02:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631800970000|2021-09-16 14:02:50|7391.1|7376.1|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|13
1631800980000|2021-09-16 14:03:00|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|12
1631800990000|2021-09-16 14:03:10|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631801020000|2021-09-16 14:03:40|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631801060000|2021-09-16 14:04:20|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631801070000|2021-09-16 14:04:30|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|2
1631801080000|2021-09-16 14:04:40|7391.2|7376.2|7389.6|7374.6|7391.2|7376.2|7389.4|7374.4|12
1631801090000|2021-09-16 14:04:50|7389.7|7374.7|7389.8|7374.8|7390|7375|7389.6|7374.6|7
1631801100000|2021-09-16 14:05:00|7389.9|7374.9|7389.6|7374.6|7390|7375|7389.6|7374.6|4
1631801110000|2021-09-16 14:05:10|7389.7|7374.7|7390|7375|7390|7375|7389.7|7374.7|10
1631801120000|2021-09-16 14:05:20|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|3
1631801130000|2021-09-16 14:05:30|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631801140000|2021-09-16 14:05:40|7391.3|7376.3|7390.4|7375.4|7391.4|7376.4|7390.3|7375.3|10
1631801150000|2021-09-16 14:05:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|3
1631801160000|2021-09-16 14:06:00|7390.4|7375.4|7390.7|7375.7|7390.7|7375.7|7390.4|7375.4|4
1631801180000|2021-09-16 14:06:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631801190000|2021-09-16 14:06:30|7390.5|7375.5|7390.3|7375.3|7390.5|7375.5|7390.3|7375.3|2
1631801200000|2021-09-16 14:06:40|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.3|7375.3|10
1631801210000|2021-09-16 14:06:50|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|4
1631801230000|2021-09-16 14:07:10|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.7|7375.7|2
1631801240000|2021-09-16 14:07:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631801250000|2021-09-16 14:07:30|7390.7|7375.7|7390.8|7375.8|7390.9|7375.9|7390.7|7375.7|4
1631801260000|2021-09-16 14:07:40|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.7|7375.7|5
1631801270000|2021-09-16 14:07:50|7391.1|7376.1|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|2
1631801280000|2021-09-16 14:08:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631801310000|2021-09-16 14:08:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7389.7|7374.7|7
1631801320000|2021-09-16 14:08:40|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.1|7375.1|5
1631801330000|2021-09-16 14:08:50|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|4
1631801350000|2021-09-16 14:09:10|7390.5|7375.5|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|3
1631801370000|2021-09-16 14:09:30|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|8
1631801400000|2021-09-16 14:10:00|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|4
1631801410000|2021-09-16 14:10:10|7390.4|7375.4|7390.2|7375.2|7390.4|7375.4|7390.2|7375.2|2
1631801510000|2021-09-16 14:11:50|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1631801540000|2021-09-16 14:12:20|7390|7375|7390|7375|7390.1|7375.1|7390|7375|3
1631801580000|2021-09-16 14:13:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631801600000|2021-09-16 14:13:20|7390.3|7375.3|7391.1|7376.1|7391.3|7376.3|7390.3|7375.3|7
1631801610000|2021-09-16 14:13:30|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.8|7375.8|6
1631801650000|2021-09-16 14:14:10|7391.3|7376.3|7391.3|7376.3|7391.4|7376.4|7391.1|7376.1|5
1631801660000|2021-09-16 14:14:20|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|4
1631801670000|2021-09-16 14:14:30|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631801680000|2021-09-16 14:14:40|7391.2|7376.2|7391.1|7376.1|7391.5|7376.5|7391.1|7376.1|5
1631801690000|2021-09-16 14:14:50|7391.2|7376.2|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|3
1631801700000|2021-09-16 14:15:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|7
1631801710000|2021-09-16 14:15:10|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631801720000|2021-09-16 14:15:20|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|4
1631801730000|2021-09-16 14:15:30|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631801740000|2021-09-16 14:15:40|7391.4|7376.4|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|5
1631801780000|2021-09-16 14:16:20|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|2
1631801790000|2021-09-16 14:16:30|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631801810000|2021-09-16 14:16:50|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631801840000|2021-09-16 14:17:20|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631801870000|2021-09-16 14:17:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631801880000|2021-09-16 14:18:00|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631801910000|2021-09-16 14:18:30|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631801920000|2021-09-16 14:18:40|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631801930000|2021-09-16 14:18:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631802070000|2021-09-16 14:21:10|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|2
1631802120000|2021-09-16 14:22:00|7391.3|7376.3|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|3
1631802130000|2021-09-16 14:22:10|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|4
1631802210000|2021-09-16 14:23:30|7391.2|7376.2|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|3
1631802220000|2021-09-16 14:23:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|3
1631802240000|2021-09-16 14:24:00|7391.2|7376.2|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|5
1631802260000|2021-09-16 14:24:20|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631802300000|2021-09-16 14:25:00|7391.2|7376.2|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|5
1631802310000|2021-09-16 14:25:10|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631802320000|2021-09-16 14:25:20|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1631802340000|2021-09-16 14:25:40|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|4
1631802410000|2021-09-16 14:26:50|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|2
1631802420000|2021-09-16 14:27:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631802430000|2021-09-16 14:27:10|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631802450000|2021-09-16 14:27:30|7391.2|7376.2|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|5
1631802490000|2021-09-16 14:28:10|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|2
1631802510000|2021-09-16 14:28:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631802600000|2021-09-16 14:30:00|7391.2|7376.2|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|4
1631802740000|2021-09-16 14:32:20|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1631802750000|2021-09-16 14:32:30|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|4
1631802760000|2021-09-16 14:32:40|7391.4|7376.4|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|3
1631802770000|2021-09-16 14:32:50|7391.5|7376.5|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|3
1631802830000|2021-09-16 14:33:50|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1631802910000|2021-09-16 14:35:10|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1631802920000|2021-09-16 14:35:20|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|2
1631802950000|2021-09-16 14:35:50|7391.4|7376.4|7391.1|7376.1|7391.4|7376.4|7391.1|7376.1|2
1631802960000|2021-09-16 14:36:00|7391.2|7376.2|7390.7|7375.7|7391.2|7376.2|7390.7|7375.7|4
1631802970000|2021-09-16 14:36:10|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|4
1631803000000|2021-09-16 14:36:40|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631803110000|2021-09-16 14:38:30|7390.4|7375.4|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|5
1631803120000|2021-09-16 14:38:40|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631803130000|2021-09-16 14:38:50|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1631803150000|2021-09-16 14:39:10|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|4
1631803160000|2021-09-16 14:39:20|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1631803210000|2021-09-16 14:40:10|7390.3|7375.3|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|2
1631803220000|2021-09-16 14:40:20|7390|7375|7390|7375|7390|7375|7390|7375|1
1631803240000|2021-09-16 14:40:40|7390.1|7375.1|7390.3|7375.3|7390.3|7375.3|7390.1|7375.1|2
1631803320000|2021-09-16 14:42:00|7390.4|7375.4|7390.1|7375.1|7390.9|7375.9|7390.1|7375.1|11
1631803330000|2021-09-16 14:42:10|7390.3|7375.3|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|9
1631803340000|2021-09-16 14:42:20|7390.2|7375.2|7389.4|7374.4|7390.2|7375.2|7389.3|7374.3|9
1631803350000|2021-09-16 14:42:30|7389.3|7374.3|7389.3|7374.3|7389.5|7374.5|7389.3|7374.3|6
1631803370000|2021-09-16 14:42:50|7389.4|7374.4|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|3
1631803380000|2021-09-16 14:43:00|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|4
1631803390000|2021-09-16 14:43:10|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.5|7374.5|4
1631803400000|2021-09-16 14:43:20|7389.7|7374.7|7389.5|7374.5|7389.7|7374.7|7389.5|7374.5|3
1631803410000|2021-09-16 14:43:30|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.5|7374.5|3
1631803420000|2021-09-16 14:43:40|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|3
1631803430000|2021-09-16 14:43:50|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|12
1631803440000|2021-09-16 14:44:00|7389.6|7374.6|7389.7|7374.7|7389.8|7374.8|7389.6|7374.6|5
1631803450000|2021-09-16 14:44:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631803500000|2021-09-16 14:45:00|7390.7|7375.7|7391.2|7376.2|7391.2|7376.2|7390.7|7375.7|4
1631803510000|2021-09-16 14:45:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|11
1631803520000|2021-09-16 14:45:20|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|6
1631803530000|2021-09-16 14:45:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1631803540000|2021-09-16 14:45:40|7391.4|7376.4|7391.6|7376.6|7391.6|7376.6|7391.4|7376.4|3
1631803550000|2021-09-16 14:45:50|7391.7|7376.7|7391.6|7376.6|7391.7|7376.7|7391.6|7376.6|2
1631803570000|2021-09-16 14:46:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|1
1631803640000|2021-09-16 14:47:20|7391.7|7376.7|7391.5|7376.5|7391.7|7376.7|7391.5|7376.5|2
1631803650000|2021-09-16 14:47:30|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631803660000|2021-09-16 14:47:40|7391.2|7376.2|7390.8|7375.8|7391.2|7376.2|7390.8|7375.8|3
1631803730000|2021-09-16 14:48:50|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631803780000|2021-09-16 14:49:40|7390.3|7375.3|7390.3|7375.3|7390.5|7375.5|7390.3|7375.3|3
1631803810000|2021-09-16 14:50:10|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|2
1631803840000|2021-09-16 14:50:40|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|2
1631803910000|2021-09-16 14:51:50|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631803920000|2021-09-16 14:52:00|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1631804020000|2021-09-16 14:53:40|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|4
1631804030000|2021-09-16 14:53:50|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1631804070000|2021-09-16 14:54:30|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631804120000|2021-09-16 14:55:20|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631804130000|2021-09-16 14:55:30|7391.2|7376.2|7391.4|7376.4|7391.5|7376.5|7391.2|7376.2|3
1631804140000|2021-09-16 14:55:40|7391.3|7376.3|7391.4|7376.4|7391.5|7376.5|7391.2|7376.2|19
1631804150000|2021-09-16 14:55:50|7391.5|7376.5|7391.5|7376.5|7391.6|7376.6|7391.4|7376.4|5
1631804170000|2021-09-16 14:56:10|7391.6|7376.6|7391.6|7376.6|7391.7|7376.7|7391.3|7376.3|10
1631804190000|2021-09-16 14:56:30|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1631804200000|2021-09-16 14:56:40|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631804210000|2021-09-16 14:56:50|7390.3|7375.3|7390.7|7375.7|7390.7|7375.7|7390.3|7375.3|4
1631804290000|2021-09-16 14:58:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631804310000|2021-09-16 14:58:30|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631804380000|2021-09-16 14:59:40|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631804410000|2021-09-16 15:00:10|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|2
1631804480000|2021-09-16 15:01:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631804510000|2021-09-16 15:01:50|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631804520000|2021-09-16 15:02:00|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|2
1631804540000|2021-09-16 15:02:20|7389.4|7374.4|7389.7|7374.7|7389.7|7374.7|7389.4|7374.4|3
1631804550000|2021-09-16 15:02:30|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631804580000|2021-09-16 15:03:00|7389.7|7374.7|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|3
1631804590000|2021-09-16 15:03:10|7389.8|7374.8|7389.5|7374.5|7389.8|7374.8|7389.4|7374.4|3
1631804610000|2021-09-16 15:03:30|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|2
1631804640000|2021-09-16 15:04:00|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|4
1631804670000|2021-09-16 15:04:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|3
1631804690000|2021-09-16 15:04:50|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|3
1631804720000|2021-09-16 15:05:20|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|2
1631804760000|2021-09-16 15:06:00|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|2
1631804770000|2021-09-16 15:06:10|7389.8|7374.8|7390.4|7375.4|7390.4|7375.4|7389.8|7374.8|4
1631804790000|2021-09-16 15:06:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631805080000|2021-09-16 15:11:20|7389.9|7374.9|7389.1|7374.1|7389.9|7374.9|7389.1|7374.1|3
1631805110000|2021-09-16 15:11:50|7389.2|7374.2|7389.6|7374.6|7389.6|7374.6|7389.2|7374.2|3
1631805120000|2021-09-16 15:12:00|7389.7|7374.7|7390.5|7375.5|7390.5|7375.5|7389.7|7374.7|6
1631805130000|2021-09-16 15:12:10|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631805140000|2021-09-16 15:12:20|7390.5|7375.5|7390.1|7375.1|7390.5|7375.5|7390.1|7375.1|2
1631805150000|2021-09-16 15:12:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631805170000|2021-09-16 15:12:50|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631805260000|2021-09-16 15:14:20|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|2
1631805270000|2021-09-16 15:14:30|7390.3|7375.3|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|2
1631805450000|2021-09-16 15:17:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631805460000|2021-09-16 15:17:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|3
1631805470000|2021-09-16 15:17:50|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|3
1631805480000|2021-09-16 15:18:00|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1631805490000|2021-09-16 15:18:10|7390|7375|7390.1|7375.1|7390.1|7375.1|7390|7375|2
1631805510000|2021-09-16 15:18:30|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|3
1631805530000|2021-09-16 15:18:50|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|2
1631805540000|2021-09-16 15:19:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631805560000|2021-09-16 15:19:20|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|6
1631805570000|2021-09-16 15:19:30|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7390.2|7375.2|5
1631805580000|2021-09-16 15:19:40|7390.2|7375.2|7390.2|7375.2|7390.4|7375.4|7390.2|7375.2|7
1631805600000|2021-09-16 15:20:00|7390.3|7375.3|7390.5|7375.5|7390.6|7375.6|7390.3|7375.3|3
1631805620000|2021-09-16 15:20:20|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1631805660000|2021-09-16 15:21:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631805850000|2021-09-16 15:24:10|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631805860000|2021-09-16 15:24:20|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|2
1631805890000|2021-09-16 15:24:50|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631805930000|2021-09-16 15:25:30|7390.2|7375.2|7390.4|7375.4|7390.4|7375.4|7390.2|7375.2|2
1631806170000|2021-09-16 15:29:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631806180000|2021-09-16 15:29:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631806190000|2021-09-16 15:29:50|7390.5|7375.5|7390.2|7375.2|7390.5|7375.5|7390.2|7375.2|4
1631806200000|2021-09-16 15:30:00|7390.1|7375.1|7389.9|7374.9|7390.1|7375.1|7389.8|7374.8|4
1631806230000|2021-09-16 15:30:30|7390|7375|7390.2|7375.2|7390.2|7375.2|7390|7375|6
1631806290000|2021-09-16 15:31:30|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1631806430000|2021-09-16 15:33:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631806440000|2021-09-16 15:34:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631806500000|2021-09-16 15:35:00|7390.1|7375.1|7390|7375|7390.1|7375.1|7390|7375|2
1631806510000|2021-09-16 15:35:10|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631806730000|2021-09-16 15:38:50|7390.1|7375.1|7389.8|7374.8|7390.1|7375.1|7389.8|7374.8|3
1631806800000|2021-09-16 15:40:00|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631806810000|2021-09-16 15:40:10|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631806820000|2021-09-16 15:40:20|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|4
1631806850000|2021-09-16 15:40:50|7390.3|7375.3|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|7
1631806870000|2021-09-16 15:41:10|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|4
1631806880000|2021-09-16 15:41:20|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631806960000|2021-09-16 15:42:40|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631807060000|2021-09-16 15:44:20|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1631807090000|2021-09-16 15:44:50|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1631807110000|2021-09-16 15:45:10|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|4
1631807150000|2021-09-16 15:45:50|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|2
1631807160000|2021-09-16 15:46:00|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631807170000|2021-09-16 15:46:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631807180000|2021-09-16 15:46:20|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631807190000|2021-09-16 15:46:30|7390.6|7375.6|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|3
1631807220000|2021-09-16 15:47:00|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1631807230000|2021-09-16 15:47:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631807290000|2021-09-16 15:48:10|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|4
1631807310000|2021-09-16 15:48:30|7390.3|7375.3|7390.6|7375.6|7390.6|7375.6|7390.3|7375.3|2
1631807360000|2021-09-16 15:49:20|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631807410000|2021-09-16 15:50:10|7390.4|7375.4|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|4
1631807430000|2021-09-16 15:50:30|7390.2|7375.2|7389.9|7374.9|7390.2|7375.2|7389.9|7374.9|2
1631807450000|2021-09-16 15:50:50|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631807460000|2021-09-16 15:51:00|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631807470000|2021-09-16 15:51:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|3
1631807510000|2021-09-16 15:51:50|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631807520000|2021-09-16 15:52:00|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1631807530000|2021-09-16 15:52:10|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1631807540000|2021-09-16 15:52:20|7389.3|7374.3|7389.6|7374.6|7389.6|7374.6|7389.3|7374.3|2
1631807550000|2021-09-16 15:52:30|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.5|7374.5|2
1631807560000|2021-09-16 15:52:40|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631807600000|2021-09-16 15:53:20|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1631807770000|2021-09-16 15:56:10|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631807780000|2021-09-16 15:56:20|7389.6|7374.6|7389.9|7374.9|7389.9|7374.9|7389.6|7374.6|2
1631807790000|2021-09-16 15:56:30|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|2
1631807820000|2021-09-16 15:57:00|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631807990000|2021-09-16 15:59:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631808100000|2021-09-16 16:01:40|7389.3|7374.3|7388.3|7373.3|7389.3|7374.3|7388.2|7373.2|12
1631808110000|2021-09-16 16:01:50|7388.2|7373.2|7388.2|7373.2|7388.3|7373.3|7388.2|7373.2|3
1631808130000|2021-09-16 16:02:10|7388.3|7373.3|7388.9|7373.9|7388.9|7373.9|7388.3|7373.3|4
1631808160000|2021-09-16 16:02:40|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631808210000|2021-09-16 16:03:30|7388.2|7373.2|7388.7|7373.7|7388.7|7373.7|7388.2|7373.2|4
1631808330000|2021-09-16 16:05:30|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|2
1631808360000|2021-09-16 16:06:00|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|2
1631808470000|2021-09-16 16:07:50|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|2
1631808490000|2021-09-16 16:08:10|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1631808510000|2021-09-16 16:08:30|7388.6|7373.6|7388.2|7373.2|7388.7|7373.7|7388.2|7373.2|5
1631808530000|2021-09-16 16:08:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631808540000|2021-09-16 16:09:00|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631808560000|2021-09-16 16:09:20|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1631808570000|2021-09-16 16:09:30|7388|7373|7388|7373|7388|7373|7388|7373|1
1631808640000|2021-09-16 16:10:40|7387.4|7372.4|7387.2|7372.2|7388|7373|7387.2|7372.2|9
1631808660000|2021-09-16 16:11:00|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|2
1631808730000|2021-09-16 16:12:10|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|2
1631808740000|2021-09-16 16:12:20|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631808760000|2021-09-16 16:12:40|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631808770000|2021-09-16 16:12:50|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|2
1631809170000|2021-09-16 16:19:30|7387.1|7372.1|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|3
1631809190000|2021-09-16 16:19:50|7386.9|7371.9|7387.1|7372.1|7387.1|7372.1|7386.9|7371.9|2
1631809210000|2021-09-16 16:20:10|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|2
1631809220000|2021-09-16 16:20:20|7386.7|7371.7|7387|7372|7387|7372|7386.4|7371.4|11
1631809240000|2021-09-16 16:20:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1631809250000|2021-09-16 16:20:50|7387|7372|7387.1|7372.1|7387.1|7372.1|7387|7372|2
1631809270000|2021-09-16 16:21:10|7386.4|7371.4|7385.2|7370.2|7386.4|7371.4|7385.1|7370.1|6
1631809280000|2021-09-16 16:21:20|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1631809290000|2021-09-16 16:21:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1631809300000|2021-09-16 16:21:40|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631809310000|2021-09-16 16:21:50|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631809360000|2021-09-16 16:22:40|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1631809370000|2021-09-16 16:22:50|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1631809410000|2021-09-16 16:23:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1631809450000|2021-09-16 16:24:10|7385.7|7370.7|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|7
1631809460000|2021-09-16 16:24:20|7385.8|7370.8|7385.5|7370.5|7385.8|7370.8|7385.5|7370.5|2
1631809470000|2021-09-16 16:24:30|7385.9|7370.9|7386.4|7371.4|7386.4|7371.4|7385.9|7370.9|6
1631809480000|2021-09-16 16:24:40|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.1|7371.1|7
1631809490000|2021-09-16 16:24:50|7386.1|7371.1|7385.9|7370.9|7386.2|7371.2|7385.9|7370.9|3
1631809520000|2021-09-16 16:25:20|7386|7371|7385.9|7370.9|7386|7371|7385.8|7370.8|5
1631809530000|2021-09-16 16:25:30|7386|7371|7385.9|7370.9|7386|7371|7385.9|7370.9|2
1631809550000|2021-09-16 16:25:50|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|2
1631809560000|2021-09-16 16:26:00|7386|7371|7386.4|7371.4|7386.4|7371.4|7386|7371|3
1631809610000|2021-09-16 16:26:50|7386.2|7371.2|7385.4|7370.4|7386.2|7371.2|7385.4|7370.4|9
1631809640000|2021-09-16 16:27:20|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.5|7370.5|2
1631809650000|2021-09-16 16:27:30|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|2
1631809660000|2021-09-16 16:27:40|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.6|7370.6|3
1631809670000|2021-09-16 16:27:50|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|2
1631809690000|2021-09-16 16:28:10|7386|7371|7385.8|7370.8|7386|7371|7385.8|7370.8|2
1631809730000|2021-09-16 16:28:50|7386|7371|7386.3|7371.3|7386.4|7371.4|7386|7371|3
1631809800000|2021-09-16 16:30:00|7391.3|7366.3|7391.4|7366.4|7391.4|7366.4|7391.3|7366.3|2
1631809860000|2021-09-16 16:31:00|7391.5|7366.5|7391.3|7366.3|7391.5|7366.5|7391.3|7366.3|4
1631809870000|2021-09-16 16:31:10|7391.4|7366.4|7391.3|7366.3|7391.4|7366.4|7391.3|7366.3|2
1631809880000|2021-09-16 16:31:20|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631809900000|2021-09-16 16:31:40|7391.4|7366.4|7391.1|7366.1|7391.4|7366.4|7391.1|7366.1|4
1631809910000|2021-09-16 16:31:50|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631809920000|2021-09-16 16:32:00|7391.1|7366.1|7391.2|7366.2|7391.3|7366.3|7391.1|7366.1|3
1631809930000|2021-09-16 16:32:10|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|1
1631809970000|2021-09-16 16:32:50|7391|7366|7390.7|7365.7|7391|7366|7390.7|7365.7|2
1631809990000|2021-09-16 16:33:10|7390.9|7365.9|7390.8|7365.8|7391.2|7366.2|7390.8|7365.8|3
1631810000000|2021-09-16 16:33:20|7391|7366|7391|7366|7391|7366|7391|7366|1
1631810050000|2021-09-16 16:34:10|7390.6|7365.6|7390.6|7365.6|7390.6|7365.6|7390.6|7365.6|1
1631810060000|2021-09-16 16:34:20|7390.8|7365.8|7390.7|7365.7|7390.8|7365.8|7390.7|7365.7|2
1631810090000|2021-09-16 16:34:50|7390.6|7365.6|7385.4|7370.4|7390.6|7370.4|7385.4|7365.6|2
1631810100000|2021-09-16 16:35:00|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385.2|7370.2|2
1631810180000|2021-09-16 16:36:20|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631810190000|2021-09-16 16:36:30|7385.2|7370.2|7385.1|7370.1|7385.2|7370.2|7385.1|7370.1|2
1631810200000|2021-09-16 16:36:40|7385.2|7370.2|7385.1|7370.1|7385.2|7370.2|7385|7370|4
1631810270000|2021-09-16 16:37:50|7389.9|7364.9|7390|7365|7390|7365|7389.9|7364.9|2
1631810460000|2021-09-16 16:41:00|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385.1|7370.1|4
1631810500000|2021-09-16 16:41:40|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|4
1631810520000|2021-09-16 16:42:00|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1631810530000|2021-09-16 16:42:10|7385.1|7370.1|7385.3|7370.3|7385.3|7370.3|7385.1|7370.1|5
1631810540000|2021-09-16 16:42:20|7385.2|7370.2|7386.8|7371.8|7386.8|7371.8|7385.2|7370.2|5
1631810550000|2021-09-16 16:42:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1631810570000|2021-09-16 16:42:50|7387.1|7372.1|7392.1|7367.1|7392.1|7372.1|7387.1|7367.1|2
1631810580000|2021-09-16 16:43:00|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|1
1631810590000|2021-09-16 16:43:10|7387.5|7372.5|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|3
1631810600000|2021-09-16 16:43:20|7387.9|7372.9|7388.1|7373.1|7388.1|7373.1|7387.9|7372.9|2
1631810610000|2021-09-16 16:43:30|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|3
1631810630000|2021-09-16 16:43:50|7388.4|7373.4|7388.5|7373.5|7388.5|7373.5|7388.4|7373.4|2
1631810640000|2021-09-16 16:44:00|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631810680000|2021-09-16 16:44:40|7388.3|7373.3|7388.1|7373.1|7388.3|7373.3|7388.1|7373.1|3
1631810700000|2021-09-16 16:45:00|7388.2|7373.2|7393.3|7368.3|7393.3|7373.2|7388.2|7368.3|2
1631810710000|2021-09-16 16:45:10|7393.1|7368.1|7392.2|7367.2|7393.1|7368.1|7392.2|7367.2|4
1631810760000|2021-09-16 16:46:00|7392.3|7367.3|7392.5|7367.5|7392.5|7367.5|7392.3|7367.3|2
1631810780000|2021-09-16 16:46:20|7392.3|7367.3|7392.2|7367.2|7392.3|7367.3|7392.2|7367.2|2
1631810890000|2021-09-16 16:48:10|7386.9|7371.9|7387|7372|7387|7372|7386.9|7371.9|2
1631810900000|2021-09-16 16:48:20|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|2
1631811080000|2021-09-16 16:51:20|7392.3|7367.3|7392.3|7367.3|7392.5|7367.5|7392.3|7367.3|3
1631811090000|2021-09-16 16:51:30|7392.4|7367.4|7392.5|7367.5|7392.5|7367.5|7392.4|7367.4|2
1631811100000|2021-09-16 16:51:40|7392.4|7367.4|7392.3|7367.3|7392.4|7367.4|7392.3|7367.3|2
1631811110000|2021-09-16 16:51:50|7392.5|7367.5|7392.5|7367.5|7392.7|7367.7|7392.5|7367.5|3
1631811120000|2021-09-16 16:52:00|7392.7|7367.7|7392.5|7367.5|7392.7|7367.7|7392.4|7367.4|11
1631811130000|2021-09-16 16:52:10|7392.7|7367.7|7392.7|7367.7|7392.7|7367.7|7392.5|7367.5|3
1631811150000|2021-09-16 16:52:30|7392.3|7367.3|7392.7|7367.7|7392.7|7367.7|7392.3|7367.3|2
1631811170000|2021-09-16 16:52:50|7392.5|7367.5|7392.7|7367.7|7392.7|7367.7|7392.5|7367.5|2
1631811180000|2021-09-16 16:53:00|7392.5|7367.5|7392.5|7367.5|7392.7|7367.7|7392.5|7367.5|3
1631811190000|2021-09-16 16:53:10|7392.7|7367.7|7392.5|7367.5|7392.7|7367.7|7392.5|7367.5|2
1631811200000|2021-09-16 16:53:20|7392.7|7367.7|7392.3|7367.3|7392.7|7367.7|7392.3|7367.3|3
1631811330000|2021-09-16 16:55:30|7392.2|7367.2|7392.3|7367.3|7392.3|7367.3|7392.2|7367.2|2
1631811340000|2021-09-16 16:55:40|7392.4|7367.4|7392.3|7367.3|7392.4|7367.4|7392.3|7367.3|2
1631811390000|2021-09-16 16:56:30|7387.4|7372.4|7387.7|7372.7|7387.7|7372.7|7387.4|7372.4|2
1631811400000|2021-09-16 16:56:40|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|2
1631811430000|2021-09-16 16:57:10|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1631811480000|2021-09-16 16:58:00|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|2
1631811510000|2021-09-16 16:58:30|7387.6|7372.6|7387.6|7372.6|7387.7|7372.7|7387.6|7372.6|3
1631811810000|2021-09-16 17:03:30|7387.7|7372.7|7393.9|7368.9|7393.9|7374.2|7387.7|7368.9|14
1631811830000|2021-09-16 17:03:50|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|1
1631811840000|2021-09-16 17:04:00|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1631811850000|2021-09-16 17:04:10|7388.2|7373.2|7388.4|7373.4|7388.4|7373.4|7387.9|7372.9|5
1631811860000|2021-09-16 17:04:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1631811870000|2021-09-16 17:04:30|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631811890000|2021-09-16 17:04:50|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.3|7373.3|2
1631811920000|2021-09-16 17:05:20|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631811930000|2021-09-16 17:05:30|7393.5|7368.5|7393.6|7368.6|7393.6|7368.6|7393.5|7368.5|2
1631811970000|2021-09-16 17:06:10|7393.4|7368.4|7393.3|7368.3|7393.6|7368.6|7393.3|7368.3|5
1631811980000|2021-09-16 17:06:20|7393.2|7368.2|7393.5|7368.5|7393.5|7368.5|7393.2|7368.2|2
1631812000000|2021-09-16 17:06:40|7393.7|7368.7|7393.7|7368.7|7393.7|7368.7|7393.7|7368.7|1
1631812030000|2021-09-16 17:07:10|7393.8|7368.8|7393.5|7368.5|7393.9|7368.9|7393.5|7368.5|3
1631812040000|2021-09-16 17:07:20|7393.7|7368.7|7394.2|7369.2|7394.4|7369.4|7393.7|7368.7|7
1631812050000|2021-09-16 17:07:30|7393.7|7368.7|7393.7|7368.7|7393.7|7368.7|7393.7|7368.7|1
1631812080000|2021-09-16 17:08:00|7394.2|7369.2|7393.7|7368.7|7394.3|7369.3|7393.7|7368.7|3
1631812110000|2021-09-16 17:08:30|7394.3|7369.3|7393.8|7368.8|7394.3|7369.3|7393.8|7368.8|2
1631812140000|2021-09-16 17:09:00|7394.3|7369.3|7394.3|7369.3|7394.3|7369.3|7394.3|7369.3|1
1631812150000|2021-09-16 17:09:10|7393.8|7368.8|7394.3|7369.3|7394.3|7369.3|7393.8|7368.8|2
1631812160000|2021-09-16 17:09:20|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|1
1631812170000|2021-09-16 17:09:30|7394.1|7369.1|7393.8|7368.8|7394.3|7369.3|7393.8|7368.8|5
1631812180000|2021-09-16 17:09:40|7394.3|7369.3|7394.3|7369.3|7394.3|7369.3|7393.8|7368.8|3
1631812190000|2021-09-16 17:09:50|7393.8|7368.8|7393.3|7368.3|7394.3|7369.3|7393.3|7368.3|4
1631812200000|2021-09-16 17:10:00|7388.1|7373.1|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|3
1631812210000|2021-09-16 17:10:10|7387.9|7372.9|7393.8|7368.8|7393.8|7372.9|7387.9|7367.9|4
1631812220000|2021-09-16 17:10:20|7394|7369|7394|7369|7394|7369|7394|7369|1
1631812230000|2021-09-16 17:10:30|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|1
1631812280000|2021-09-16 17:11:20|7394.1|7369.1|7394|7369|7394.1|7369.1|7394|7369|4
1631812300000|2021-09-16 17:11:40|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|1
1631812310000|2021-09-16 17:11:50|7394.2|7369.2|7394.1|7369.1|7394.2|7369.2|7394|7369|8
1631812320000|2021-09-16 17:12:00|7394.2|7369.2|7394.1|7369.1|7394.2|7369.2|7394.1|7369.1|2
1631812330000|2021-09-16 17:12:10|7394.2|7369.2|7394.1|7369.1|7394.2|7369.2|7394.1|7369.1|2
1631812350000|2021-09-16 17:12:30|7394.2|7369.2|7393.7|7368.7|7394.2|7369.2|7393.7|7368.7|6
1631812360000|2021-09-16 17:12:40|7394.1|7369.1|7394.1|7369.1|7394.3|7369.3|7394.1|7369.1|3
1631812380000|2021-09-16 17:13:00|7394.2|7369.2|7394.1|7369.1|7394.2|7369.2|7394|7369|3
1631812390000|2021-09-16 17:13:10|7394|7369|7393.3|7368.3|7394.2|7373.6|7388.3|7368.3|6
1631812400000|2021-09-16 17:13:20|7393.6|7368.6|7394|7369|7394|7369|7393.6|7368.6|3
1631812410000|2021-09-16 17:13:30|7393.8|7368.8|7394|7369|7394|7369|7393.8|7368.8|2
1631812440000|2021-09-16 17:14:00|7394.1|7369.1|7394|7369|7394.1|7369.1|7393.9|7368.9|4
1631812450000|2021-09-16 17:14:10|7394.1|7369.1|7393.3|7368.3|7394.1|7373.6|7388.3|7368.2|5
1631812470000|2021-09-16 17:14:30|7393.4|7368.4|7393.3|7368.3|7393.4|7368.4|7393.2|7368.2|3
1631812480000|2021-09-16 17:14:40|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.1|7368.1|3
1631812490000|2021-09-16 17:14:50|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|1
1631812510000|2021-09-16 17:15:10|7393.2|7368.2|7389.7|7374.7|7393.2|7374.7|7388.7|7368.2|8
1631812520000|2021-09-16 17:15:20|7389.4|7374.4|7389.6|7374.6|7389.6|7374.6|7389.4|7374.4|4
1631812530000|2021-09-16 17:15:30|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1631812540000|2021-09-16 17:15:40|7389.2|7374.2|7388.9|7373.9|7389.2|7374.2|7388.8|7373.8|5
1631812550000|2021-09-16 17:15:50|7394|7369|7389.5|7374.5|7394|7374.7|7388.8|7369|5
1631812570000|2021-09-16 17:16:10|7389.6|7374.6|7389.7|7374.7|7389.7|7374.7|7389.6|7374.6|2
1631812590000|2021-09-16 17:16:30|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631812620000|2021-09-16 17:17:00|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631812640000|2021-09-16 17:17:20|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1631812680000|2021-09-16 17:18:00|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1631812810000|2021-09-16 17:20:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1631812820000|2021-09-16 17:20:20|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631812830000|2021-09-16 17:20:30|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631812940000|2021-09-16 17:22:20|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631812950000|2021-09-16 17:22:30|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631813110000|2021-09-16 17:25:10|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631813140000|2021-09-16 17:25:40|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631813430000|2021-09-16 17:30:30|7390.1|7375.1|7390.3|7375.3|7390.3|7375.3|7390.1|7375.1|2
1631813440000|2021-09-16 17:30:40|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1631813450000|2021-09-16 17:30:50|7390.2|7375.2|7390|7375|7390.2|7375.2|7390|7375|2
1631813470000|2021-09-16 17:31:10|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631813480000|2021-09-16 17:31:20|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631813500000|2021-09-16 17:31:40|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631813510000|2021-09-16 17:31:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.1|7375.1|3
1631813520000|2021-09-16 17:32:00|7390.1|7375.1|7390.3|7375.3|7390.3|7375.3|7390.1|7375.1|2
1631813550000|2021-09-16 17:32:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631813560000|2021-09-16 17:32:40|7390|7375|7390|7375|7390|7375|7390|7375|1
1631813590000|2021-09-16 17:33:10|7390.2|7375.2|7390.4|7375.4|7390.4|7375.4|7390.2|7375.2|4
1631813620000|2021-09-16 17:33:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631813660000|2021-09-16 17:34:20|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1631813740000|2021-09-16 17:35:40|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|2
1631813780000|2021-09-16 17:36:20|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631813870000|2021-09-16 17:37:50|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1631813890000|2021-09-16 17:38:10|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1631814650000|2021-09-16 17:50:50|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|3
1631814770000|2021-09-16 17:52:50|7390|7375|7389.9|7374.9|7390|7375|7389.9|7374.9|2
1631814880000|2021-09-16 17:54:40|7389.8|7374.8|7389.6|7374.6|7389.8|7374.8|7389.6|7374.6|2
1631814890000|2021-09-16 17:54:50|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|2
1631814900000|2021-09-16 17:55:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1631814920000|2021-09-16 17:55:20|7389.2|7374.2|7388.6|7373.6|7389.2|7374.2|7388.6|7373.6|2
1631814930000|2021-09-16 17:55:30|7388.3|7373.3|7387.9|7372.9|7388.3|7373.3|7387.9|7372.9|3
1631814940000|2021-09-16 17:55:40|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.8|7372.8|2
1631814970000|2021-09-16 17:56:10|7388|7373|7388.1|7373.1|7388.1|7373.1|7388|7373|2
1631815300000|2021-09-16 18:01:40|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.3|7373.3|2
1631815330000|2021-09-16 18:02:10|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815430000|2021-09-16 18:03:50|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815460000|2021-09-16 18:04:20|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815530000|2021-09-16 18:05:30|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815550000|2021-09-16 18:05:50|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815590000|2021-09-16 18:06:30|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815600000|2021-09-16 18:06:40|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815610000|2021-09-16 18:06:50|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815620000|2021-09-16 18:07:00|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815640000|2021-09-16 18:07:20|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815650000|2021-09-16 18:07:30|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815660000|2021-09-16 18:07:40|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815770000|2021-09-16 18:09:30|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815780000|2021-09-16 18:09:40|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815790000|2021-09-16 18:09:50|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815820000|2021-09-16 18:10:20|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815840000|2021-09-16 18:10:40|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|2
1631815850000|2021-09-16 18:10:50|7388|7373|7388.1|7373.1|7388.2|7373.2|7388|7373|5
1631815860000|2021-09-16 18:11:00|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1631815870000|2021-09-16 18:11:10|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631815880000|2021-09-16 18:11:20|7387.9|7372.9|7388|7373|7388|7373|7387.9|7372.9|2
1631816630000|2021-09-16 18:23:50|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1631816640000|2021-09-16 18:24:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1631816660000|2021-09-16 18:24:20|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1631816670000|2021-09-16 18:24:30|7388|7373|7388|7373|7388|7373|7388|7373|1
1631816840000|2021-09-16 18:27:20|7387.9|7372.9|7387.7|7372.7|7387.9|7372.9|7387.7|7372.7|2
1631817140000|2021-09-16 18:32:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631817150000|2021-09-16 18:32:30|7387.9|7372.9|7388.5|7373.5|7388.5|7373.5|7387.9|7372.9|5
1631817160000|2021-09-16 18:32:40|7388.7|7373.7|7388.9|7373.9|7388.9|7373.9|7388.7|7373.7|3
1631817170000|2021-09-16 18:32:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631817190000|2021-09-16 18:33:10|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|7393.8|7368.8|1
1631817210000|2021-09-16 18:33:30|7393.7|7368.7|7393.7|7368.7|7393.7|7368.7|7393.7|7368.7|1
1631817260000|2021-09-16 18:34:20|7393.4|7368.4|7393.3|7368.3|7393.4|7368.4|7393.3|7368.3|2
1631817290000|2021-09-16 18:34:50|7393.4|7368.4|7393.3|7368.3|7393.4|7368.4|7393.3|7368.3|2
1631817400000|2021-09-16 18:36:40|7393.4|7368.4|7393.3|7368.3|7393.4|7368.4|7393.3|7368.3|2
1631817410000|2021-09-16 18:36:50|7393.4|7368.4|7393.6|7368.6|7393.6|7368.6|7393.4|7368.4|2
1631817440000|2021-09-16 18:37:20|7393.7|7368.7|7393.6|7368.6|7393.7|7368.7|7393.6|7368.6|2
1631817490000|2021-09-16 18:38:10|7393.7|7368.7|7388.6|7373.6|7393.7|7373.6|7388.6|7368.6|3
1631817510000|2021-09-16 18:38:30|7388.7|7373.7|7388.6|7373.6|7388.7|7373.7|7388.6|7373.6|2
1631817630000|2021-09-16 18:40:30|7388.5|7373.5|7387.7|7372.7|7388.5|7373.5|7387.7|7372.7|5
1631817640000|2021-09-16 18:40:40|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.5|7372.5|2
1631817650000|2021-09-16 18:40:50|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1631817760000|2021-09-16 18:42:40|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|2
1631817770000|2021-09-16 18:42:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631817780000|2021-09-16 18:43:00|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631817790000|2021-09-16 18:43:10|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1631817850000|2021-09-16 18:44:10|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1631817860000|2021-09-16 18:44:20|7388|7373|7388.2|7373.2|7388.4|7373.4|7388|7373|8
1631817890000|2021-09-16 18:44:50|7388.1|7373.1|7388.3|7373.3|7388.3|7373.3|7388.1|7373.1|2
1631817920000|2021-09-16 18:45:20|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631817940000|2021-09-16 18:45:40|7388.4|7373.4|7388.3|7373.3|7388.4|7373.4|7388.3|7373.3|2
1631817990000|2021-09-16 18:46:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1631818230000|2021-09-16 18:50:30|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|2
1631818300000|2021-09-16 18:51:40|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1631818490000|2021-09-16 18:54:50|7388.1|7373.1|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|3
1631818500000|2021-09-16 18:55:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1631818510000|2021-09-16 18:55:10|7387.9|7372.9|7391.7|7366.7|7392.1|7372.9|7387|7366.7|9
1631818520000|2021-09-16 18:55:20|7392.1|7367.1|7392.1|7367.1|7392.1|7367.1|7392.1|7367.1|1
1631818530000|2021-09-16 18:55:30|7392.2|7367.2|7387.3|7372.3|7392.2|7372.3|7387.3|7367.2|2
1631818800000|2021-09-16 19:00:00|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|2
1631819000000|2021-09-16 19:03:20|7387.2|7372.2|7391.8|7366.8|7391.8|7372.2|7386.9|7366.8|3
1631819060000|2021-09-16 19:04:20|7391.7|7366.7|7391.8|7366.8|7391.8|7366.8|7391.7|7366.7|2
1631819180000|2021-09-16 19:06:20|7391.7|7366.7|7391.2|7366.2|7391.7|7366.7|7391.2|7366.2|4
1631819190000|2021-09-16 19:06:30|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631819200000|2021-09-16 19:06:40|7391|7366|7390|7365|7391|7366|7390|7365|7
1631819220000|2021-09-16 19:07:00|7389.9|7364.9|7389.9|7364.9|7389.9|7364.9|7389.9|7364.9|1
1631819250000|2021-09-16 19:07:30|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|7389.8|7364.8|1
1631819300000|2021-09-16 19:08:20|7389.7|7364.7|7390.2|7365.2|7390.2|7365.2|7389.7|7364.7|5
1631819320000|2021-09-16 19:08:40|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|1
1631819350000|2021-09-16 19:09:10|7390|7365|7389.9|7364.9|7390|7365|7389.9|7364.9|2
1631819430000|2021-09-16 19:10:30|7390|7365|7389.9|7364.9|7390|7365|7389.9|7364.9|2
1631819960000|2021-09-16 19:19:20|7390.5|7365.5|7390.5|7365.5|7390.5|7365.5|7390.5|7365.5|1
1631819970000|2021-09-16 19:19:30|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820120000|2021-09-16 19:22:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820200000|2021-09-16 19:23:20|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820210000|2021-09-16 19:23:30|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|1
1631820420000|2021-09-16 19:27:00|7390.8|7365.8|7390.7|7365.7|7390.8|7365.8|7390.7|7365.7|2
1631820430000|2021-09-16 19:27:10|7390.8|7365.8|7390.7|7365.7|7390.8|7365.8|7390.7|7365.7|2
1631820440000|2021-09-16 19:27:20|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|1
1631820450000|2021-09-16 19:27:30|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|1
1631820470000|2021-09-16 19:27:50|7390.8|7365.8|7390.7|7365.7|7390.8|7365.8|7390.7|7365.7|2
1631820490000|2021-09-16 19:28:10|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|1
1631820500000|2021-09-16 19:28:20|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|1
1631820510000|2021-09-16 19:28:30|7390.8|7365.8|7390.7|7365.7|7390.8|7365.8|7390.7|7365.7|2
1631820530000|2021-09-16 19:28:50|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|7390.8|7365.8|1
1631820540000|2021-09-16 19:29:00|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|1
1631820550000|2021-09-16 19:29:10|7390.8|7365.8|7391.1|7366.1|7391.3|7366.3|7390.8|7365.8|5
1631820560000|2021-09-16 19:29:20|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820570000|2021-09-16 19:29:30|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820580000|2021-09-16 19:29:40|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820590000|2021-09-16 19:29:50|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820600000|2021-09-16 19:30:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820610000|2021-09-16 19:30:10|7391.1|7366.1|7391.1|7366.1|7391.2|7366.2|7391.1|7366.1|3
1631820620000|2021-09-16 19:30:20|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820630000|2021-09-16 19:30:30|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820640000|2021-09-16 19:30:40|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820650000|2021-09-16 19:30:50|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820660000|2021-09-16 19:31:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820670000|2021-09-16 19:31:10|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820680000|2021-09-16 19:31:20|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820690000|2021-09-16 19:31:30|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820700000|2021-09-16 19:31:40|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820710000|2021-09-16 19:31:50|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820720000|2021-09-16 19:32:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820730000|2021-09-16 19:32:10|7391.1|7366.1|7391.1|7366.1|7391.2|7366.2|7391.1|7366.1|3
1631820740000|2021-09-16 19:32:20|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820750000|2021-09-16 19:32:30|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820760000|2021-09-16 19:32:40|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820770000|2021-09-16 19:32:50|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820780000|2021-09-16 19:33:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820790000|2021-09-16 19:33:10|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820800000|2021-09-16 19:33:20|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820810000|2021-09-16 19:33:30|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820820000|2021-09-16 19:33:40|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820830000|2021-09-16 19:33:50|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820840000|2021-09-16 19:34:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820850000|2021-09-16 19:34:10|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820860000|2021-09-16 19:34:20|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820870000|2021-09-16 19:34:30|7391.1|7366.1|7391.1|7366.1|7391.2|7366.2|7391.1|7366.1|3
1631820880000|2021-09-16 19:34:40|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820890000|2021-09-16 19:34:50|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820900000|2021-09-16 19:35:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820910000|2021-09-16 19:35:10|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820920000|2021-09-16 19:35:20|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820930000|2021-09-16 19:35:30|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820940000|2021-09-16 19:35:40|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820950000|2021-09-16 19:35:50|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820960000|2021-09-16 19:36:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820970000|2021-09-16 19:36:10|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631820980000|2021-09-16 19:36:20|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631820990000|2021-09-16 19:36:30|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631821000000|2021-09-16 19:36:40|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631821010000|2021-09-16 19:36:50|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631821020000|2021-09-16 19:37:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631821040000|2021-09-16 19:37:20|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631821090000|2021-09-16 19:38:10|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|1
1631821220000|2021-09-16 19:40:20|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1631821350000|2021-09-16 19:42:30|7391.2|7366.2|7391.1|7366.1|7391.2|7366.2|7391.1|7366.1|2
1631821470000|2021-09-16 19:44:30|7391.2|7366.2|7391.1|7366.1|7391.2|7366.2|7391.1|7366.1|2
1631822390000|2021-09-16 19:59:50|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|1
1631842260000|2021-09-17 01:31:00|7390|7365|7390|7365|7390|7365|7390|7365|1
1631843010000|2021-09-17 01:43:30|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|1
1631843100000|2021-09-17 01:45:00|7390.4|7365.4|7391.3|7366.3|7391.3|7366.3|7390.4|7365.4|2
1631843110000|2021-09-17 01:45:10|7391.4|7366.4|7391.4|7366.4|7391.4|7366.4|7391.4|7366.4|1
1631843140000|2021-09-17 01:45:40|7391.3|7366.3|7391.3|7366.3|7391.3|7366.3|7391.3|7366.3|1
1631843240000|2021-09-17 01:47:20|7391.4|7366.4|7391.4|7366.4|7391.4|7366.4|7391.4|7366.4|1
1631843750000|2021-09-17 01:55:50|7391.3|7366.3|7391.4|7366.4|7391.4|7366.4|7391.3|7366.3|2
1631844070000|2021-09-17 02:01:10|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|1
1631844080000|2021-09-17 02:01:20|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|1
1631844090000|2021-09-17 02:01:30|7392.5|7367.5|7392.6|7367.6|7392.6|7367.6|7392.5|7367.5|2
1631844110000|2021-09-17 02:01:50|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|1
1631844130000|2021-09-17 02:02:10|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1631844140000|2021-09-17 02:02:20|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|1
1631844150000|2021-09-17 02:02:30|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1631844320000|2021-09-17 02:05:20|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|1
1631844670000|2021-09-17 02:11:10|7392.7|7367.7|7392.5|7367.5|7392.7|7367.7|7392.5|7367.5|2
1631845650000|2021-09-17 02:27:30|7389.6|7364.6|7389.9|7364.9|7390|7365|7388.5|7363.5|4
1631845660000|2021-09-17 02:27:40|7389.8|7364.8|7388.6|7363.6|7389.8|7364.8|7388.5|7363.5|3
1631845680000|2021-09-17 02:28:00|7388.9|7363.9|7388.9|7363.9|7388.9|7363.9|7388.9|7363.9|1
1631845700000|2021-09-17 02:28:20|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|1
1631845710000|2021-09-17 02:28:30|7388.2|7363.2|7388|7363|7388.2|7363.2|7388|7363|3
1631845720000|2021-09-17 02:28:40|7388.5|7363.5|7388.4|7363.4|7388.7|7363.7|7388.4|7363.4|3
1631845890000|2021-09-17 02:31:30|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|1
1631846550000|2021-09-17 02:42:30|7388.7|7363.7|7389.1|7364.1|7389.1|7364.1|7388.7|7363.7|4
1631846570000|2021-09-17 02:42:50|7390.2|7365.2|7390.1|7365.1|7390.2|7365.2|7390.1|7365.1|2
1631846580000|2021-09-17 02:43:00|7389|7364|7389.1|7364.1|7389.1|7364.1|7389|7364|2
1631846600000|2021-09-17 02:43:20|7389.3|7364.3|7390.2|7365.2|7390.2|7365.2|7389.3|7364.3|3
1631846610000|2021-09-17 02:43:30|7390.4|7365.4|7390.4|7365.4|7390.4|7365.4|7390.4|7365.4|1
1631846620000|2021-09-17 02:43:40|7390.5|7365.5|7389.9|7364.9|7390.5|7365.5|7389.9|7364.9|3
1631846630000|2021-09-17 02:43:50|7390.3|7365.3|7390.7|7365.7|7390.7|7365.7|7390.3|7365.3|3
1631846740000|2021-09-17 02:45:40|7390.6|7365.6|7390.4|7365.4|7390.6|7365.6|7390.4|7365.4|3
1631846750000|2021-09-17 02:45:50|7390.2|7365.2|7390.1|7365.1|7390.2|7365.2|7389.9|7364.9|5
1631847100000|2021-09-17 02:51:40|7390|7365|7390.2|7365.2|7390.2|7365.2|7390|7365|2
1631847110000|2021-09-17 02:51:50|7390|7365|7390.2|7365.2|7390.2|7365.2|7390|7365|10
1631847470000|2021-09-17 02:57:50|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|1
1631847500000|2021-09-17 02:58:20|7389.8|7364.8|7389.7|7364.7|7389.8|7364.8|7389.7|7364.7|2
1631847640000|2021-09-17 03:00:40|7389.8|7364.8|7389.7|7364.7|7389.8|7364.8|7389.7|7364.7|2
1631847710000|2021-09-17 03:01:50|7389.8|7364.8|7389.7|7364.7|7389.8|7364.8|7389.7|7364.7|2
1631848110000|2021-09-17 03:08:30|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|1
1631848120000|2021-09-17 03:08:40|7389.6|7364.6|7390.7|7365.7|7390.7|7365.7|7389.6|7364.6|3
1631848130000|2021-09-17 03:08:50|7389.6|7364.6|7389.5|7364.5|7389.6|7364.6|7389.5|7364.5|2
1631848140000|2021-09-17 03:09:00|7388.5|7363.5|7388.7|7363.7|7388.7|7363.7|7388.5|7363.5|2
1631848150000|2021-09-17 03:09:10|7388.8|7363.8|7388.7|7363.7|7388.8|7363.8|7388.7|7363.7|2
1631848280000|2021-09-17 03:11:20|7388.8|7363.8|7388.7|7363.7|7388.8|7363.8|7388.7|7363.7|2
1631848320000|2021-09-17 03:12:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631848330000|2021-09-17 03:12:10|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|1
1631848340000|2021-09-17 03:12:20|7388.9|7363.9|7389.5|7364.5|7389.5|7364.5|7388.9|7363.9|2
1631848360000|2021-09-17 03:12:40|7389.4|7364.4|7389.5|7364.5|7389.5|7364.5|7389.4|7364.4|2
1631848380000|2021-09-17 03:13:00|7389.4|7364.4|7389.5|7364.5|7389.5|7364.5|7389.4|7364.4|2
1631848400000|2021-09-17 03:13:20|7389.4|7364.4|7389.5|7364.5|7389.5|7364.5|7389.4|7364.4|2
1631848440000|2021-09-17 03:14:00|7389.4|7364.4|7389.3|7364.3|7389.4|7364.4|7389.3|7364.3|2
1631848450000|2021-09-17 03:14:10|7389.4|7364.4|7389|7364|7389.5|7364.5|7389|7364|6
1631848520000|2021-09-17 03:15:20|7389.1|7364.1|7388.4|7363.4|7389.1|7364.1|7388.4|7363.4|2
1631848530000|2021-09-17 03:15:30|7388.3|7363.3|7389|7364|7389|7364|7388.3|7363.3|2
1631848540000|2021-09-17 03:15:40|7388.9|7363.9|7387.9|7362.9|7388.9|7363.9|7387.9|7362.9|2
1631848550000|2021-09-17 03:15:50|7388|7363|7388.2|7363.2|7388.8|7363.8|7388|7363|4
1631848560000|2021-09-17 03:16:00|7388.1|7363.1|7388.5|7363.5|7388.5|7363.5|7387.6|7362.6|7
1631848570000|2021-09-17 03:16:10|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|1
1631848580000|2021-09-17 03:16:20|7388.3|7363.3|7387.4|7362.4|7388.3|7363.3|7387.4|7362.4|4
1631848620000|2021-09-17 03:17:00|7387.3|7362.3|7386.5|7361.5|7387.3|7362.3|7386.5|7361.5|3
1631848630000|2021-09-17 03:17:10|7386.4|7361.4|7386.6|7361.6|7386.6|7361.6|7386.4|7361.4|3
1631848640000|2021-09-17 03:17:20|7386.5|7361.5|7387.8|7362.8|7387.8|7362.8|7386.5|7361.5|3
1631848670000|2021-09-17 03:17:50|7388|7363|7387.5|7362.5|7388|7363|7387.5|7362.5|4
1631848680000|2021-09-17 03:18:00|7387.6|7362.6|7387.9|7362.9|7387.9|7362.9|7387.6|7362.6|2
1631848690000|2021-09-17 03:18:10|7388|7363|7388.8|7363.8|7388.8|7363.8|7388|7363|3
1631848700000|2021-09-17 03:18:20|7388.5|7363.5|7388.8|7363.8|7388.8|7363.8|7388.2|7363.2|5
1631848720000|2021-09-17 03:18:40|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|1
1631848730000|2021-09-17 03:18:50|7389.6|7364.6|7388.9|7363.9|7389.6|7364.6|7388.9|7363.9|3
1631848740000|2021-09-17 03:19:00|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|1
1631848800000|2021-09-17 03:20:00|7388.9|7363.9|7388.1|7363.1|7388.9|7363.9|7388.1|7363.1|5
1631848820000|2021-09-17 03:20:20|7388.2|7363.2|7388.1|7363.1|7388.2|7363.2|7388.1|7363.1|2
1631848850000|2021-09-17 03:20:50|7388|7363|7388|7363|7388|7363|7388|7363|1
1631848890000|2021-09-17 03:21:30|7387.9|7362.9|7387.8|7362.8|7387.9|7362.9|7387.8|7362.8|2
1631848900000|2021-09-17 03:21:40|7387.9|7362.9|7388|7363|7388|7363|7387.9|7362.9|2
1631848920000|2021-09-17 03:22:00|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631848930000|2021-09-17 03:22:10|7387.8|7362.8|7388|7363|7388|7363|7387.8|7362.8|2
1631848950000|2021-09-17 03:22:30|7388.1|7363.1|7388.1|7363.1|7388.1|7363.1|7388.1|7363.1|1
1631848960000|2021-09-17 03:22:40|7388.6|7363.6|7390.8|7365.8|7390.8|7365.8|7388.6|7363.6|8
1631848970000|2021-09-17 03:22:50|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|1
1631848990000|2021-09-17 03:23:10|7391|7366|7389.6|7364.6|7391|7366|7389.6|7364.6|4
1631849000000|2021-09-17 03:23:20|7389.5|7364.5|7389.6|7364.6|7389.7|7364.7|7389.5|7364.5|7
1631849030000|2021-09-17 03:23:50|7389.5|7364.5|7389.6|7364.6|7389.6|7364.6|7389.5|7364.5|2
1631849050000|2021-09-17 03:24:10|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|1
1631849060000|2021-09-17 03:24:20|7389.6|7364.6|7389.6|7364.6|7389.7|7364.7|7389.6|7364.6|3
1631849090000|2021-09-17 03:24:50|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|1
1631849180000|2021-09-17 03:26:20|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|1
1631849190000|2021-09-17 03:26:30|7390.1|7365.1|7389.9|7364.9|7390.1|7365.1|7389.9|7364.9|2
1631849200000|2021-09-17 03:26:40|7389.1|7364.1|7389.2|7364.2|7389.2|7364.2|7389.1|7364.1|2
1631849210000|2021-09-17 03:26:50|7389.3|7364.3|7389.2|7364.2|7389.3|7364.3|7389.2|7364.2|2
1631849250000|2021-09-17 03:27:30|7389.3|7364.3|7389.2|7364.2|7389.3|7364.3|7389.2|7364.2|2
1631849330000|2021-09-17 03:28:50|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|1
1631849390000|2021-09-17 03:29:50|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|7388.7|7363.7|1
1631849400000|2021-09-17 03:30:00|7388.6|7363.6|7389.3|7364.3|7389.3|7364.3|7388.6|7363.6|2
1631849410000|2021-09-17 03:30:10|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|1
1631849450000|2021-09-17 03:30:50|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|1
1631849470000|2021-09-17 03:31:10|7389.6|7364.6|7390|7365|7390|7365|7389.6|7364.6|3
1631849480000|2021-09-17 03:31:20|7390.1|7365.1|7390|7365|7390.2|7365.2|7390|7365|4
1631849490000|2021-09-17 03:31:30|7390.1|7365.1|7390.2|7365.2|7390.2|7365.2|7390.1|7365.1|2
1631849500000|2021-09-17 03:31:40|7390.1|7365.1|7390.3|7365.3|7390.3|7365.3|7390.1|7365.1|3
1631849550000|2021-09-17 03:32:30|7390.2|7365.2|7390.3|7365.3|7390.3|7365.3|7390|7365|5
1631849560000|2021-09-17 03:32:40|7390.2|7365.2|7390.1|7365.1|7390.2|7365.2|7390.1|7365.1|2
1631849580000|2021-09-17 03:33:00|7389.8|7364.8|7389.5|7364.5|7389.8|7364.8|7389.5|7364.5|2
1631849590000|2021-09-17 03:33:10|7390.2|7365.2|7390.3|7365.3|7390.3|7365.3|7390.2|7365.2|2
1631849600000|2021-09-17 03:33:20|7390.4|7365.4|7389.7|7364.7|7390.4|7370.5|7385.5|7364.6|8
1631849630000|2021-09-17 03:33:50|7389.8|7364.8|7389.7|7364.7|7389.8|7364.8|7389.7|7364.7|2
1631849640000|2021-09-17 03:34:00|7389.6|7364.6|7389.5|7364.5|7389.6|7364.6|7389.5|7364.5|2
1631849700000|2021-09-17 03:35:00|7384.8|7369.8|7389.6|7364.6|7389.6|7369.8|7384.6|7364.6|3
1631849710000|2021-09-17 03:35:10|7389.3|7364.3|7389.2|7364.2|7389.3|7364.3|7389.2|7364.2|2
1631849720000|2021-09-17 03:35:20|7388.8|7363.8|7389.3|7364.3|7389.3|7364.3|7388.8|7363.8|3
1631849730000|2021-09-17 03:35:30|7389.1|7364.1|7388.9|7363.9|7389.1|7364.1|7388.9|7363.9|2
1631849740000|2021-09-17 03:35:40|7389.1|7364.1|7388.9|7363.9|7389.1|7364.1|7388.9|7363.9|2
1631849760000|2021-09-17 03:36:00|7388.7|7363.7|7388.1|7363.1|7388.7|7363.7|7388.1|7363.1|5
1631849780000|2021-09-17 03:36:20|7388.3|7363.3|7388.2|7363.2|7388.3|7363.3|7388.2|7363.2|4
1631849790000|2021-09-17 03:36:30|7387.9|7362.9|7387.7|7362.7|7387.9|7362.9|7387.7|7362.7|3
1631849800000|2021-09-17 03:36:40|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631849810000|2021-09-17 03:36:50|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1631849820000|2021-09-17 03:37:00|7382.6|7367.6|7387.5|7362.5|7387.5|7367.6|7382.6|7362.5|2
1631849830000|2021-09-17 03:37:10|7387.2|7362.2|7387.4|7362.4|7387.4|7362.4|7387.2|7362.2|2
1631849850000|2021-09-17 03:37:30|7387.2|7362.2|7387.1|7362.1|7387.2|7362.2|7386.9|7361.9|3
1631849870000|2021-09-17 03:37:50|7387|7362|7387|7362|7387|7362|7387|7362|1
1631849900000|2021-09-17 03:38:20|7387.1|7362.1|7387.3|7362.3|7387.3|7362.3|7387.1|7362.1|3
1631849910000|2021-09-17 03:38:30|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|1
1631849950000|2021-09-17 03:39:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631849970000|2021-09-17 03:39:30|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|3
1631849980000|2021-09-17 03:39:40|7382.1|7367.1|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|2
1631850000000|2021-09-17 03:40:00|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381|7366|5
1631850010000|2021-09-17 03:40:10|7381.3|7366.3|7381.6|7366.6|7381.7|7366.7|7381.3|7366.3|4
1631850070000|2021-09-17 03:41:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631850090000|2021-09-17 03:41:30|7381.6|7366.6|7382.2|7367.2|7382.2|7367.2|7381.6|7366.6|4
1631850110000|2021-09-17 03:41:50|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631850160000|2021-09-17 03:42:40|7382.2|7367.2|7382|7367|7382.2|7367.2|7381.9|7366.9|3
1631850170000|2021-09-17 03:42:50|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|2
1631850200000|2021-09-17 03:43:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631850210000|2021-09-17 03:43:30|7382|7367|7382.4|7367.4|7382.6|7367.6|7382|7367|5
1631850250000|2021-09-17 03:44:10|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631850290000|2021-09-17 03:44:50|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631850300000|2021-09-17 03:45:00|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|1
1631850350000|2021-09-17 03:45:50|7382|7367|7382|7367|7382|7367|7382|7367|1
1631850360000|2021-09-17 03:46:00|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.6|7367.6|5
1631850370000|2021-09-17 03:46:10|7382.9|7367.9|7382.4|7367.4|7382.9|7367.9|7382.4|7367.4|2
1631850380000|2021-09-17 03:46:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631850400000|2021-09-17 03:46:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631850410000|2021-09-17 03:46:50|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|2
1631850420000|2021-09-17 03:47:00|7382.9|7367.9|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|2
1631850440000|2021-09-17 03:47:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631850460000|2021-09-17 03:47:40|7383|7368|7383|7368|7383|7368|7383|7368|1
1631850470000|2021-09-17 03:47:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631850490000|2021-09-17 03:48:10|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|2
1631850500000|2021-09-17 03:48:20|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631850510000|2021-09-17 03:48:30|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631850560000|2021-09-17 03:49:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631850570000|2021-09-17 03:49:30|7382.5|7367.5|7382.3|7367.3|7382.5|7367.5|7382.3|7367.3|3
1631850580000|2021-09-17 03:49:40|7382.2|7367.2|7382.5|7367.5|7382.5|7367.5|7382.2|7367.2|3
1631850590000|2021-09-17 03:49:50|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631850600000|2021-09-17 03:50:00|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|4
1631850610000|2021-09-17 03:50:10|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|1
1631850630000|2021-09-17 03:50:30|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.6|7367.6|2
1631850650000|2021-09-17 03:50:50|7382.6|7367.6|7381.6|7366.6|7382.6|7367.6|7381.6|7366.6|7
1631850660000|2021-09-17 03:51:00|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|2
1631850690000|2021-09-17 03:51:30|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.6|7366.6|2
1631850700000|2021-09-17 03:51:40|7381.6|7366.6|7381.2|7366.2|7381.6|7366.6|7381.2|7366.2|3
1631850720000|2021-09-17 03:52:00|7381.3|7366.3|7381.5|7366.5|7381.5|7366.5|7381.3|7366.3|2
1631850730000|2021-09-17 03:52:10|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|2
1631850750000|2021-09-17 03:52:30|7381.7|7366.7|7381.9|7366.9|7381.9|7366.9|7381.7|7366.7|2
1631850760000|2021-09-17 03:52:40|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|2
1631850780000|2021-09-17 03:53:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631850790000|2021-09-17 03:53:10|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|3
1631850800000|2021-09-17 03:53:20|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7380.9|7365.9|4
1631850810000|2021-09-17 03:53:30|7381.4|7366.4|7381.1|7366.1|7381.4|7366.4|7381.1|7366.1|2
1631850840000|2021-09-17 03:54:00|7381.2|7366.2|7381.3|7366.3|7381.4|7366.4|7381.2|7366.2|4
1631850850000|2021-09-17 03:54:10|7381|7366|7381|7366|7381|7366|7381|7366|1
1631850910000|2021-09-17 03:55:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631850940000|2021-09-17 03:55:40|7380.9|7365.9|7380.7|7365.7|7380.9|7365.9|7380.7|7365.7|2
1631850950000|2021-09-17 03:55:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631851020000|2021-09-17 03:57:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631851030000|2021-09-17 03:57:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631851040000|2021-09-17 03:57:20|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631851110000|2021-09-17 03:58:30|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|2
1631851140000|2021-09-17 03:59:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631851160000|2021-09-17 03:59:20|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|3
1631851170000|2021-09-17 03:59:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631851190000|2021-09-17 03:59:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|3
1631851200000|2021-09-17 04:00:00|7381|7366|7381|7366|7381|7366|7381|7366|1
1631851210000|2021-09-17 04:00:10|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1631851220000|2021-09-17 04:00:20|7380.1|7365.1|7380.8|7365.8|7380.8|7365.8|7380.1|7365.1|4
1631851230000|2021-09-17 04:00:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631851240000|2021-09-17 04:00:40|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|2
1631851250000|2021-09-17 04:00:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1631851280000|2021-09-17 04:01:20|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631851290000|2021-09-17 04:01:30|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|2
1631851370000|2021-09-17 04:02:50|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631851410000|2021-09-17 04:03:30|7381|7366|7381|7366|7381|7366|7381|7366|1
1631851420000|2021-09-17 04:03:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631851450000|2021-09-17 04:04:10|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631851510000|2021-09-17 04:05:10|7380.3|7365.3|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|2
1631851520000|2021-09-17 04:05:20|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|2
1631851540000|2021-09-17 04:05:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631851570000|2021-09-17 04:06:10|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631851610000|2021-09-17 04:06:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631851640000|2021-09-17 04:07:20|7380.2|7365.2|7380.7|7365.7|7380.7|7365.7|7380.2|7365.2|3
1631851650000|2021-09-17 04:07:30|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1631851680000|2021-09-17 04:08:00|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1631851690000|2021-09-17 04:08:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631851720000|2021-09-17 04:08:40|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631851730000|2021-09-17 04:08:50|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|1
1631851750000|2021-09-17 04:09:10|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1631851780000|2021-09-17 04:09:40|7385.9|7360.9|7386|7361|7386|7361|7385.9|7360.9|2
1631851790000|2021-09-17 04:09:50|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|1
1631851800000|2021-09-17 04:10:00|7386|7361|7385.5|7360.5|7386|7361|7385.5|7360.5|3
1631851830000|2021-09-17 04:10:30|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|7385|7360|3
1631851850000|2021-09-17 04:10:50|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631851870000|2021-09-17 04:11:10|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|7384.8|7359.8|1
1631851950000|2021-09-17 04:12:30|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631851990000|2021-09-17 04:13:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631852070000|2021-09-17 04:14:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631852100000|2021-09-17 04:15:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631852180000|2021-09-17 04:16:20|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|2
1631852190000|2021-09-17 04:16:30|7379|7364|7379.1|7364.1|7379.1|7364.1|7379|7364|2
1631852200000|2021-09-17 04:16:40|7379.3|7364.3|7379.6|7364.6|7379.6|7364.6|7379.3|7364.3|2
1631852210000|2021-09-17 04:16:50|7379.2|7364.2|7378.8|7363.8|7379.2|7364.2|7378.7|7363.7|3
1631852220000|2021-09-17 04:17:00|7379|7364|7379.6|7364.6|7379.6|7364.6|7379|7364|4
1631852230000|2021-09-17 04:17:10|7379.5|7364.5|7379|7364|7379.5|7364.5|7379|7364|2
1631852240000|2021-09-17 04:17:20|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|3
1631852300000|2021-09-17 04:18:20|7379|7364|7379|7364|7379|7364|7379|7364|1
1631852310000|2021-09-17 04:18:30|7378.8|7363.8|7379.3|7364.3|7379.3|7364.3|7378.8|7363.8|4
1631852350000|2021-09-17 04:19:10|7379.4|7364.4|7379.2|7364.2|7379.4|7364.4|7379.1|7364.1|3
1631852380000|2021-09-17 04:19:40|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631852390000|2021-09-17 04:19:50|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631852410000|2021-09-17 04:20:10|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631852540000|2021-09-17 04:22:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631852550000|2021-09-17 04:22:30|7378.3|7363.3|7378|7363|7378.3|7363.3|7378|7363|2
1631852560000|2021-09-17 04:22:40|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.7|7362.7|6
1631852580000|2021-09-17 04:23:00|7377.7|7362.7|7377.9|7362.9|7377.9|7362.9|7377.7|7362.7|2
1631852590000|2021-09-17 04:23:10|7377.8|7362.8|7378|7363|7378|7363|7377.8|7362.8|2
1631852690000|2021-09-17 04:24:50|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|3
1631852720000|2021-09-17 04:25:20|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631852750000|2021-09-17 04:25:50|7377.6|7362.6|7377.7|7362.7|7377.7|7362.7|7377.6|7362.6|2
1631852820000|2021-09-17 04:27:00|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631852840000|2021-09-17 04:27:20|7377.9|7362.9|7378.5|7363.5|7378.5|7363.5|7377.9|7362.9|2
1631852850000|2021-09-17 04:27:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631852860000|2021-09-17 04:27:40|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631852890000|2021-09-17 04:28:10|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1631852980000|2021-09-17 04:29:40|7383.2|7358.2|7383|7358|7383.2|7358.2|7383|7358|2
1631853010000|2021-09-17 04:30:10|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|1
1631853020000|2021-09-17 04:30:20|7382.1|7357.1|7381.8|7356.8|7382.1|7357.1|7381.8|7356.8|4
1631853030000|2021-09-17 04:30:30|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|7381.5|7356.5|1
1631853040000|2021-09-17 04:30:40|7381.3|7356.3|7375.8|7360.8|7381.5|7360.8|7375.8|7356.2|7
1631853050000|2021-09-17 04:30:50|7375.7|7360.7|7376.1|7361.1|7376.1|7361.1|7375.7|7360.7|5
1631853060000|2021-09-17 04:31:00|7376.4|7361.4|7376.7|7361.7|7376.7|7361.7|7376.4|7361.4|3
1631853070000|2021-09-17 04:31:10|7376.4|7361.4|7376.7|7361.7|7377|7362|7376.4|7361.4|6
1631853080000|2021-09-17 04:31:20|7377.1|7362.1|7377.9|7362.9|7377.9|7362.9|7377.1|7362.1|6
1631853090000|2021-09-17 04:31:30|7377.8|7362.8|7383.3|7358.3|7383.3|7362.9|7377.8|7358.3|3
1631853100000|2021-09-17 04:31:40|7383.2|7358.2|7384|7359|7384|7359|7383.1|7358.1|7
1631853120000|2021-09-17 04:32:00|7383.8|7358.8|7384.1|7359.1|7384.1|7359.1|7383.7|7358.7|4
1631853130000|2021-09-17 04:32:10|7384|7359|7378.9|7363.9|7384|7363.9|7378.9|7358.9|3
1631853140000|2021-09-17 04:32:20|7379.1|7364.1|7379.4|7364.4|7379.5|7364.5|7379.1|7364.1|3
1631853150000|2021-09-17 04:32:30|7378.9|7363.9|7378.9|7363.9|7379|7364|7378.9|7363.9|3
1631853160000|2021-09-17 04:32:40|7379|7364|7378.6|7363.6|7379|7364|7378.6|7363.6|5
1631853170000|2021-09-17 04:32:50|7378.4|7363.4|7378.1|7363.1|7378.4|7363.4|7378.1|7363.1|3
1631853180000|2021-09-17 04:33:00|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1631853210000|2021-09-17 04:33:30|7378|7363|7378|7363|7378|7363|7378|7363|1
1631853220000|2021-09-17 04:33:40|7377.9|7362.9|7377.5|7362.5|7377.9|7362.9|7377.5|7362.5|3
1631853230000|2021-09-17 04:33:50|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7377.3|7362.3|4
1631853240000|2021-09-17 04:34:00|7377.9|7362.9|7378|7363|7378|7363|7377.7|7362.7|4
1631853250000|2021-09-17 04:34:10|7378.1|7363.1|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|5
1631853260000|2021-09-17 04:34:20|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631853270000|2021-09-17 04:34:30|7382.9|7357.9|7382.6|7357.6|7382.9|7357.9|7382.5|7357.5|4
1631853280000|2021-09-17 04:34:40|7382.9|7357.9|7382.8|7357.8|7382.9|7357.9|7382.8|7357.8|2
1631853290000|2021-09-17 04:34:50|7382.9|7357.9|7382.8|7357.8|7382.9|7357.9|7382.8|7357.8|4
1631853300000|2021-09-17 04:35:00|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1631853310000|2021-09-17 04:35:10|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631853320000|2021-09-17 04:35:20|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631853330000|2021-09-17 04:35:30|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631853340000|2021-09-17 04:35:40|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631853350000|2021-09-17 04:35:50|7377.9|7362.9|7377.9|7362.9|7378|7363|7377.8|7362.8|4
1631853380000|2021-09-17 04:36:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1631853390000|2021-09-17 04:36:30|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1631853400000|2021-09-17 04:36:40|7377.7|7362.7|7377.1|7362.1|7377.7|7362.7|7377|7362|8
1631853410000|2021-09-17 04:36:50|7377|7362|7377|7362|7377|7362|7377|7362|1
1631853420000|2021-09-17 04:37:00|7376.9|7361.9|7381.7|7356.7|7381.7|7361.9|7376.9|7356.7|2
1631853440000|2021-09-17 04:37:20|7381.8|7356.8|7381.6|7356.6|7381.8|7356.8|7381.6|7356.6|3
1631853450000|2021-09-17 04:37:30|7381.5|7356.5|7381.6|7356.6|7381.7|7356.7|7381.5|7356.5|4
1631853460000|2021-09-17 04:37:40|7381.7|7356.7|7377|7362|7381.7|7362|7377|7356.7|2
1631853470000|2021-09-17 04:37:50|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377|7362|3
1631853480000|2021-09-17 04:38:00|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631853500000|2021-09-17 04:38:20|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631853510000|2021-09-17 04:38:30|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631853520000|2021-09-17 04:38:40|7376.5|7361.5|7376.7|7361.7|7376.7|7361.7|7376.5|7361.5|4
1631853530000|2021-09-17 04:38:50|7376.9|7361.9|7376.7|7361.7|7376.9|7361.9|7376.7|7361.7|2
1631853540000|2021-09-17 04:39:00|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1631853550000|2021-09-17 04:39:10|7376.7|7361.7|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|2
1631853560000|2021-09-17 04:39:20|7376.8|7361.8|7376.6|7361.6|7376.8|7361.8|7376.6|7361.6|2
1631853570000|2021-09-17 04:39:30|7376.1|7361.1|7375.9|7360.9|7376.2|7361.2|7375.9|7360.9|4
1631853580000|2021-09-17 04:39:40|7375.3|7360.3|7375.1|7360.1|7375.3|7360.3|7375|7360|5
1631853590000|2021-09-17 04:39:50|7375|7360|7375|7360|7375|7360|7375|7360|1
1631853610000|2021-09-17 04:40:10|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|2
1631853620000|2021-09-17 04:40:20|7375.1|7360.1|7375|7360|7375.1|7360.1|7375|7360|2
1631853640000|2021-09-17 04:40:40|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1631853650000|2021-09-17 04:40:50|7375|7360|7375.8|7360.8|7375.8|7360.8|7375|7360|5
1631853670000|2021-09-17 04:41:10|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|6
1631853680000|2021-09-17 04:41:20|7375.9|7360.9|7375.6|7360.6|7375.9|7360.9|7375.6|7360.6|3
1631853690000|2021-09-17 04:41:30|7375.5|7360.5|7375.4|7360.4|7375.5|7360.5|7375.3|7360.3|4
1631853700000|2021-09-17 04:41:40|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1631853710000|2021-09-17 04:41:50|7375.4|7360.4|7375.5|7360.5|7375.6|7360.6|7375.4|7360.4|5
1631853730000|2021-09-17 04:42:10|7375.7|7360.7|7375.5|7360.5|7375.7|7360.7|7375.5|7360.5|5
1631853750000|2021-09-17 04:42:30|7375.6|7360.6|7375.7|7360.7|7375.7|7360.7|7375.6|7360.6|2
1631853760000|2021-09-17 04:42:40|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|3
1631853770000|2021-09-17 04:42:50|7375.9|7360.9|7376.1|7361.1|7376.1|7361.1|7375.9|7360.9|2
1631853780000|2021-09-17 04:43:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1631853790000|2021-09-17 04:43:10|7375.6|7360.6|7376|7361|7376|7361|7375.6|7360.6|4
1631853800000|2021-09-17 04:43:20|7375.9|7360.9|7376.4|7361.4|7376.4|7361.4|7375.9|7360.9|4
1631853820000|2021-09-17 04:43:40|7376.2|7361.2|7376.7|7361.7|7376.7|7361.7|7376.2|7361.2|5
1631853840000|2021-09-17 04:44:00|7376.8|7361.8|7376.6|7361.6|7376.8|7361.8|7376.6|7361.6|2
1631853860000|2021-09-17 04:44:20|7376.5|7361.5|7376.4|7361.4|7376.5|7361.5|7376.3|7361.3|3
1631853870000|2021-09-17 04:44:30|7376.3|7361.3|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|3
1631853880000|2021-09-17 04:44:40|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|2
1631853890000|2021-09-17 04:44:50|7376.5|7361.5|7376.6|7361.6|7376.7|7361.7|7376.5|7361.5|3
1631853900000|2021-09-17 04:45:00|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|2
1631853910000|2021-09-17 04:45:10|7376.4|7361.4|7375.8|7360.8|7376.4|7361.4|7375.8|7360.8|2
1631853920000|2021-09-17 04:45:20|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|2
1631853930000|2021-09-17 04:45:30|7375.7|7360.7|7375.1|7360.1|7375.8|7360.8|7375.1|7360.1|4
1631853940000|2021-09-17 04:45:40|7375|7360|7375.2|7360.2|7375.2|7360.2|7374.7|7359.7|6
1631853950000|2021-09-17 04:45:50|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1631853960000|2021-09-17 04:46:00|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|2
1631853970000|2021-09-17 04:46:10|7375|7360|7374.3|7359.3|7375.1|7360.1|7374.3|7359.3|4
1631853980000|2021-09-17 04:46:20|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|4
1631853990000|2021-09-17 04:46:30|7374.5|7359.5|7375.3|7360.3|7375.3|7360.3|7374.5|7359.5|7
1631854000000|2021-09-17 04:46:40|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1631854010000|2021-09-17 04:46:50|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7375.1|7360.1|5
1631854020000|2021-09-17 04:47:00|7375.3|7360.3|7375.4|7360.4|7375.5|7360.5|7375.3|7360.3|5
1631854030000|2021-09-17 04:47:10|7375.3|7360.3|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|2
1631854040000|2021-09-17 04:47:20|7375.3|7360.3|7374.6|7359.6|7375.3|7360.3|7374.6|7359.6|4
1631854050000|2021-09-17 04:47:30|7374.5|7359.5|7374|7359|7374.6|7359.6|7374|7359|6
1631854070000|2021-09-17 04:47:50|7373.9|7358.9|7374.1|7359.1|7374.4|7359.4|7373.9|7358.9|5
1631854120000|2021-09-17 04:48:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631854130000|2021-09-17 04:48:50|7374.5|7359.5|7374.7|7359.7|7374.7|7359.7|7374.5|7359.5|3
1631854170000|2021-09-17 04:49:30|7374.6|7359.6|7374.2|7359.2|7374.6|7359.6|7374.2|7359.2|5
1631854190000|2021-09-17 04:49:50|7374.4|7359.4|7374.7|7359.7|7374.8|7359.8|7374.4|7359.4|4
1631854200000|2021-09-17 04:50:00|7374.6|7359.6|7374.7|7359.7|7374.7|7359.7|7374.6|7359.6|2
1631854240000|2021-09-17 04:50:40|7374.6|7359.6|7375.2|7360.2|7375.2|7360.2|7374.6|7359.6|6
1631854250000|2021-09-17 04:50:50|7375.1|7360.1|7374.9|7359.9|7375.2|7360.2|7374.9|7359.9|4
1631854260000|2021-09-17 04:51:00|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375|7360|3
1631854270000|2021-09-17 04:51:10|7374.8|7359.8|7374.7|7359.7|7375.1|7360.1|7374.7|7359.7|4
1631854300000|2021-09-17 04:51:40|7374.6|7359.6|7374.9|7359.9|7374.9|7359.9|7374.6|7359.6|3
1631854310000|2021-09-17 04:51:50|7375|7360|7375.1|7360.1|7375.1|7360.1|7374.9|7359.9|5
1631854320000|2021-09-17 04:52:00|7375.5|7360.5|7375.9|7360.9|7376.3|7361.3|7375.5|7360.5|14
1631854330000|2021-09-17 04:52:10|7376|7361|7376|7361|7376|7361|7376|7361|1
1631854340000|2021-09-17 04:52:20|7376.1|7361.1|7376.1|7361.1|7376.5|7361.5|7376.1|7361.1|9
1631854350000|2021-09-17 04:52:30|7376.4|7361.4|7376|7361|7376.5|7361.5|7376|7361|6
1631854370000|2021-09-17 04:52:50|7376.1|7361.1|7375.6|7360.6|7376.1|7361.1|7375.6|7360.6|3
1631854380000|2021-09-17 04:53:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1631854400000|2021-09-17 04:53:20|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1631854410000|2021-09-17 04:53:30|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|2
1631854420000|2021-09-17 04:53:40|7375.8|7360.8|7375.8|7360.8|7376|7361|7375.8|7360.8|5
1631854430000|2021-09-17 04:53:50|7376|7361|7376|7361|7376|7361|7376|7361|1
1631854440000|2021-09-17 04:54:00|7375.8|7360.8|7375.8|7360.8|7376|7361|7375.8|7360.8|3
1631854460000|2021-09-17 04:54:20|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631854470000|2021-09-17 04:54:30|7375.8|7360.8|7376.3|7361.3|7376.3|7361.3|7375.8|7360.8|6
1631854480000|2021-09-17 04:54:40|7376.4|7361.4|7376.6|7361.6|7376.7|7361.7|7376.4|7361.4|6
1631854490000|2021-09-17 04:54:50|7376.7|7361.7|7376.8|7361.8|7376.9|7361.9|7376.6|7361.6|8
1631854500000|2021-09-17 04:55:00|7376.6|7361.6|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|3
1631854510000|2021-09-17 04:55:10|7376.5|7361.5|7376.2|7361.2|7376.5|7361.5|7376.1|7361.1|5
1631854520000|2021-09-17 04:55:20|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.2|7361.2|5
1631854530000|2021-09-17 04:55:30|7377.2|7362.2|7377.4|7362.4|7377.4|7362.4|7377.1|7362.1|4
1631854540000|2021-09-17 04:55:40|7377.3|7362.3|7377.4|7362.4|7377.4|7362.4|7377.2|7362.2|3
1631854550000|2021-09-17 04:55:50|7377.3|7362.3|7377.2|7362.2|7377.3|7362.3|7377.2|7362.2|2
1631854560000|2021-09-17 04:56:00|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|2
1631854580000|2021-09-17 04:56:20|7377|7362|7376.8|7361.8|7377|7362|7376.7|7361.7|4
1631854590000|2021-09-17 04:56:30|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631854610000|2021-09-17 04:56:50|7376.4|7361.4|7375.9|7360.9|7376.4|7361.4|7375.8|7360.8|6
1631854640000|2021-09-17 04:57:20|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1631854650000|2021-09-17 04:57:30|7375.8|7360.8|7375.6|7360.6|7375.8|7360.8|7375.5|7360.5|4
1631854660000|2021-09-17 04:57:40|7375.5|7360.5|7375.3|7360.3|7375.6|7360.6|7375.3|7360.3|10
1631854670000|2021-09-17 04:57:50|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631854700000|2021-09-17 04:58:20|7375.3|7360.3|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|3
1631854720000|2021-09-17 04:58:40|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1631854730000|2021-09-17 04:58:50|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|3
1631854740000|2021-09-17 04:59:00|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1631854750000|2021-09-17 04:59:10|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1631854760000|2021-09-17 04:59:20|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|2
1631854770000|2021-09-17 04:59:30|7375.3|7360.3|7374.8|7359.8|7375.3|7360.3|7374.8|7359.8|5
1631854780000|2021-09-17 04:59:40|7375|7360|7375|7360|7375|7360|7375|7360|1
1631854790000|2021-09-17 04:59:50|7375.1|7360.1|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|3
1631854810000|2021-09-17 05:00:10|7375|7360|7375.5|7360.5|7375.5|7360.5|7375|7360|4
1631854830000|2021-09-17 05:00:30|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|2
1631854850000|2021-09-17 05:00:50|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7375|7360|6
1631854860000|2021-09-17 05:01:00|7375.6|7360.6|7375.3|7360.3|7375.6|7360.6|7375.3|7360.3|4
1631854870000|2021-09-17 05:01:10|7375.4|7360.4|7375.5|7360.5|7375.6|7360.6|7375.4|7360.4|3
1631854880000|2021-09-17 05:01:20|7375.6|7360.6|7375.7|7360.7|7375.8|7360.8|7375.6|7360.6|3
1631854940000|2021-09-17 05:02:20|7375.6|7360.6|7375.4|7360.4|7375.6|7360.6|7375.4|7360.4|3
1631854950000|2021-09-17 05:02:30|7375.6|7360.6|7375.4|7360.4|7375.6|7360.6|7375.4|7360.4|5
1631854960000|2021-09-17 05:02:40|7375.2|7360.2|7374.8|7359.8|7375.2|7360.2|7374.8|7359.8|3
1631854970000|2021-09-17 05:02:50|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1631854990000|2021-09-17 05:03:10|7374.4|7359.4|7374.9|7359.9|7375|7360|7374.3|7359.3|8
1631855000000|2021-09-17 05:03:20|7375|7360|7374.6|7359.6|7375|7360|7374.4|7359.4|5
1631855020000|2021-09-17 05:03:40|7374.7|7359.7|7374.5|7359.5|7374.7|7359.7|7374.5|7359.5|4
1631855030000|2021-09-17 05:03:50|7374.4|7359.4|7374.6|7359.6|7374.6|7359.6|7374.4|7359.4|2
1631855050000|2021-09-17 05:04:10|7374.5|7359.5|7374.6|7359.6|7374.9|7359.9|7374.5|7359.5|5
1631855060000|2021-09-17 05:04:20|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1631855090000|2021-09-17 05:04:50|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631855100000|2021-09-17 05:05:00|7374.7|7359.7|7374.9|7359.9|7374.9|7359.9|7374.7|7359.7|2
1631855110000|2021-09-17 05:05:10|7374.6|7359.6|7374.9|7359.9|7374.9|7359.9|7374.5|7359.5|5
1631855120000|2021-09-17 05:05:20|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.8|7359.8|2
1631855130000|2021-09-17 05:05:30|7374.7|7359.7|7374.8|7359.8|7374.9|7359.9|7374.7|7359.7|3
1631855140000|2021-09-17 05:05:40|7374.9|7359.9|7374.6|7359.6|7374.9|7359.9|7374.6|7359.6|5
1631855150000|2021-09-17 05:05:50|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.6|7359.6|3
1631855160000|2021-09-17 05:06:00|7374.9|7359.9|7374.7|7359.7|7374.9|7359.9|7374.7|7359.7|2
1631855170000|2021-09-17 05:06:10|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631855180000|2021-09-17 05:06:20|7374.5|7359.5|7374.8|7359.8|7374.9|7359.9|7374.5|7359.5|8
1631855190000|2021-09-17 05:06:30|7374.9|7359.9|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|2
1631855200000|2021-09-17 05:06:40|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1631855210000|2021-09-17 05:06:50|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1631855220000|2021-09-17 05:07:00|7374.6|7359.6|7374.2|7359.2|7374.8|7359.8|7374.2|7359.2|5
1631855250000|2021-09-17 05:07:30|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631855260000|2021-09-17 05:07:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631855270000|2021-09-17 05:07:50|7374|7359|7374.2|7359.2|7374.2|7359.2|7373.7|7358.7|5
1631855280000|2021-09-17 05:08:00|7374.3|7359.3|7374.7|7359.7|7374.7|7359.7|7374|7359|4
1631855290000|2021-09-17 05:08:10|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.8|7359.8|4
1631855310000|2021-09-17 05:08:30|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.8|7359.8|2
1631855320000|2021-09-17 05:08:40|7374.8|7359.8|7375|7360|7375|7360|7374.8|7359.8|3
1631855330000|2021-09-17 05:08:50|7375.1|7360.1|7374.6|7359.6|7375.1|7360.1|7374.6|7359.6|7
1631855340000|2021-09-17 05:09:00|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1631855350000|2021-09-17 05:09:10|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1631855360000|2021-09-17 05:09:20|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631855370000|2021-09-17 05:09:30|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631855380000|2021-09-17 05:09:40|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1631855390000|2021-09-17 05:09:50|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.8|7359.8|2
1631855410000|2021-09-17 05:10:10|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631855450000|2021-09-17 05:10:50|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1631855460000|2021-09-17 05:11:00|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.8|7359.8|2
1631855470000|2021-09-17 05:11:10|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|3
1631855500000|2021-09-17 05:11:40|7375|7360|7375|7360|7375|7360|7375|7360|1
1631855510000|2021-09-17 05:11:50|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1631855530000|2021-09-17 05:12:10|7375|7360|7375|7360|7375|7360|7375|7360|1
1631855540000|2021-09-17 05:12:20|7375.1|7360.1|7375.3|7360.3|7375.4|7360.4|7375.1|7360.1|4
1631855550000|2021-09-17 05:12:30|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|3
1631855570000|2021-09-17 05:12:50|7375.2|7360.2|7375.3|7360.3|7375.4|7360.4|7375.2|7360.2|3
1631855580000|2021-09-17 05:13:00|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631855590000|2021-09-17 05:13:10|7375.3|7360.3|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|4
1631855610000|2021-09-17 05:13:30|7375.3|7360.3|7375.1|7360.1|7375.3|7360.3|7375.1|7360.1|3
1631855630000|2021-09-17 05:13:50|7375.3|7360.3|7375.4|7360.4|7375.4|7360.4|7375.3|7360.3|8
1631855650000|2021-09-17 05:14:10|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1631855660000|2021-09-17 05:14:20|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631855700000|2021-09-17 05:15:00|7375.3|7360.3|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|3
1631855720000|2021-09-17 05:15:20|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|1
1631855730000|2021-09-17 05:15:30|7375.3|7360.3|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|3
1631855770000|2021-09-17 05:16:10|7375.4|7360.4|7375.3|7360.3|7375.4|7360.4|7375.3|7360.3|4
1631855840000|2021-09-17 05:17:20|7375.7|7360.7|7375.6|7360.6|7375.7|7360.7|7375.6|7360.6|4
1631855850000|2021-09-17 05:17:30|7375.7|7360.7|7375.9|7360.9|7375.9|7360.9|7375.7|7360.7|3
1631855860000|2021-09-17 05:17:40|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631855880000|2021-09-17 05:18:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631855900000|2021-09-17 05:18:20|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1631855910000|2021-09-17 05:18:30|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631855920000|2021-09-17 05:18:40|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|2
1631855960000|2021-09-17 05:19:20|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|3
1631856020000|2021-09-17 05:20:20|7375.8|7360.8|7376.3|7361.3|7376.3|7361.3|7375.8|7360.8|4
1631856030000|2021-09-17 05:20:30|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631856060000|2021-09-17 05:21:00|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631856070000|2021-09-17 05:21:10|7376|7361|7376|7361|7376|7361|7376|7361|1
1631856080000|2021-09-17 05:21:20|7375.9|7360.9|7375.6|7360.6|7375.9|7360.9|7375.6|7360.6|2
1631856100000|2021-09-17 05:21:40|7375.4|7360.4|7375|7360|7375.4|7360.4|7375|7360|5
1631856110000|2021-09-17 05:21:50|7374.9|7359.9|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|2
1631856150000|2021-09-17 05:22:30|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631856170000|2021-09-17 05:22:50|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631856180000|2021-09-17 05:23:00|7374.2|7359.2|7373.8|7358.8|7374.2|7359.2|7373.7|7358.7|10
1631856190000|2021-09-17 05:23:10|7373.9|7358.9|7374|7359|7374|7359|7373.9|7358.9|2
1631856200000|2021-09-17 05:23:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631856260000|2021-09-17 05:24:20|7374.5|7359.5|7374.7|7359.7|7374.7|7359.7|7374.5|7359.5|2
1631856300000|2021-09-17 05:25:00|7374.8|7359.8|7375.1|7360.1|7375.1|7360.1|7374.8|7359.8|3
1631856340000|2021-09-17 05:25:40|7375|7360|7374.4|7359.4|7375|7360|7374.4|7359.4|2
1631856350000|2021-09-17 05:25:50|7374.3|7359.3|7374.1|7359.1|7374.3|7359.3|7374.1|7359.1|2
1631856420000|2021-09-17 05:27:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631856430000|2021-09-17 05:27:10|7373.5|7358.5|7373.7|7358.7|7373.7|7358.7|7373.5|7358.5|3
1631856440000|2021-09-17 05:27:20|7373.6|7358.6|7373.3|7358.3|7373.8|7358.8|7373.2|7358.2|8
1631856450000|2021-09-17 05:27:30|7373|7358|7372.8|7357.8|7373|7358|7372.6|7357.6|9
1631856460000|2021-09-17 05:27:40|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1631856470000|2021-09-17 05:27:50|7372.9|7357.9|7373.1|7358.1|7373.1|7358.1|7372.9|7357.9|3
1631856480000|2021-09-17 05:28:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631856490000|2021-09-17 05:28:10|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1631856510000|2021-09-17 05:28:30|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|2
1631856530000|2021-09-17 05:28:50|7373.3|7358.3|7373.5|7358.5|7373.8|7358.8|7373.1|7358.1|11
1631856560000|2021-09-17 05:29:20|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631856580000|2021-09-17 05:29:40|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1631856610000|2021-09-17 05:30:10|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1631856620000|2021-09-17 05:30:20|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|5
1631856630000|2021-09-17 05:30:30|7373.1|7358.1|7372.8|7357.8|7373.2|7358.2|7372.8|7357.8|5
1631856680000|2021-09-17 05:31:20|7372.7|7357.7|7372.8|7357.8|7372.8|7357.8|7372.7|7357.7|2
1631856690000|2021-09-17 05:31:30|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1631856700000|2021-09-17 05:31:40|7372.8|7357.8|7372|7357|7372.8|7357.8|7371.9|7356.9|7
1631856710000|2021-09-17 05:31:50|7371.9|7356.9|7372|7357|7372.1|7357.1|7371.9|7356.9|6
1631856720000|2021-09-17 05:32:00|7372.1|7357.1|7372|7357|7372.2|7357.2|7372|7357|3
1631856730000|2021-09-17 05:32:10|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1631856740000|2021-09-17 05:32:20|7372.1|7357.1|7372.3|7357.3|7372.3|7357.3|7372.1|7357.1|2
1631856750000|2021-09-17 05:32:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631856770000|2021-09-17 05:32:50|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1631856780000|2021-09-17 05:33:00|7372.1|7357.1|7372.4|7357.4|7372.4|7357.4|7372|7357|6
1631856790000|2021-09-17 05:33:10|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1631856800000|2021-09-17 05:33:20|7372.3|7357.3|7372|7357|7372.4|7357.4|7371.9|7356.9|8
1631856820000|2021-09-17 05:33:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631856830000|2021-09-17 05:33:50|7372|7357|7372|7357|7372|7357|7372|7357|1
1631856840000|2021-09-17 05:34:00|7372.2|7357.2|7371.9|7356.9|7372.2|7357.2|7371.9|7356.9|5
1631856850000|2021-09-17 05:34:10|7372|7357|7371.7|7356.7|7372|7357|7371.7|7356.7|3
1631856860000|2021-09-17 05:34:20|7372.3|7357.3|7372|7357|7372.3|7357.3|7372|7357|2
1631856870000|2021-09-17 05:34:30|7371.9|7356.9|7371.7|7356.7|7371.9|7356.9|7371.7|7356.7|3
1631856880000|2021-09-17 05:34:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1631856890000|2021-09-17 05:34:50|7371.7|7356.7|7371.7|7356.7|7371.8|7356.8|7371.7|7356.7|3
1631856900000|2021-09-17 05:35:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.7|7356.7|3
1631856910000|2021-09-17 05:35:10|7371.9|7356.9|7371.9|7356.9|7372|7357|7371.9|7356.9|3
1631856920000|2021-09-17 05:35:20|7372.1|7357.1|7372.6|7357.6|7372.6|7357.6|7372.1|7357.1|4
1631856930000|2021-09-17 05:35:30|7372.7|7357.7|7373.5|7358.5|7373.5|7358.5|7372.7|7357.7|6
1631856960000|2021-09-17 05:36:00|7373.4|7358.4|7373.5|7358.5|7373.5|7358.5|7373.4|7358.4|2
1631857050000|2021-09-17 05:37:30|7373.6|7358.6|7373.9|7358.9|7373.9|7358.9|7373.6|7358.6|2
1631857100000|2021-09-17 05:38:20|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|2
1631857110000|2021-09-17 05:38:30|7373.6|7358.6|7373|7358|7373.6|7358.6|7373|7358|4
1631857120000|2021-09-17 05:38:40|7373.2|7358.2|7373.4|7358.4|7373.5|7358.5|7373.2|7358.2|9
1631857130000|2021-09-17 05:38:50|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1631857140000|2021-09-17 05:39:00|7373.3|7358.3|7373.5|7358.5|7373.5|7358.5|7373.3|7358.3|4
1631857150000|2021-09-17 05:39:10|7373.6|7358.6|7373.8|7358.8|7373.8|7358.8|7373.6|7358.6|3
1631857160000|2021-09-17 05:39:20|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631857170000|2021-09-17 05:39:30|7373.8|7358.8|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|2
1631857200000|2021-09-17 05:40:00|7374|7359|7374|7359|7374|7359|7373.9|7358.9|5
1631857210000|2021-09-17 05:40:10|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|1
1631857220000|2021-09-17 05:40:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1631857270000|2021-09-17 05:41:10|7373.9|7358.9|7373.7|7358.7|7373.9|7358.9|7373.7|7358.7|2
1631857300000|2021-09-17 05:41:40|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1631857310000|2021-09-17 05:41:50|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.7|7358.7|5
1631857320000|2021-09-17 05:42:00|7373.7|7358.7|7373.4|7358.4|7373.7|7358.7|7373.4|7358.4|3
1631857330000|2021-09-17 05:42:10|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.3|7358.3|3
1631857340000|2021-09-17 05:42:20|7373.5|7358.5|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|2
1631857350000|2021-09-17 05:42:30|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631857360000|2021-09-17 05:42:40|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.6|7358.6|3
1631857370000|2021-09-17 05:42:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631857380000|2021-09-17 05:43:00|7374.5|7359.5|7374.9|7359.9|7374.9|7359.9|7374.5|7359.5|5
1631857400000|2021-09-17 05:43:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631857410000|2021-09-17 05:43:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631857440000|2021-09-17 05:44:00|7374.7|7359.7|7374.6|7359.6|7374.7|7359.7|7374.6|7359.6|2
1631857450000|2021-09-17 05:44:10|7374.5|7359.5|7374.7|7359.7|7374.8|7359.8|7374.5|7359.5|7
1631857460000|2021-09-17 05:44:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1631857470000|2021-09-17 05:44:30|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1631857500000|2021-09-17 05:45:00|7375.1|7360.1|7375.2|7360.2|7375.2|7360.2|7375.1|7360.1|2
1631857520000|2021-09-17 05:45:20|7375.1|7360.1|7375|7360|7375.1|7360.1|7375|7360|2
1631857540000|2021-09-17 05:45:40|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|1
1631857550000|2021-09-17 05:45:50|7375|7360|7375|7360|7375|7360|7375|7360|1
1631857560000|2021-09-17 05:46:00|7374.8|7359.8|7374.8|7359.8|7374.9|7359.9|7374.8|7359.8|3
1631857580000|2021-09-17 05:46:20|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1631857590000|2021-09-17 05:46:30|7374.7|7359.7|7374.6|7359.6|7374.7|7359.7|7374.6|7359.6|2
1631857600000|2021-09-17 05:46:40|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.5|7359.5|5
1631857610000|2021-09-17 05:46:50|7374.7|7359.7|7374.3|7359.3|7374.7|7359.7|7374.3|7359.3|5
1631857620000|2021-09-17 05:47:00|7374.4|7359.4|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|2
1631857660000|2021-09-17 05:47:40|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1631857680000|2021-09-17 05:48:00|7374.5|7359.5|7374.9|7359.9|7375|7360|7374.5|7359.5|5
1631857690000|2021-09-17 05:48:10|7375|7360|7375|7360|7375|7360|7374.7|7359.7|4
1631857700000|2021-09-17 05:48:20|7375.1|7360.1|7374.7|7359.7|7375.1|7360.1|7374.7|7359.7|4
1631857730000|2021-09-17 05:48:50|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.4|7359.4|4
1631857750000|2021-09-17 05:49:10|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631857770000|2021-09-17 05:49:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1631857800000|2021-09-17 05:50:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631857810000|2021-09-17 05:50:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631857820000|2021-09-17 05:50:20|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.3|7359.3|3
1631857830000|2021-09-17 05:50:30|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1631857890000|2021-09-17 05:51:30|7374.4|7359.4|7374.4|7359.4|7374.5|7359.5|7374.3|7359.3|7
1631857920000|2021-09-17 05:52:00|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.7|7359.7|2
1631857960000|2021-09-17 05:52:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1631857970000|2021-09-17 05:52:50|7374.8|7359.8|7374.6|7359.6|7374.8|7359.8|7374.6|7359.6|3
1631857980000|2021-09-17 05:53:00|7374.4|7359.4|7374.5|7359.5|7374.5|7359.5|7374.4|7359.4|2
1631858030000|2021-09-17 05:53:50|7374.4|7359.4|7374.1|7359.1|7374.4|7359.4|7374.1|7359.1|4
1631858040000|2021-09-17 05:54:00|7374|7359|7374|7359|7374|7359|7374|7359|1
1631858050000|2021-09-17 05:54:10|7373.8|7358.8|7373.5|7358.5|7373.8|7358.8|7373.5|7358.5|4
1631858070000|2021-09-17 05:54:30|7373.6|7358.6|7373.8|7358.8|7373.8|7358.8|7373.5|7358.5|5
1631858080000|2021-09-17 05:54:40|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1631858090000|2021-09-17 05:54:50|7374.2|7359.2|7374.2|7359.2|7374.3|7359.3|7374.1|7359.1|5
1631858100000|2021-09-17 05:55:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631858110000|2021-09-17 05:55:10|7374.4|7359.4|7374.2|7359.2|7374.4|7359.4|7374.2|7359.2|5
1631858130000|2021-09-17 05:55:30|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1631858180000|2021-09-17 05:56:20|7374|7359|7374.1|7359.1|7374.1|7359.1|7374|7359|2
1631858210000|2021-09-17 05:56:50|7374|7359|7374|7359|7374|7359|7374|7359|1
1631858220000|2021-09-17 05:57:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1631858230000|2021-09-17 05:57:10|7374|7359|7373.8|7358.8|7374|7359|7373.8|7358.8|3
1631858240000|2021-09-17 05:57:20|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|1
1631858250000|2021-09-17 05:57:30|7373.5|7358.5|7373.7|7358.7|7373.7|7358.7|7373.5|7358.5|2
1631858260000|2021-09-17 05:57:40|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|2
1631858280000|2021-09-17 05:58:00|7373.6|7358.6|7373.3|7358.3|7373.6|7358.6|7373.3|7358.3|5
1631858310000|2021-09-17 05:58:30|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631858330000|2021-09-17 05:58:50|7373.2|7358.2|7373.3|7358.3|7373.3|7358.3|7373.1|7358.1|3
1631858350000|2021-09-17 05:59:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1631858360000|2021-09-17 05:59:20|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.4|7358.4|2
1631858370000|2021-09-17 05:59:30|7373.5|7358.5|7373.7|7358.7|7373.7|7358.7|7373.5|7358.5|3
1631858380000|2021-09-17 05:59:40|7373.6|7358.6|7373.4|7358.4|7373.6|7358.6|7373.4|7358.4|2
1631858400000|2021-09-17 06:00:00|7373.5|7358.5|7373.6|7358.6|7373.8|7358.8|7373.5|7358.5|4
1631858410000|2021-09-17 06:00:10|7373.7|7358.7|7374|7359|7374.2|7359.2|7373.7|7358.7|7
1631858420000|2021-09-17 06:00:20|7374.1|7359.1|7374.2|7359.2|7374.2|7359.2|7374.1|7359.1|2
1631858430000|2021-09-17 06:00:30|7374.3|7359.3|7373.1|7358.1|7374.3|7359.3|7373.1|7358.1|5
1631858450000|2021-09-17 06:00:50|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|2
1631858460000|2021-09-17 06:01:00|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|2
1631858480000|2021-09-17 06:01:20|7373|7358|7373|7358|7373|7358|7373|7358|1
1631858490000|2021-09-17 06:01:30|7373.2|7358.2|7373.1|7358.1|7373.2|7358.2|7373.1|7358.1|2
1631858500000|2021-09-17 06:01:40|7373|7358|7372.9|7357.9|7373|7358|7372.9|7357.9|2
1631858510000|2021-09-17 06:01:50|7372.3|7357.3|7372.4|7357.4|7372.6|7357.6|7372.3|7357.3|7
1631858520000|2021-09-17 06:02:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631858530000|2021-09-17 06:02:10|7372.2|7357.2|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|2
1631858540000|2021-09-17 06:02:20|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631858560000|2021-09-17 06:02:40|7371.9|7356.9|7372|7357|7372|7357|7371.8|7356.8|4
1631858570000|2021-09-17 06:02:50|7371.9|7356.9|7372.1|7357.1|7372.1|7357.1|7371.5|7356.5|8
1631858590000|2021-09-17 06:03:10|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1631858630000|2021-09-17 06:03:50|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631858690000|2021-09-17 06:04:50|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|4
1631858700000|2021-09-17 06:05:00|7372.3|7357.3|7372.3|7357.3|7372.4|7357.4|7372.3|7357.3|3
1631858710000|2021-09-17 06:05:10|7372.2|7357.2|7372.3|7357.3|7373|7358|7372.2|7357.2|10
1631858720000|2021-09-17 06:05:20|7372.2|7357.2|7372.5|7357.5|7372.6|7357.6|7371.9|7356.9|12
1631858730000|2021-09-17 06:05:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1631858740000|2021-09-17 06:05:40|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7371.9|7356.9|5
1631858750000|2021-09-17 06:05:50|7372|7357|7372.6|7357.6|7372.6|7357.6|7372|7357|5
1631858770000|2021-09-17 06:06:10|7372.3|7357.3|7372.1|7357.1|7372.3|7357.3|7372.1|7357.1|5
1631858790000|2021-09-17 06:06:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631858810000|2021-09-17 06:06:50|7372.3|7357.3|7372.5|7357.5|7372.5|7357.5|7372.3|7357.3|3
1631858820000|2021-09-17 06:07:00|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1631858830000|2021-09-17 06:07:10|7372.4|7357.4|7372.5|7357.5|7372.5|7357.5|7372.4|7357.4|2
1631858840000|2021-09-17 06:07:20|7372.3|7357.3|7372.1|7357.1|7372.3|7357.3|7372.1|7357.1|3
1631858850000|2021-09-17 06:07:30|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|4
1631858860000|2021-09-17 06:07:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1631858880000|2021-09-17 06:08:00|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|2
1631858890000|2021-09-17 06:08:10|7372.1|7357.1|7371.8|7356.8|7372.1|7357.1|7371.8|7356.8|3
1631858910000|2021-09-17 06:08:30|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.3|7356.3|7
1631858920000|2021-09-17 06:08:40|7371.4|7356.4|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|6
1631858930000|2021-09-17 06:08:50|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.3|7356.3|8
1631858940000|2021-09-17 06:09:00|7371.3|7356.3|7371.2|7356.2|7371.3|7356.3|7371.2|7356.2|2
1631858980000|2021-09-17 06:09:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1631858990000|2021-09-17 06:09:50|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1631859010000|2021-09-17 06:10:10|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1631859020000|2021-09-17 06:10:20|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|2
1631859030000|2021-09-17 06:10:30|7372.2|7357.2|7372.4|7357.4|7372.5|7357.5|7372.2|7357.2|4
1631859040000|2021-09-17 06:10:40|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1631859050000|2021-09-17 06:10:50|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631859060000|2021-09-17 06:11:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1631859080000|2021-09-17 06:11:20|7372.6|7357.6|7372.5|7357.5|7373|7358|7372.5|7357.5|5
1631859090000|2021-09-17 06:11:30|7372.6|7357.6|7372.5|7357.5|7372.6|7357.6|7372.3|7357.3|9
1631859100000|2021-09-17 06:11:40|7372.6|7357.6|7372.5|7357.5|7372.6|7357.6|7372.5|7357.5|2
1631859110000|2021-09-17 06:11:50|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1631859140000|2021-09-17 06:12:20|7373|7358|7373|7358|7373|7358|7372.8|7357.8|3
1631859150000|2021-09-17 06:12:30|7372.9|7357.9|7373.4|7358.4|7373.4|7358.4|7372.9|7357.9|8
1631859160000|2021-09-17 06:12:40|7373.6|7358.6|7373.8|7358.8|7373.8|7358.8|7373.6|7358.6|2
1631859170000|2021-09-17 06:12:50|7373.9|7358.9|7373.7|7358.7|7374|7359|7373.6|7358.6|6
1631859180000|2021-09-17 06:13:00|7373.8|7358.8|7373.6|7358.6|7373.8|7358.8|7373.3|7358.3|10
1631859190000|2021-09-17 06:13:10|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631859200000|2021-09-17 06:13:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1631859210000|2021-09-17 06:13:30|7373.8|7358.8|7374.1|7359.1|7374.1|7359.1|7373.8|7358.8|3
1631859220000|2021-09-17 06:13:40|7374|7359|7373.8|7358.8|7374|7359|7373.8|7358.8|3
1631859230000|2021-09-17 06:13:50|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|3
1631859240000|2021-09-17 06:14:00|7373.6|7358.6|7373.9|7358.9|7373.9|7358.9|7373.6|7358.6|6
1631859250000|2021-09-17 06:14:10|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1631859260000|2021-09-17 06:14:20|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1631859270000|2021-09-17 06:14:30|7373.8|7358.8|7373.7|7358.7|7374|7359|7373.7|7358.7|4
1631859280000|2021-09-17 06:14:40|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|2
1631859290000|2021-09-17 06:14:50|7373.8|7358.8|7373.8|7358.8|7373.9|7358.9|7373.6|7358.6|7
1631859300000|2021-09-17 06:15:00|7374|7359|7374|7359|7374.3|7359.3|7373.8|7358.8|6
1631859310000|2021-09-17 06:15:10|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631859320000|2021-09-17 06:15:20|7374|7359|7374.1|7359.1|7374.3|7359.3|7374|7359|5
1631859330000|2021-09-17 06:15:30|7374.3|7359.3|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|4
1631859340000|2021-09-17 06:15:40|7374.2|7359.2|7374.2|7359.2|7374.4|7359.4|7374.2|7359.2|4
1631859350000|2021-09-17 06:15:50|7374.3|7359.3|7374.2|7359.2|7374.4|7359.4|7374.2|7359.2|4
1631859360000|2021-09-17 06:16:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631859370000|2021-09-17 06:16:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631859380000|2021-09-17 06:16:20|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631859390000|2021-09-17 06:16:30|7374.4|7359.4|7374.2|7359.2|7374.4|7359.4|7374.2|7359.2|2
1631859400000|2021-09-17 06:16:40|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1631859410000|2021-09-17 06:16:50|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|2
1631859420000|2021-09-17 06:17:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.1|7359.1|7
1631859430000|2021-09-17 06:17:10|7374.2|7359.2|7374.3|7359.3|7374.3|7359.3|7374.2|7359.2|2
1631859440000|2021-09-17 06:17:20|7374.2|7359.2|7374.3|7359.3|7374.3|7359.3|7374.2|7359.2|2
1631859450000|2021-09-17 06:17:30|7374.2|7359.2|7373.9|7358.9|7374.2|7359.2|7373.9|7358.9|4
1631859460000|2021-09-17 06:17:40|7374.3|7359.3|7373.8|7358.8|7374.3|7359.3|7373.8|7358.8|5
1631859470000|2021-09-17 06:17:50|7373.7|7358.7|7373.5|7358.5|7374|7359|7373.3|7358.3|11
1631859480000|2021-09-17 06:18:00|7373.7|7358.7|7373.3|7358.3|7373.7|7358.7|7373.3|7358.3|6
1631859490000|2021-09-17 06:18:10|7373.5|7358.5|7373.2|7358.2|7373.5|7358.5|7372.9|7357.9|11
1631859500000|2021-09-17 06:18:20|7373.3|7358.3|7373.7|7358.7|7373.7|7358.7|7373.2|7358.2|6
1631859510000|2021-09-17 06:18:30|7373.8|7358.8|7374|7359|7374.2|7359.2|7373.6|7358.6|12
1631859520000|2021-09-17 06:18:40|7373.9|7358.9|7374|7359|7374|7359|7373.9|7358.9|4
1631859530000|2021-09-17 06:18:50|7374.1|7359.1|7374.2|7359.2|7374.2|7359.2|7374.1|7359.1|4
1631859550000|2021-09-17 06:19:10|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1631859560000|2021-09-17 06:19:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1631859600000|2021-09-17 06:20:00|7374.4|7359.4|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|2
1631859610000|2021-09-17 06:20:10|7374.4|7359.4|7374.8|7359.8|7374.9|7359.9|7374.2|7359.2|13
1631859620000|2021-09-17 06:20:20|7374.9|7359.9|7375|7360|7375|7360|7374.9|7359.9|4
1631859630000|2021-09-17 06:20:30|7375.2|7360.2|7375.3|7360.3|7375.3|7360.3|7375.2|7360.2|2
1631859650000|2021-09-17 06:20:50|7375.2|7360.2|7375.3|7360.3|7375.3|7360.3|7375.2|7360.2|2
1631859660000|2021-09-17 06:21:00|7375.2|7360.2|7375.3|7360.3|7375.3|7360.3|7375.2|7360.2|4
1631859670000|2021-09-17 06:21:10|7375.2|7360.2|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|3
1631859680000|2021-09-17 06:21:20|7375.2|7360.2|7375.3|7360.3|7375.4|7360.4|7375.2|7360.2|4
1631859690000|2021-09-17 06:21:30|7375.4|7360.4|7375.5|7360.5|7375.5|7360.5|7375.4|7360.4|4
1631859700000|2021-09-17 06:21:40|7375.4|7360.4|7375.5|7360.5|7375.5|7360.5|7375.4|7360.4|2
1631859710000|2021-09-17 06:21:50|7375.9|7360.9|7376.8|7361.8|7376.8|7361.8|7375.9|7360.9|7
1631859720000|2021-09-17 06:22:00|7377|7362|7377.3|7362.3|7377.3|7362.3|7377|7362|10
1631859730000|2021-09-17 06:22:10|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.2|7362.2|5
1631859740000|2021-09-17 06:22:20|7377.2|7362.2|7377.2|7362.2|7377.3|7362.3|7377.1|7362.1|5
1631859750000|2021-09-17 06:22:30|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|4
1631859760000|2021-09-17 06:22:40|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631859770000|2021-09-17 06:22:50|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631859780000|2021-09-17 06:23:00|7377.1|7362.1|7377.1|7362.1|7377.2|7362.2|7376.9|7361.9|7
1631859790000|2021-09-17 06:23:10|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631859800000|2021-09-17 06:23:20|7377|7362|7377.5|7362.5|7377.5|7362.5|7377|7362|5
1631859810000|2021-09-17 06:23:30|7377.4|7362.4|7377.9|7362.9|7377.9|7362.9|7377.4|7362.4|6
1631859820000|2021-09-17 06:23:40|7377.8|7362.8|7377.4|7362.4|7377.9|7362.9|7377.4|7362.4|8
1631859830000|2021-09-17 06:23:50|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1631859860000|2021-09-17 06:24:20|7377.8|7362.8|7378.4|7363.4|7378.4|7363.4|7377.8|7362.8|7
1631859870000|2021-09-17 06:24:30|7378.3|7363.3|7378.1|7363.1|7378.9|7363.9|7378|7363|13
1631859880000|2021-09-17 06:24:40|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|2
1631859890000|2021-09-17 06:24:50|7378|7363|7378.3|7363.3|7378.4|7363.4|7378|7363|6
1631859900000|2021-09-17 06:25:00|7378.4|7363.4|7378.2|7363.2|7378.4|7363.4|7378.2|7363.2|6
1631859910000|2021-09-17 06:25:10|7378.3|7363.3|7378.1|7363.1|7378.4|7363.4|7378.1|7363.1|8
1631859920000|2021-09-17 06:25:20|7378.2|7363.2|7378.5|7363.5|7378.5|7363.5|7378.2|7363.2|8
1631859930000|2021-09-17 06:25:30|7378.7|7363.7|7379.5|7364.5|7379.5|7364.5|7378.7|7363.7|10
1631859940000|2021-09-17 06:25:40|7379.4|7364.4|7380|7365|7380|7365|7379.4|7364.4|4
1631859950000|2021-09-17 06:25:50|7380.2|7365.2|7380.2|7365.2|7380.4|7365.4|7380|7365|8
1631859960000|2021-09-17 06:26:00|7380.3|7365.3|7379.2|7364.2|7380.3|7365.3|7379.2|7364.2|8
1631859970000|2021-09-17 06:26:10|7378.9|7363.9|7378.9|7363.9|7379|7364|7378.9|7363.9|3
1631859980000|2021-09-17 06:26:20|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|4
1631859990000|2021-09-17 06:26:30|7378.9|7363.9|7379.1|7364.1|7379.1|7364.1|7378.9|7363.9|3
1631860000000|2021-09-17 06:26:40|7378.9|7363.9|7379.3|7364.3|7379.3|7364.3|7378.9|7363.9|7
1631860010000|2021-09-17 06:26:50|7379.4|7364.4|7379.6|7364.6|7379.7|7364.7|7379.4|7364.4|5
1631860020000|2021-09-17 06:27:00|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.5|7364.5|7
1631860030000|2021-09-17 06:27:10|7379.7|7364.7|7379.3|7364.3|7379.7|7364.7|7379.3|7364.3|5
1631860050000|2021-09-17 06:27:30|7379.2|7364.2|7379|7364|7379.2|7364.2|7379|7364|3
1631860060000|2021-09-17 06:27:40|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379|7364|4
1631860070000|2021-09-17 06:27:50|7379|7364|7378.5|7363.5|7379|7364|7378.5|7363.5|4
1631860080000|2021-09-17 06:28:00|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|2
1631860090000|2021-09-17 06:28:10|7379|7364|7379.4|7364.4|7379.5|7364.5|7379|7364|8
1631860100000|2021-09-17 06:28:20|7379.5|7364.5|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|2
1631860110000|2021-09-17 06:28:30|7379.5|7364.5|7379.8|7364.8|7379.8|7364.8|7379.5|7364.5|4
1631860120000|2021-09-17 06:28:40|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|4
1631860130000|2021-09-17 06:28:50|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|2
1631860140000|2021-09-17 06:29:00|7379.8|7364.8|7380.3|7365.3|7380.3|7365.3|7379.8|7364.8|6
1631860150000|2021-09-17 06:29:10|7380.2|7365.2|7380.4|7365.4|7380.4|7365.4|7380.2|7365.2|5
1631860160000|2021-09-17 06:29:20|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1631860170000|2021-09-17 06:29:30|7380.6|7365.6|7381.4|7366.4|7381.4|7366.4|7380.5|7365.5|9
1631860180000|2021-09-17 06:29:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381|7366|3
1631860190000|2021-09-17 06:29:50|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1631860200000|2021-09-17 06:30:00|7380.8|7365.8|7379.9|7364.9|7380.8|7365.8|7379.8|7364.8|9
1631860210000|2021-09-17 06:30:10|7380.1|7365.1|7380.7|7365.7|7380.7|7365.7|7380.1|7365.1|6
1631860230000|2021-09-17 06:30:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631860240000|2021-09-17 06:30:40|7380.5|7365.5|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|2
1631860260000|2021-09-17 06:31:00|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|4
1631860270000|2021-09-17 06:31:10|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|4
1631860280000|2021-09-17 06:31:20|7379.8|7364.8|7379.9|7364.9|7380|7365|7379.8|7364.8|3
1631860300000|2021-09-17 06:31:40|7380|7365|7379.9|7364.9|7380|7365|7379.9|7364.9|2
1631860320000|2021-09-17 06:32:00|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.4|7364.4|4
1631860330000|2021-09-17 06:32:10|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|2
1631860340000|2021-09-17 06:32:20|7379.6|7364.6|7380|7365|7380.1|7365.1|7379.6|7364.6|5
1631860350000|2021-09-17 06:32:30|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|2
1631860360000|2021-09-17 06:32:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631860370000|2021-09-17 06:32:50|7380|7365|7380.1|7365.1|7380.4|7365.4|7379.9|7364.9|8
1631860380000|2021-09-17 06:33:00|7380|7365|7380.1|7365.1|7380.3|7365.3|7380|7365|9
1631860390000|2021-09-17 06:33:10|7380.2|7365.2|7380.1|7365.1|7380.4|7365.4|7380.1|7365.1|7
1631860400000|2021-09-17 06:33:20|7380|7365|7380.2|7365.2|7380.2|7365.2|7380|7365|7
1631860410000|2021-09-17 06:33:30|7380.1|7365.1|7380|7365|7380.2|7365.2|7379.9|7364.9|6
1631860420000|2021-09-17 06:33:40|7379.9|7364.9|7380|7365|7380.1|7365.1|7379.9|7364.9|3
1631860430000|2021-09-17 06:33:50|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.6|7364.6|5
1631860440000|2021-09-17 06:34:00|7379.9|7364.9|7379.9|7364.9|7380.3|7365.3|7379.9|7364.9|5
1631860450000|2021-09-17 06:34:10|7380|7365|7380|7365|7380.3|7365.3|7380|7365|7
1631860460000|2021-09-17 06:34:20|7380.2|7365.2|7381|7366|7381|7366|7380.2|7365.2|12
1631860470000|2021-09-17 06:34:30|7380.8|7365.8|7380.4|7365.4|7381|7366|7380.4|7365.4|3
1631860480000|2021-09-17 06:34:40|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631860490000|2021-09-17 06:34:50|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1631860500000|2021-09-17 06:35:00|7380.7|7365.7|7381.3|7366.3|7381.3|7366.3|7380.7|7365.7|7
1631860510000|2021-09-17 06:35:10|7381|7366|7380.7|7365.7|7381|7366|7380.5|7365.5|6
1631860520000|2021-09-17 06:35:20|7380.6|7365.6|7380.9|7365.9|7380.9|7365.9|7380.6|7365.6|4
1631860530000|2021-09-17 06:35:30|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|3
1631860540000|2021-09-17 06:35:40|7380.9|7365.9|7381.3|7366.3|7381.3|7366.3|7380.9|7365.9|3
1631860550000|2021-09-17 06:35:50|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7381.1|7366.1|2
1631860560000|2021-09-17 06:36:00|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|2
1631860570000|2021-09-17 06:36:10|7381.2|7366.2|7380.8|7365.8|7381.2|7366.2|7380.8|7365.8|2
1631860580000|2021-09-17 06:36:20|7380.7|7365.7|7381|7366|7381|7366|7380.7|7365.7|8
1631860590000|2021-09-17 06:36:30|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|2
1631860600000|2021-09-17 06:36:40|7380.9|7365.9|7380.8|7365.8|7381|7366|7380.7|7365.7|4
1631860610000|2021-09-17 06:36:50|7380.7|7365.7|7380|7365|7380.8|7365.8|7380|7365|7
1631860640000|2021-09-17 06:37:20|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631860650000|2021-09-17 06:37:30|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|2
1631860660000|2021-09-17 06:37:40|7379.4|7364.4|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|3
1631860690000|2021-09-17 06:38:10|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1631860700000|2021-09-17 06:38:20|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1631860710000|2021-09-17 06:38:30|7379.3|7364.3|7379.3|7364.3|7379.4|7364.4|7379.2|7364.2|4
1631860720000|2021-09-17 06:38:40|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1631860730000|2021-09-17 06:38:50|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|3
1631860740000|2021-09-17 06:39:00|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631860750000|2021-09-17 06:39:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|3
1631860770000|2021-09-17 06:39:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631860780000|2021-09-17 06:39:40|7379.4|7364.4|7379.2|7364.2|7379.4|7364.4|7379.2|7364.2|2
1631860800000|2021-09-17 06:40:00|7379|7364|7379|7364|7379|7364|7379|7364|1
1631860830000|2021-09-17 06:40:30|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631860840000|2021-09-17 06:40:40|7379.2|7364.2|7379.4|7364.4|7379.4|7364.4|7379.2|7364.2|5
1631860850000|2021-09-17 06:40:50|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1631860880000|2021-09-17 06:41:20|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1631860890000|2021-09-17 06:41:30|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631860900000|2021-09-17 06:41:40|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631860940000|2021-09-17 06:42:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631860950000|2021-09-17 06:42:30|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631860970000|2021-09-17 06:42:50|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|3
1631860980000|2021-09-17 06:43:00|7379.6|7364.6|7379.5|7364.5|7379.7|7364.7|7379.5|7364.5|4
1631860990000|2021-09-17 06:43:10|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.4|7364.4|6
1631861000000|2021-09-17 06:43:20|7379.4|7364.4|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|4
1631861010000|2021-09-17 06:43:30|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1631861020000|2021-09-17 06:43:40|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1631861040000|2021-09-17 06:44:00|7379.8|7364.8|7380|7365|7380|7365|7379.8|7364.8|4
1631861050000|2021-09-17 06:44:10|7380.2|7365.2|7379.7|7364.7|7380.2|7365.2|7379.7|7364.7|6
1631861060000|2021-09-17 06:44:20|7380.1|7365.1|7379.7|7364.7|7380.3|7365.3|7379.7|7364.7|9
1631861090000|2021-09-17 06:44:50|7379.6|7364.6|7380|7365|7380|7365|7379.6|7364.6|5
1631861130000|2021-09-17 06:45:30|7379.8|7364.8|7379.3|7364.3|7379.8|7364.8|7379.3|7364.3|5
1631861140000|2021-09-17 06:45:40|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|2
1631861160000|2021-09-17 06:46:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631861170000|2021-09-17 06:46:10|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.2|7364.2|4
1631861180000|2021-09-17 06:46:20|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631861190000|2021-09-17 06:46:30|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1631861200000|2021-09-17 06:46:40|7379.3|7364.3|7379.2|7364.2|7379.5|7364.5|7379.2|7364.2|6
1631861210000|2021-09-17 06:46:50|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1631861220000|2021-09-17 06:47:00|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7379.2|7364.2|2
1631861230000|2021-09-17 06:47:10|7379.3|7364.3|7378.5|7363.5|7379.3|7364.3|7378.5|7363.5|8
1631861240000|2021-09-17 06:47:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|5
1631861250000|2021-09-17 06:47:30|7378.5|7363.5|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|3
1631861260000|2021-09-17 06:47:40|7378.6|7363.6|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|3
1631861270000|2021-09-17 06:47:50|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|2
1631861280000|2021-09-17 06:48:00|7379|7364|7378.6|7363.6|7379.2|7364.2|7378.6|7363.6|9
1631861290000|2021-09-17 06:48:10|7378.5|7363.5|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|4
1631861300000|2021-09-17 06:48:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631861310000|2021-09-17 06:48:30|7378.5|7363.5|7378.7|7363.7|7378.7|7363.7|7378.5|7363.5|3
1631861320000|2021-09-17 06:48:40|7378.8|7363.8|7379.2|7364.2|7379.2|7364.2|7378.8|7363.8|4
1631861330000|2021-09-17 06:48:50|7379.1|7364.1|7378.9|7363.9|7379.2|7364.2|7378.8|7363.8|6
1631861340000|2021-09-17 06:49:00|7378.5|7363.5|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|4
1631861350000|2021-09-17 06:49:10|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631861370000|2021-09-17 06:49:30|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.4|7363.4|4
1631861410000|2021-09-17 06:50:10|7378.4|7363.4|7378.5|7363.5|7378.5|7363.5|7378.4|7363.4|2
1631861420000|2021-09-17 06:50:20|7378.4|7363.4|7378.5|7363.5|7378.5|7363.5|7378.4|7363.4|2
1631861430000|2021-09-17 06:50:30|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631861440000|2021-09-17 06:50:40|7377.8|7362.8|7376.7|7361.7|7377.8|7362.8|7376.1|7361.1|18
1631861450000|2021-09-17 06:50:50|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631861460000|2021-09-17 06:51:00|7376.7|7361.7|7376.7|7361.7|7376.8|7361.8|7376.6|7361.6|5
1631861470000|2021-09-17 06:51:10|7376.6|7361.6|7376.8|7361.8|7376.8|7361.8|7376.6|7361.6|3
1631861480000|2021-09-17 06:51:20|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|4
1631861490000|2021-09-17 06:51:30|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631861500000|2021-09-17 06:51:40|7376.7|7361.7|7376.7|7361.7|7376.8|7361.8|7376.6|7361.6|4
1631861510000|2021-09-17 06:51:50|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|2
1631861520000|2021-09-17 06:52:00|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|3
1631861540000|2021-09-17 06:52:20|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|2
1631861560000|2021-09-17 06:52:40|7376.8|7361.8|7377.1|7362.1|7377.1|7362.1|7376.8|7361.8|4
1631861590000|2021-09-17 06:53:10|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|2
1631861600000|2021-09-17 06:53:20|7377.4|7362.4|7377.1|7362.1|7377.4|7362.4|7377.1|7362.1|4
1631861610000|2021-09-17 06:53:30|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|3
1631861630000|2021-09-17 06:53:50|7377.1|7362.1|7377|7362|7377.1|7362.1|7377|7362|2
1631861640000|2021-09-17 06:54:00|7377.1|7362.1|7377|7362|7377.1|7362.1|7376.9|7361.9|4
1631861650000|2021-09-17 06:54:10|7377.1|7362.1|7377.4|7362.4|7377.4|7362.4|7377|7362|7
1631861660000|2021-09-17 06:54:20|7377.5|7362.5|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|3
1631861670000|2021-09-17 06:54:30|7377.6|7362.6|7378.2|7363.2|7378.4|7363.4|7377.6|7362.6|6
1631861680000|2021-09-17 06:54:40|7378.4|7363.4|7377.7|7362.7|7378.4|7363.4|7377.6|7362.6|6
1631861690000|2021-09-17 06:54:50|7377.8|7362.8|7377.6|7362.6|7377.8|7362.8|7377.3|7362.3|6
1631861700000|2021-09-17 06:55:00|7377.7|7362.7|7377.7|7362.7|7377.8|7362.8|7377.5|7362.5|5
1631861720000|2021-09-17 06:55:20|7377.6|7362.6|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|2
1631861740000|2021-09-17 06:55:40|7377.3|7362.3|7376.6|7361.6|7377.3|7362.3|7376.5|7361.5|10
1631861750000|2021-09-17 06:55:50|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631861770000|2021-09-17 06:56:10|7376.7|7361.7|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|3
1631861780000|2021-09-17 06:56:20|7376.7|7361.7|7376.9|7361.9|7377|7362|7376.7|7361.7|5
1631861790000|2021-09-17 06:56:30|7377|7362|7377.7|7362.7|7377.8|7362.8|7377|7362|5
1631861800000|2021-09-17 06:56:40|7377.3|7362.3|7376.9|7361.9|7377.3|7362.3|7376.8|7361.8|5
1631861830000|2021-09-17 06:57:10|7376.8|7361.8|7376.3|7361.3|7376.8|7361.8|7376.3|7361.3|4
1631861840000|2021-09-17 06:57:20|7376.2|7361.2|7376.5|7361.5|7376.6|7361.6|7376.2|7361.2|7
1631861850000|2021-09-17 06:57:30|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631861860000|2021-09-17 06:57:40|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631861870000|2021-09-17 06:57:50|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|3
1631861880000|2021-09-17 06:58:00|7376.5|7361.5|7376.2|7361.2|7376.5|7361.5|7376.1|7361.1|6
1631861890000|2021-09-17 06:58:10|7376.1|7361.1|7376.2|7361.2|7376.3|7361.3|7376.1|7361.1|4
1631861910000|2021-09-17 06:58:30|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.2|7361.2|4
1631861920000|2021-09-17 06:58:40|7376.5|7361.5|7376.3|7361.3|7376.5|7361.5|7376.3|7361.3|2
1631861930000|2021-09-17 06:58:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631861940000|2021-09-17 06:59:00|7376|7361|7376.2|7361.2|7376.2|7361.2|7376|7361|7
1631861950000|2021-09-17 06:59:10|7376.3|7361.3|7376.5|7361.5|7376.6|7361.6|7376.3|7361.3|3
1631861960000|2021-09-17 06:59:20|7376.4|7361.4|7376.2|7361.2|7376.4|7361.4|7376|7361|5
1631861970000|2021-09-17 06:59:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631861980000|2021-09-17 06:59:40|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631862000000|2021-09-17 07:00:00|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.3|7361.3|9
1631862010000|2021-09-17 07:00:10|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376|7361|6
1631862030000|2021-09-17 07:00:30|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|2
1631862040000|2021-09-17 07:00:40|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631862060000|2021-09-17 07:01:00|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631862070000|2021-09-17 07:01:10|7377|7362|7377.9|7362.9|7378|7363|7377|7362|11
1631862080000|2021-09-17 07:01:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1631862100000|2021-09-17 07:01:40|7377.9|7362.9|7377.7|7362.7|7378|7363|7377.7|7362.7|6
1631862110000|2021-09-17 07:01:50|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|3
1631862120000|2021-09-17 07:02:00|7377.7|7362.7|7377.7|7362.7|7377.9|7362.9|7377.7|7362.7|4
1631862130000|2021-09-17 07:02:10|7377.8|7362.8|7377.5|7362.5|7377.9|7362.9|7377.5|7362.5|5
1631862140000|2021-09-17 07:02:20|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631862150000|2021-09-17 07:02:30|7377.4|7362.4|7376.9|7361.9|7377.6|7362.6|7376.9|7361.9|8
1631862160000|2021-09-17 07:02:40|7376.7|7361.7|7377|7362|7377|7362|7376.7|7361.7|7
1631862170000|2021-09-17 07:02:50|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631862180000|2021-09-17 07:03:00|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631862190000|2021-09-17 07:03:10|7377.3|7362.3|7378|7363|7378|7363|7377.3|7362.3|3
1631862220000|2021-09-17 07:03:40|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1631862230000|2021-09-17 07:03:50|7377.9|7362.9|7377.1|7362.1|7378|7363|7377.1|7362.1|4
1631862240000|2021-09-17 07:04:00|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631862250000|2021-09-17 07:04:10|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631862260000|2021-09-17 07:04:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631862270000|2021-09-17 07:04:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631862310000|2021-09-17 07:05:10|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|2
1631862330000|2021-09-17 07:05:30|7377|7362|7377.3|7362.3|7377.3|7362.3|7377|7362|3
1631862350000|2021-09-17 07:05:50|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631862400000|2021-09-17 07:06:40|7377.4|7362.4|7377.6|7362.6|7377.6|7362.6|7377.4|7362.4|3
1631862470000|2021-09-17 07:07:50|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631862480000|2021-09-17 07:08:00|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1631862490000|2021-09-17 07:08:10|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|3
1631862500000|2021-09-17 07:08:20|7377.4|7362.4|7377.6|7362.6|7377.6|7362.6|7377.4|7362.4|2
1631862580000|2021-09-17 07:09:40|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7377.2|7362.2|2
1631862590000|2021-09-17 07:09:50|7377.5|7362.5|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|2
1631862600000|2021-09-17 07:10:00|7377.3|7362.3|7377.6|7362.6|7377.6|7362.6|7377.2|7362.2|4
1631862610000|2021-09-17 07:10:10|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.2|7362.2|3
1631862620000|2021-09-17 07:10:20|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377|7362|4
1631862640000|2021-09-17 07:10:40|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|2
1631862650000|2021-09-17 07:10:50|7377|7362|7376.8|7361.8|7377.2|7362.2|7376.7|7361.7|7
1631862660000|2021-09-17 07:11:00|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.6|7361.6|2
1631862670000|2021-09-17 07:11:10|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631862680000|2021-09-17 07:11:20|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1631862730000|2021-09-17 07:12:10|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631862750000|2021-09-17 07:12:30|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631862810000|2021-09-17 07:13:30|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631862820000|2021-09-17 07:13:40|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1631862860000|2021-09-17 07:14:20|7376.7|7361.7|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|4
1631862870000|2021-09-17 07:14:30|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.5|7361.5|9
1631862880000|2021-09-17 07:14:40|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|4
1631862890000|2021-09-17 07:14:50|7376.4|7361.4|7376|7361|7376.5|7361.5|7376|7361|4
1631862900000|2021-09-17 07:15:00|7376.1|7361.1|7376.4|7361.4|7376.4|7361.4|7376.1|7361.1|2
1631862910000|2021-09-17 07:15:10|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|2
1631862920000|2021-09-17 07:15:20|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631862930000|2021-09-17 07:15:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1631862940000|2021-09-17 07:15:40|7376.1|7361.1|7376.8|7361.8|7376.8|7361.8|7376.1|7361.1|4
1631862950000|2021-09-17 07:15:50|7376.5|7361.5|7376.8|7361.8|7376.8|7361.8|7376.5|7361.5|3
1631862960000|2021-09-17 07:16:00|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|1
1631862970000|2021-09-17 07:16:10|7376.8|7361.8|7376.6|7361.6|7376.8|7361.8|7376.6|7361.6|3
1631862980000|2021-09-17 07:16:20|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|7
1631863020000|2021-09-17 07:17:00|7377|7362|7377.9|7362.9|7377.9|7362.9|7377|7362|8
1631863030000|2021-09-17 07:17:10|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631863040000|2021-09-17 07:17:20|7377.7|7362.7|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|4
1631863060000|2021-09-17 07:17:40|7377.1|7362.1|7376.9|7361.9|7377.1|7362.1|7376.9|7361.9|3
1631863080000|2021-09-17 07:18:00|7377|7362|7377|7362|7377.2|7362.2|7377|7362|4
1631863090000|2021-09-17 07:18:10|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631863140000|2021-09-17 07:19:00|7377|7362|7377|7362|7377.3|7362.3|7376.9|7361.9|5
1631863160000|2021-09-17 07:19:20|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631863190000|2021-09-17 07:19:50|7377|7362|7376.9|7361.9|7377|7362|7376.9|7361.9|2
1631863230000|2021-09-17 07:20:30|7377|7362|7377|7362|7377|7362|7377|7362|1
1631863240000|2021-09-17 07:20:40|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631863250000|2021-09-17 07:20:50|7377|7362|7376.9|7361.9|7377|7362|7376.9|7361.9|2
1631863270000|2021-09-17 07:21:10|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.5|7361.5|4
1631863280000|2021-09-17 07:21:20|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631863300000|2021-09-17 07:21:40|7376.4|7361.4|7376.3|7361.3|7376.5|7361.5|7376.3|7361.3|3
1631863340000|2021-09-17 07:22:20|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631863350000|2021-09-17 07:22:30|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631863360000|2021-09-17 07:22:40|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|6
1631863380000|2021-09-17 07:23:00|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1631863390000|2021-09-17 07:23:10|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|2
1631863400000|2021-09-17 07:23:20|7376.1|7361.1|7376.1|7361.1|7376.2|7361.2|7376|7361|4
1631863480000|2021-09-17 07:24:40|7376.2|7361.2|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|3
1631863490000|2021-09-17 07:24:50|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1631863510000|2021-09-17 07:25:10|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1631863520000|2021-09-17 07:25:20|7376.3|7361.3|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|3
1631863580000|2021-09-17 07:26:20|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7376.3|7361.3|2
1631863620000|2021-09-17 07:27:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|4
1631863650000|2021-09-17 07:27:30|7377|7362|7376.9|7361.9|7377|7362|7376.9|7361.9|4
1631863660000|2021-09-17 07:27:40|7377|7362|7377|7362|7377|7362|7376.9|7361.9|3
1631863670000|2021-09-17 07:27:50|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1631863680000|2021-09-17 07:28:00|7377.1|7362.1|7377.3|7362.3|7377.3|7362.3|7377.1|7362.1|2
1631863690000|2021-09-17 07:28:10|7377.2|7362.2|7377|7362|7377.2|7362.2|7377|7362|4
1631863700000|2021-09-17 07:28:20|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1631863710000|2021-09-17 07:28:30|7376.9|7361.9|7376.1|7361.1|7376.9|7361.9|7376.1|7361.1|6
1631863730000|2021-09-17 07:28:50|7376|7361|7376.5|7361.5|7376.5|7361.5|7376|7361|5
1631863760000|2021-09-17 07:29:20|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1631863790000|2021-09-17 07:29:50|7377|7362|7377|7362|7377|7362|7377|7362|1
1631863800000|2021-09-17 07:30:00|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1631863820000|2021-09-17 07:30:20|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631863830000|2021-09-17 07:30:30|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631863850000|2021-09-17 07:30:50|7377.4|7362.4|7377.1|7362.1|7377.5|7362.5|7376.9|7361.9|5
1631863860000|2021-09-17 07:31:00|7377.3|7362.3|7377|7362|7377.4|7362.4|7376.9|7361.9|7
1631863870000|2021-09-17 07:31:10|7376.9|7361.9|7376.9|7361.9|7377|7362|7376.9|7361.9|5
1631863890000|2021-09-17 07:31:30|7377|7362|7377|7362|7377|7362|7377|7362|1
1631863900000|2021-09-17 07:31:40|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631863910000|2021-09-17 07:31:50|7377.3|7362.3|7377.5|7362.5|7377.5|7362.5|7377.3|7362.3|3
1631863920000|2021-09-17 07:32:00|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|4
1631863950000|2021-09-17 07:32:30|7377.6|7362.6|7377.8|7362.8|7377.8|7362.8|7377.6|7362.6|2
1631863980000|2021-09-17 07:33:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631864000000|2021-09-17 07:33:20|7377.6|7362.6|7377.5|7362.5|7377.6|7362.6|7377.4|7362.4|3
1631864010000|2021-09-17 07:33:30|7377.4|7362.4|7377.3|7362.3|7377.5|7362.5|7377.3|7362.3|3
1631864020000|2021-09-17 07:33:40|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631864030000|2021-09-17 07:33:50|7377.3|7362.3|7377.4|7362.4|7377.4|7362.4|7377.3|7362.3|2
1631864070000|2021-09-17 07:34:30|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|3
1631864100000|2021-09-17 07:35:00|7378.3|7363.3|7378.5|7363.5|7378.6|7363.6|7377.9|7362.9|7
1631864110000|2021-09-17 07:35:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|3
1631864120000|2021-09-17 07:35:20|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.5|7363.5|5
1631864130000|2021-09-17 07:35:30|7378.2|7363.2|7377.7|7362.7|7378.2|7363.2|7377.7|7362.7|3
1631864140000|2021-09-17 07:35:40|7377.6|7362.6|7376.9|7361.9|7377.6|7362.6|7376.9|7361.9|5
1631864150000|2021-09-17 07:35:50|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|5
1631864160000|2021-09-17 07:36:00|7376.5|7361.5|7376.8|7361.8|7376.8|7361.8|7376.5|7361.5|3
1631864170000|2021-09-17 07:36:10|7376.7|7361.7|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|6
1631864180000|2021-09-17 07:36:20|7377|7362|7377.4|7362.4|7377.5|7362.5|7377|7362|8
1631864200000|2021-09-17 07:36:40|7377.3|7362.3|7377.4|7362.4|7377.4|7362.4|7377.2|7362.2|4
1631864210000|2021-09-17 07:36:50|7377.5|7362.5|7378|7363|7378|7363|7377.5|7362.5|5
1631864220000|2021-09-17 07:37:00|7377.8|7362.8|7378|7363|7378|7363|7377.7|7362.7|5
1631864240000|2021-09-17 07:37:20|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1631864250000|2021-09-17 07:37:30|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1631864270000|2021-09-17 07:37:50|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631864290000|2021-09-17 07:38:10|7377.8|7362.8|7378|7363|7378|7363|7377.8|7362.8|3
1631864300000|2021-09-17 07:38:20|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378|7363|5
1631864310000|2021-09-17 07:38:30|7378.2|7363.2|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|6
1631864320000|2021-09-17 07:38:40|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|5
1631864340000|2021-09-17 07:39:00|7378.1|7363.1|7377.5|7362.5|7378.1|7363.1|7377.3|7362.3|5
1631864350000|2021-09-17 07:39:10|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|2
1631864360000|2021-09-17 07:39:20|7377.2|7362.2|7377|7362|7377.4|7362.4|7377|7362|3
1631864370000|2021-09-17 07:39:30|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|2
1631864380000|2021-09-17 07:39:40|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631864390000|2021-09-17 07:39:50|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631864430000|2021-09-17 07:40:30|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377|7362|4
1631864470000|2021-09-17 07:41:10|7377|7362|7376.9|7361.9|7377|7362|7376.9|7361.9|2
1631864590000|2021-09-17 07:43:10|7377.1|7362.1|7377.5|7362.5|7377.5|7362.5|7377.1|7362.1|5
1631864600000|2021-09-17 07:43:20|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631864610000|2021-09-17 07:43:30|7377.5|7362.5|7378.1|7363.1|7378.2|7363.2|7377.5|7362.5|8
1631864620000|2021-09-17 07:43:40|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|4
1631864640000|2021-09-17 07:44:00|7378.4|7363.4|7378.3|7363.3|7378.4|7363.4|7378.3|7363.3|4
1631864650000|2021-09-17 07:44:10|7378.6|7363.6|7379|7364|7379.3|7364.3|7378.6|7363.6|14
1631864660000|2021-09-17 07:44:20|7379.1|7364.1|7379|7364|7379.2|7364.2|7379|7364|4
1631864670000|2021-09-17 07:44:30|7379.1|7364.1|7379.4|7364.4|7379.6|7364.6|7379.1|7364.1|7
1631864680000|2021-09-17 07:44:40|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|12
1631864690000|2021-09-17 07:44:50|7379.9|7364.9|7380.6|7365.6|7380.6|7365.6|7379.9|7364.9|5
1631864700000|2021-09-17 07:45:00|7380.8|7365.8|7381.1|7366.1|7381.2|7366.2|7380.6|7365.6|10
1631864720000|2021-09-17 07:45:20|7381.4|7366.4|7381.7|7366.7|7381.7|7366.7|7381.3|7366.3|7
1631864730000|2021-09-17 07:45:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631864740000|2021-09-17 07:45:40|7381.7|7366.7|7382.6|7367.6|7382.6|7367.6|7381.7|7366.7|9
1631864750000|2021-09-17 07:45:50|7382.7|7367.7|7382.2|7367.2|7382.7|7367.7|7381.9|7366.9|15
1631864760000|2021-09-17 07:46:00|7382.3|7367.3|7382.2|7367.2|7382.5|7367.5|7382.1|7367.1|9
1631864770000|2021-09-17 07:46:10|7382.1|7367.1|7382.2|7367.2|7382.4|7367.4|7382.1|7367.1|6
1631864780000|2021-09-17 07:46:20|7382.3|7367.3|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|3
1631864790000|2021-09-17 07:46:30|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|4
1631864800000|2021-09-17 07:46:40|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.6|7366.6|5
1631864810000|2021-09-17 07:46:50|7381.7|7366.7|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|3
1631864820000|2021-09-17 07:47:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1631864830000|2021-09-17 07:47:10|7381.6|7366.6|7381.3|7366.3|7381.8|7366.8|7381.2|7366.2|11
1631864840000|2021-09-17 07:47:20|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|5
1631864850000|2021-09-17 07:47:30|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.5|7366.5|3
1631864860000|2021-09-17 07:47:40|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631864870000|2021-09-17 07:47:50|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.5|7366.5|5
1631864880000|2021-09-17 07:48:00|7381.5|7366.5|7381.4|7366.4|7381.7|7366.7|7381.3|7366.3|4
1631864890000|2021-09-17 07:48:10|7381.3|7366.3|7381.4|7366.4|7381.6|7366.6|7381.3|7366.3|5
1631864910000|2021-09-17 07:48:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|5
1631864920000|2021-09-17 07:48:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631864930000|2021-09-17 07:48:50|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631864940000|2021-09-17 07:49:00|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1631864960000|2021-09-17 07:49:20|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631864970000|2021-09-17 07:49:30|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.4|7366.4|4
1631864980000|2021-09-17 07:49:40|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|4
1631864990000|2021-09-17 07:49:50|7381.4|7366.4|7381.5|7366.5|7381.6|7366.6|7381.4|7366.4|3
1631865000000|2021-09-17 07:50:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631865010000|2021-09-17 07:50:10|7381.4|7366.4|7381.6|7366.6|7381.6|7366.6|7381.2|7366.2|7
1631865020000|2021-09-17 07:50:20|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631865030000|2021-09-17 07:50:30|7381.4|7366.4|7381.2|7366.2|7381.4|7366.4|7381.1|7366.1|6
1631865040000|2021-09-17 07:50:40|7381.1|7366.1|7381.5|7366.5|7381.5|7366.5|7381.1|7366.1|4
1631865050000|2021-09-17 07:50:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631865060000|2021-09-17 07:51:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631865070000|2021-09-17 07:51:10|7381.4|7366.4|7381.5|7366.5|7381.6|7366.6|7381.4|7366.4|4
1631865080000|2021-09-17 07:51:20|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631865090000|2021-09-17 07:51:30|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631865100000|2021-09-17 07:51:40|7381.6|7366.6|7381.1|7366.1|7381.6|7366.6|7381.1|7366.1|3
1631865110000|2021-09-17 07:51:50|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.1|7366.1|3
1631865120000|2021-09-17 07:52:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631865130000|2021-09-17 07:52:10|7381.2|7366.2|7381.4|7366.4|7381.5|7366.5|7381.1|7366.1|6
1631865140000|2021-09-17 07:52:20|7381.5|7366.5|7381.7|7366.7|7381.7|7366.7|7381.4|7366.4|4
1631865150000|2021-09-17 07:52:30|7381.6|7366.6|7381.9|7366.9|7382.1|7367.1|7381.6|7366.6|6
1631865160000|2021-09-17 07:52:40|7382|7367|7383.2|7368.2|7383.3|7368.3|7382|7367|6
1631865170000|2021-09-17 07:52:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631865180000|2021-09-17 07:53:00|7383.5|7368.5|7383.3|7368.3|7383.5|7368.5|7383.2|7368.2|5
1631865190000|2021-09-17 07:53:10|7383.1|7368.1|7383|7368|7383.2|7368.2|7382.8|7367.8|6
1631865200000|2021-09-17 07:53:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631865210000|2021-09-17 07:53:30|7383.3|7368.3|7383.5|7368.5|7383.5|7368.5|7383.3|7368.3|3
1631865220000|2021-09-17 07:53:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|3
1631865230000|2021-09-17 07:53:50|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631865240000|2021-09-17 07:54:00|7383.4|7368.4|7383.6|7368.6|7383.6|7368.6|7383.4|7368.4|3
1631865250000|2021-09-17 07:54:10|7383.5|7368.5|7383|7368|7383.5|7368.5|7382.8|7367.8|6
1631865270000|2021-09-17 07:54:30|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|6
1631865280000|2021-09-17 07:54:40|7383.1|7368.1|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|7
1631865290000|2021-09-17 07:54:50|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631865300000|2021-09-17 07:55:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.1|7368.1|5
1631865310000|2021-09-17 07:55:10|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631865340000|2021-09-17 07:55:40|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|6
1631865350000|2021-09-17 07:55:50|7382.9|7367.9|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|5
1631865360000|2021-09-17 07:56:00|7383|7368|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|6
1631865390000|2021-09-17 07:56:30|7382.8|7367.8|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|2
1631865400000|2021-09-17 07:56:40|7382.8|7367.8|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|2
1631865410000|2021-09-17 07:56:50|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7382.6|7367.6|4
1631865420000|2021-09-17 07:57:00|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631865460000|2021-09-17 07:57:40|7382.6|7367.6|7382.8|7367.8|7382.8|7367.8|7382.5|7367.5|5
1631865480000|2021-09-17 07:58:00|7383|7368|7383.8|7368.8|7383.8|7368.8|7383|7368|10
1631865490000|2021-09-17 07:58:10|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631865500000|2021-09-17 07:58:20|7383.4|7368.4|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|5
1631865510000|2021-09-17 07:58:30|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|4
1631865530000|2021-09-17 07:58:50|7384|7369|7384|7369|7384|7369|7384|7369|1
1631865540000|2021-09-17 07:59:00|7383.9|7368.9|7384|7369|7384|7369|7383.8|7368.8|5
1631865560000|2021-09-17 07:59:20|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.5|7368.5|6
1631865580000|2021-09-17 07:59:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631865590000|2021-09-17 07:59:50|7383.5|7368.5|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|2
1631865600000|2021-09-17 08:00:00|7383.5|7368.5|7383.7|7368.7|7383.7|7368.7|7383.5|7368.5|3
1631865610000|2021-09-17 08:00:10|7383.8|7368.8|7384|7369|7384.1|7369.1|7383.8|7368.8|4
1631865620000|2021-09-17 08:00:20|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631865630000|2021-09-17 08:00:30|7384.8|7369.8|7384.6|7369.6|7385.4|7370.4|7384.6|7369.6|7
1631865640000|2021-09-17 08:00:40|7384.7|7369.7|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|6
1631865650000|2021-09-17 08:00:50|7384.6|7369.6|7384.7|7369.7|7384.7|7369.7|7384.6|7369.6|2
1631865680000|2021-09-17 08:01:20|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|4
1631865690000|2021-09-17 08:01:30|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.2|7369.2|4
1631865700000|2021-09-17 08:01:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|5
1631865710000|2021-09-17 08:01:50|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631865730000|2021-09-17 08:02:10|7384.4|7369.4|7384.6|7369.6|7384.6|7369.6|7384.4|7369.4|5
1631865740000|2021-09-17 08:02:20|7384.4|7369.4|7385.1|7370.1|7385.3|7370.3|7384.2|7369.2|6
1631865750000|2021-09-17 08:02:30|7385|7370|7384.6|7369.6|7385|7370|7384.6|7369.6|5
1631865760000|2021-09-17 08:02:40|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631865770000|2021-09-17 08:02:50|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631865780000|2021-09-17 08:03:00|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1631865810000|2021-09-17 08:03:30|7384|7369|7383.3|7368.3|7384|7369|7383|7368|9
1631865820000|2021-09-17 08:03:40|7383.2|7368.2|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|3
1631865830000|2021-09-17 08:03:50|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1631865840000|2021-09-17 08:04:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631865850000|2021-09-17 08:04:10|7383|7368|7383.2|7368.2|7383.2|7368.2|7383|7368|3
1631865860000|2021-09-17 08:04:20|7384.3|7369.3|7383.4|7368.4|7384.3|7369.3|7383|7368|11
1631865870000|2021-09-17 08:04:30|7383.3|7368.3|7382.2|7367.2|7383.3|7368.3|7382.2|7367.2|6
1631865880000|2021-09-17 08:04:40|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1631865910000|2021-09-17 08:05:10|7381.9|7366.9|7381.7|7366.7|7381.9|7366.9|7381.7|7366.7|3
1631865920000|2021-09-17 08:05:20|7382|7367|7382.6|7367.6|7382.6|7367.6|7382|7367|4
1631865930000|2021-09-17 08:05:30|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7382.6|7367.6|3
1631865940000|2021-09-17 08:05:40|7382.7|7367.7|7382.9|7367.9|7383.1|7368.1|7382.7|7367.7|7
1631865950000|2021-09-17 08:05:50|7383|7368|7383.5|7368.5|7383.7|7368.7|7383|7368|10
1631865960000|2021-09-17 08:06:00|7383.7|7368.7|7383.9|7368.9|7383.9|7368.9|7383.7|7368.7|2
1631865970000|2021-09-17 08:06:10|7384.1|7369.1|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|3
1631865980000|2021-09-17 08:06:20|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|4
1631865990000|2021-09-17 08:06:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631866000000|2021-09-17 08:06:40|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|2
1631866010000|2021-09-17 08:06:50|7383.9|7368.9|7383.6|7368.6|7383.9|7368.9|7383.6|7368.6|3
1631866030000|2021-09-17 08:07:10|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1631866040000|2021-09-17 08:07:20|7383.5|7368.5|7383.6|7368.6|7383.6|7368.6|7383.2|7368.2|6
1631866050000|2021-09-17 08:07:30|7383.7|7368.7|7383.9|7368.9|7383.9|7368.9|7383.7|7368.7|8
1631866060000|2021-09-17 08:07:40|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|2
1631866070000|2021-09-17 08:07:50|7384.2|7369.2|7384.9|7369.9|7384.9|7369.9|7384.2|7369.2|4
1631866080000|2021-09-17 08:08:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631866090000|2021-09-17 08:08:10|7384.9|7369.9|7385.2|7370.2|7385.2|7370.2|7384.9|7369.9|8
1631866100000|2021-09-17 08:08:20|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1631866110000|2021-09-17 08:08:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1631866120000|2021-09-17 08:08:40|7384.6|7369.6|7384.3|7369.3|7384.6|7369.6|7384.2|7369.2|4
1631866130000|2021-09-17 08:08:50|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1631866140000|2021-09-17 08:09:00|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1631866150000|2021-09-17 08:09:10|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1631866160000|2021-09-17 08:09:20|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|3
1631866170000|2021-09-17 08:09:30|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|2
1631866180000|2021-09-17 08:09:40|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|2
1631866190000|2021-09-17 08:09:50|7384.8|7369.8|7384|7369|7384.8|7369.8|7384|7369|6
1631866220000|2021-09-17 08:10:20|7384.1|7369.1|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|2
1631866240000|2021-09-17 08:10:40|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1631866250000|2021-09-17 08:10:50|7384|7369|7384.3|7369.3|7384.3|7369.3|7384|7369|3
1631866260000|2021-09-17 08:11:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1631866270000|2021-09-17 08:11:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631866280000|2021-09-17 08:11:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1631866290000|2021-09-17 08:11:30|7384|7369|7383.1|7368.1|7384|7369|7383.1|7368.1|6
1631866300000|2021-09-17 08:11:40|7383|7368|7383|7368|7383|7368|7383|7368|1
1631866310000|2021-09-17 08:11:50|7382.9|7367.9|7383.5|7368.5|7383.5|7368.5|7382.9|7367.9|6
1631866320000|2021-09-17 08:12:00|7383.6|7368.6|7384|7369|7384|7369|7383.6|7368.6|6
1631866330000|2021-09-17 08:12:10|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631866340000|2021-09-17 08:12:20|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.8|7368.8|4
1631866350000|2021-09-17 08:12:30|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631866370000|2021-09-17 08:12:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631866390000|2021-09-17 08:13:10|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1631866420000|2021-09-17 08:13:40|7383.5|7368.5|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|3
1631866430000|2021-09-17 08:13:50|7383.6|7368.6|7383.2|7368.2|7383.6|7368.6|7383.2|7368.2|5
1631866450000|2021-09-17 08:14:10|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1631866460000|2021-09-17 08:14:20|7382.7|7367.7|7383|7368|7383|7368|7382.4|7367.4|5
1631866470000|2021-09-17 08:14:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631866480000|2021-09-17 08:14:40|7383|7368|7383|7368|7383|7368|7383|7368|1
1631866490000|2021-09-17 08:14:50|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1631866500000|2021-09-17 08:15:00|7382.9|7367.9|7382.8|7367.8|7383|7368|7382.8|7367.8|3
1631866510000|2021-09-17 08:15:10|7383|7368|7383|7368|7383|7368|7382.9|7367.9|3
1631866520000|2021-09-17 08:15:20|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631866540000|2021-09-17 08:15:40|7383.7|7368.7|7383|7368|7383.7|7368.7|7383|7368|4
1631866550000|2021-09-17 08:15:50|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631866570000|2021-09-17 08:16:10|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|2
1631866590000|2021-09-17 08:16:30|7382.9|7367.9|7382.6|7367.6|7382.9|7367.9|7382.4|7367.4|7
1631866600000|2021-09-17 08:16:40|7382.8|7367.8|7383.4|7368.4|7383.5|7368.5|7382.8|7367.8|5
1631866610000|2021-09-17 08:16:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631866620000|2021-09-17 08:17:00|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631866630000|2021-09-17 08:17:10|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.2|7368.2|4
1631866650000|2021-09-17 08:17:30|7383.3|7368.3|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|2
1631866660000|2021-09-17 08:17:40|7383.3|7368.3|7383.7|7368.7|7383.7|7368.7|7383.3|7368.3|3
1631866680000|2021-09-17 08:18:00|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|2
1631866690000|2021-09-17 08:18:10|7383.6|7368.6|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|3
1631866720000|2021-09-17 08:18:40|7383|7368|7383.2|7368.2|7383.2|7368.2|7383|7368|3
1631866730000|2021-09-17 08:18:50|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631866740000|2021-09-17 08:19:00|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631866750000|2021-09-17 08:19:10|7383|7368|7383|7368|7383|7368|7383|7368|1
1631866760000|2021-09-17 08:19:20|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1631866770000|2021-09-17 08:19:30|7382.5|7367.5|7382|7367|7382.6|7367.6|7382|7367|6
1631866780000|2021-09-17 08:19:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1631866790000|2021-09-17 08:19:50|7382|7367|7382|7367|7382|7367|7382|7367|1
1631866800000|2021-09-17 08:20:00|7382.1|7367.1|7382|7367|7382.2|7367.2|7382|7367|4
1631866810000|2021-09-17 08:20:10|7382.1|7367.1|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|5
1631866820000|2021-09-17 08:20:20|7382|7367|7382.1|7367.1|7382.2|7367.2|7382|7367|5
1631866830000|2021-09-17 08:20:30|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|3
1631866840000|2021-09-17 08:20:40|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|4
1631866850000|2021-09-17 08:20:50|7382.1|7367.1|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|3
1631866860000|2021-09-17 08:21:00|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|4
1631866870000|2021-09-17 08:21:10|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|7
1631866880000|2021-09-17 08:21:20|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|2
1631866890000|2021-09-17 08:21:30|7382.3|7367.3|7382.7|7367.7|7382.7|7367.7|7382.3|7367.3|4
1631866910000|2021-09-17 08:21:50|7382.8|7367.8|7382.8|7367.8|7383|7368|7382.8|7367.8|5
1631866970000|2021-09-17 08:22:50|7383|7368|7383.2|7368.2|7383.2|7368.2|7383|7368|2
1631866980000|2021-09-17 08:23:00|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631866990000|2021-09-17 08:23:10|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1631867010000|2021-09-17 08:23:30|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|4
1631867070000|2021-09-17 08:24:30|7383.3|7368.3|7383.6|7368.6|7383.7|7368.7|7383.3|7368.3|3
1631867080000|2021-09-17 08:24:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631867100000|2021-09-17 08:25:00|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|2
1631867120000|2021-09-17 08:25:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631867130000|2021-09-17 08:25:30|7383.3|7368.3|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|2
1631867140000|2021-09-17 08:25:40|7383|7368|7383|7368|7383|7368|7383|7368|1
1631867190000|2021-09-17 08:26:30|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631867200000|2021-09-17 08:26:40|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631867220000|2021-09-17 08:27:00|7383|7368|7383|7368|7383|7368|7383|7368|1
1631867260000|2021-09-17 08:27:40|7383.4|7368.4|7383.5|7368.5|7383.5|7368.5|7383.4|7368.4|2
1631867430000|2021-09-17 08:30:30|7383.7|7368.7|7383.6|7368.6|7383.9|7368.9|7383.6|7368.6|7
1631867440000|2021-09-17 08:30:40|7383.7|7368.7|7383.3|7368.3|7383.9|7368.9|7383.3|7368.3|6
1631867450000|2021-09-17 08:30:50|7383.4|7368.4|7383.3|7368.3|7383.7|7368.7|7383.3|7368.3|8
1631867460000|2021-09-17 08:31:00|7383.4|7368.4|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|4
1631867540000|2021-09-17 08:32:20|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.7|7368.7|2
1631867590000|2021-09-17 08:33:10|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631867620000|2021-09-17 08:33:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631867630000|2021-09-17 08:33:50|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631867680000|2021-09-17 08:34:40|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.8|7368.8|2
1631867690000|2021-09-17 08:34:50|7383.9|7368.9|7384.8|7369.8|7384.8|7369.8|7383.9|7368.9|6
1631867700000|2021-09-17 08:35:00|7384.9|7369.9|7384.6|7369.6|7384.9|7369.9|7384.6|7369.6|4
1631867720000|2021-09-17 08:35:20|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631867770000|2021-09-17 08:36:10|7384.6|7369.6|7383.6|7368.6|7384.6|7369.6|7383.6|7368.6|5
1631867820000|2021-09-17 08:37:00|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631867840000|2021-09-17 08:37:20|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1631867860000|2021-09-17 08:37:40|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|2
1631867870000|2021-09-17 08:37:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631867910000|2021-09-17 08:38:30|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1631867920000|2021-09-17 08:38:40|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631867930000|2021-09-17 08:38:50|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7382.8|7367.8|4
1631867940000|2021-09-17 08:39:00|7383.2|7368.2|7383|7368|7383.3|7368.3|7383|7368|8
1631867950000|2021-09-17 08:39:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631868010000|2021-09-17 08:40:10|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|2
1631868020000|2021-09-17 08:40:20|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|6
1631868030000|2021-09-17 08:40:30|7383|7368|7383.1|7368.1|7383.1|7368.1|7382.9|7367.9|4
1631868110000|2021-09-17 08:41:50|7383.4|7368.4|7383.7|7368.7|7383.8|7368.8|7383.4|7368.4|6
1631868120000|2021-09-17 08:42:00|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7383.1|7368.1|7
1631868160000|2021-09-17 08:42:40|7383.4|7368.4|7383.5|7368.5|7383.5|7368.5|7383.4|7368.4|2
1631868180000|2021-09-17 08:43:00|7383.6|7368.6|7383.9|7368.9|7383.9|7368.9|7383.6|7368.6|3
1631868190000|2021-09-17 08:43:10|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1631868300000|2021-09-17 08:45:00|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1631868320000|2021-09-17 08:45:20|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631868330000|2021-09-17 08:45:30|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|4
1631868340000|2021-09-17 08:45:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631868360000|2021-09-17 08:46:00|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631868370000|2021-09-17 08:46:10|7383.8|7368.8|7383.8|7368.8|7384|7369|7383.7|7368.7|8
1631868380000|2021-09-17 08:46:20|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631868420000|2021-09-17 08:47:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1631868440000|2021-09-17 08:47:20|7383.7|7368.7|7384|7369|7384|7369|7383.7|7368.7|4
1631868540000|2021-09-17 08:49:00|7383.9|7368.9|7383.7|7368.7|7383.9|7368.9|7383.7|7368.7|3
1631868550000|2021-09-17 08:49:10|7383.8|7368.8|7383.8|7368.8|7384|7369|7383.8|7368.8|4
1631868560000|2021-09-17 08:49:20|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1631868570000|2021-09-17 08:49:30|7383.8|7368.8|7381.6|7366.6|7383.8|7368.8|7381.6|7366.6|6
1631868580000|2021-09-17 08:49:40|7381.7|7366.7|7381.5|7366.5|7381.9|7366.9|7381.5|7366.5|8
1631868590000|2021-09-17 08:49:50|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|2
1631868600000|2021-09-17 08:50:00|7381.6|7366.6|7380.6|7365.6|7381.6|7366.6|7380.6|7365.6|9
1631868610000|2021-09-17 08:50:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631868620000|2021-09-17 08:50:20|7380.8|7365.8|7380.7|7365.7|7381.2|7366.2|7380.7|7365.7|6
1631868630000|2021-09-17 08:50:30|7380.8|7365.8|7381|7366|7381|7366|7380.8|7365.8|2
1631868640000|2021-09-17 08:50:40|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1631868650000|2021-09-17 08:50:50|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.3|7365.3|13
1631868660000|2021-09-17 08:51:00|7380.4|7365.4|7379.9|7364.9|7380.4|7365.4|7379.7|7364.7|12
1631868670000|2021-09-17 08:51:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631868680000|2021-09-17 08:51:20|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|4
1631868700000|2021-09-17 08:51:40|7379.9|7364.9|7379.9|7364.9|7380|7365|7379.9|7364.9|3
1631868710000|2021-09-17 08:51:50|7380|7365|7379.7|7364.7|7380|7365|7379.7|7364.7|5
1631868720000|2021-09-17 08:52:00|7379.4|7364.4|7379|7364|7379.4|7364.4|7379|7364|3
1631868730000|2021-09-17 08:52:10|7379.1|7364.1|7378.8|7363.8|7379.1|7364.1|7378.7|7363.7|4
1631868740000|2021-09-17 08:52:20|7378.7|7363.7|7378.1|7363.1|7378.7|7363.7|7378|7363|8
1631868750000|2021-09-17 08:52:30|7378|7363|7378|7363|7378|7363|7377.9|7362.9|3
1631868760000|2021-09-17 08:52:40|7378.1|7363.1|7378.4|7363.4|7378.4|7363.4|7378.1|7363.1|4
1631868770000|2021-09-17 08:52:50|7378.2|7363.2|7378.1|7363.1|7378.5|7363.5|7378|7363|10
1631868780000|2021-09-17 08:53:00|7378|7363|7377.7|7362.7|7378|7363|7377.7|7362.7|6
1631868790000|2021-09-17 08:53:10|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|5
1631868800000|2021-09-17 08:53:20|7378.1|7363.1|7378.3|7363.3|7378.3|7363.3|7378.1|7363.1|2
1631868810000|2021-09-17 08:53:30|7378.4|7363.4|7378|7363|7378.4|7363.4|7378|7363|3
1631868820000|2021-09-17 08:53:40|7378.3|7363.3|7378.5|7363.5|7378.5|7363.5|7378.3|7363.3|2
1631868850000|2021-09-17 08:54:10|7378.3|7363.3|7378.7|7363.7|7378.7|7363.7|7377.9|7362.9|10
1631868870000|2021-09-17 08:54:30|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|5
1631868880000|2021-09-17 08:54:40|7378.5|7363.5|7378.7|7363.7|7378.7|7363.7|7378.5|7363.5|3
1631868900000|2021-09-17 08:55:00|7378.8|7363.8|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|3
1631868920000|2021-09-17 08:55:20|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631868930000|2021-09-17 08:55:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631868950000|2021-09-17 08:55:50|7379.3|7364.3|7379.4|7364.4|7379.6|7364.6|7379.3|7364.3|4
1631868960000|2021-09-17 08:56:00|7379.3|7364.3|7379.4|7364.4|7379.5|7364.5|7379.3|7364.3|7
1631868970000|2021-09-17 08:56:10|7379.3|7364.3|7379.2|7364.2|7379.6|7364.6|7379.2|7364.2|6
1631868980000|2021-09-17 08:56:20|7379.3|7364.3|7380.1|7365.1|7380.1|7365.1|7379.3|7364.3|11
1631868990000|2021-09-17 08:56:30|7379.8|7364.8|7380|7365|7380|7365|7379.4|7364.4|8
1631869000000|2021-09-17 08:56:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631869020000|2021-09-17 08:57:00|7380|7365|7380.4|7365.4|7380.4|7365.4|7380|7365|4
1631869030000|2021-09-17 08:57:10|7380.8|7365.8|7381|7366|7381|7366|7380.8|7365.8|2
1631869040000|2021-09-17 08:57:20|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|2
1631869060000|2021-09-17 08:57:40|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7381.1|7366.1|2
1631869070000|2021-09-17 08:57:50|7381|7366|7381.1|7366.1|7381.1|7366.1|7381|7366|2
1631869080000|2021-09-17 08:58:00|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631869090000|2021-09-17 08:58:10|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|3
1631869100000|2021-09-17 08:58:20|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|4
1631869150000|2021-09-17 08:59:10|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631869190000|2021-09-17 08:59:50|7380.3|7365.3|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|3
1631869210000|2021-09-17 09:00:10|7380|7365|7379.7|7364.7|7380|7365|7379.7|7364.7|4
1631869220000|2021-09-17 09:00:20|7379.5|7364.5|7378.9|7363.9|7379.5|7364.5|7378.9|7363.9|5
1631869230000|2021-09-17 09:00:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|6
1631869270000|2021-09-17 09:01:10|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|3
1631869280000|2021-09-17 09:01:20|7378.6|7363.6|7379.3|7364.3|7379.3|7364.3|7378.6|7363.6|4
1631869290000|2021-09-17 09:01:30|7379.4|7364.4|7379.8|7364.8|7379.8|7364.8|7379.4|7364.4|6
1631869300000|2021-09-17 09:01:40|7379.7|7364.7|7379.5|7364.5|7379.8|7364.8|7379.5|7364.5|4
1631869310000|2021-09-17 09:01:50|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631869320000|2021-09-17 09:02:00|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631869330000|2021-09-17 09:02:10|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631869340000|2021-09-17 09:02:20|7379.6|7364.6|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|3
1631869360000|2021-09-17 09:02:40|7379.7|7364.7|7379.5|7364.5|7379.7|7364.7|7379.5|7364.5|3
1631869390000|2021-09-17 09:03:10|7379.6|7364.6|7379.8|7364.8|7379.8|7364.8|7379.6|7364.6|2
1631869420000|2021-09-17 09:03:40|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1631869450000|2021-09-17 09:04:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631869500000|2021-09-17 09:05:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631869520000|2021-09-17 09:05:20|7379.4|7364.4|7378.7|7363.7|7379.4|7364.4|7378.6|7363.6|10
1631869530000|2021-09-17 09:05:30|7378.6|7363.6|7378.6|7363.6|7378.7|7363.7|7378.5|7363.5|5
1631869540000|2021-09-17 09:05:40|7378.8|7363.8|7379.2|7364.2|7379.2|7364.2|7378.8|7363.8|3
1631869550000|2021-09-17 09:05:50|7379.1|7364.1|7379.4|7364.4|7379.4|7364.4|7379.1|7364.1|5
1631869560000|2021-09-17 09:06:00|7379.7|7364.7|7379.4|7364.4|7379.7|7364.7|7379.4|7364.4|4
1631869580000|2021-09-17 09:06:20|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|2
1631869620000|2021-09-17 09:07:00|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1631869650000|2021-09-17 09:07:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631869690000|2021-09-17 09:08:10|7379.8|7364.8|7380.3|7365.3|7380.3|7365.3|7379.8|7364.8|3
1631869700000|2021-09-17 09:08:20|7380.4|7365.4|7380.9|7365.9|7381|7366|7380.4|7365.4|6
1631869710000|2021-09-17 09:08:30|7381|7366|7380.9|7365.9|7381|7366|7380.9|7365.9|2
1631869720000|2021-09-17 09:08:40|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1631869730000|2021-09-17 09:08:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631869770000|2021-09-17 09:09:30|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1631869780000|2021-09-17 09:09:40|7380.8|7365.8|7381.1|7366.1|7381.1|7366.1|7380.8|7365.8|3
1631869800000|2021-09-17 09:10:00|7381|7366|7380.5|7365.5|7381|7366|7380.4|7365.4|9
1631869810000|2021-09-17 09:10:10|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|6
1631869820000|2021-09-17 09:10:20|7380.4|7365.4|7379.8|7364.8|7380.4|7365.4|7379.8|7364.8|3
1631869830000|2021-09-17 09:10:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|6
1631869840000|2021-09-17 09:10:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631869850000|2021-09-17 09:10:50|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|2
1631869860000|2021-09-17 09:11:00|7379.9|7364.9|7380|7365|7380|7365|7379.8|7364.8|4
1631869910000|2021-09-17 09:11:50|7379.7|7364.7|7380|7365|7380|7365|7379.7|7364.7|5
1631869940000|2021-09-17 09:12:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631869960000|2021-09-17 09:12:40|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631869980000|2021-09-17 09:13:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1631870010000|2021-09-17 09:13:30|7380.2|7365.2|7380.6|7365.6|7380.6|7365.6|7380.2|7365.2|4
1631870030000|2021-09-17 09:13:50|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|2
1631870040000|2021-09-17 09:14:00|7381|7366|7380.9|7365.9|7381|7366|7380.9|7365.9|2
1631870050000|2021-09-17 09:14:10|7381|7366|7381|7366|7381|7366|7381|7366|1
1631870080000|2021-09-17 09:14:40|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1631870140000|2021-09-17 09:15:40|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|4
1631870150000|2021-09-17 09:15:50|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|2
1631870160000|2021-09-17 09:16:00|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|2
1631870170000|2021-09-17 09:16:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631870180000|2021-09-17 09:16:20|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|4
1631870190000|2021-09-17 09:16:30|7379.7|7364.7|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|7
1631870200000|2021-09-17 09:16:40|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|4
1631870210000|2021-09-17 09:16:50|7380|7365|7380.3|7365.3|7380.3|7365.3|7380|7365|3
1631870230000|2021-09-17 09:17:10|7380.4|7365.4|7379.8|7364.8|7380.4|7365.4|7379.8|7364.8|4
1631870240000|2021-09-17 09:17:20|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631870260000|2021-09-17 09:17:40|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|3
1631870270000|2021-09-17 09:17:50|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|5
1631870290000|2021-09-17 09:18:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631870430000|2021-09-17 09:20:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631870440000|2021-09-17 09:20:40|7379.4|7364.4|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|4
1631870450000|2021-09-17 09:20:50|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|5
1631870460000|2021-09-17 09:21:00|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|2
1631870490000|2021-09-17 09:21:30|7379.4|7364.4|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|2
1631870530000|2021-09-17 09:22:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631870540000|2021-09-17 09:22:20|7379.3|7364.3|7378.9|7363.9|7379.5|7364.5|7378.9|7363.9|4
1631870550000|2021-09-17 09:22:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631870560000|2021-09-17 09:22:40|7378.4|7363.4|7378.3|7363.3|7378.4|7363.4|7378.3|7363.3|2
1631870570000|2021-09-17 09:22:50|7378.4|7363.4|7378.2|7363.2|7378.8|7363.8|7378.2|7363.2|5
1631870580000|2021-09-17 09:23:00|7378.4|7363.4|7378.4|7363.4|7378.5|7363.5|7378.2|7363.2|8
1631870590000|2021-09-17 09:23:10|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631870600000|2021-09-17 09:23:20|7378.1|7363.1|7378|7363|7378.1|7363.1|7378|7363|2
1631870610000|2021-09-17 09:23:30|7377.7|7362.7|7377.1|7362.1|7377.7|7362.7|7376.9|7361.9|6
1631870620000|2021-09-17 09:23:40|7377|7362|7377.2|7362.2|7377.3|7362.3|7377|7362|5
1631870630000|2021-09-17 09:23:50|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631870640000|2021-09-17 09:24:00|7377.4|7362.4|7377.7|7362.7|7377.7|7362.7|7377.4|7362.4|3
1631870660000|2021-09-17 09:24:20|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.7|7362.7|3
1631870690000|2021-09-17 09:24:50|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631870730000|2021-09-17 09:25:30|7378|7363|7378|7363|7378|7363|7378|7363|1
1631870740000|2021-09-17 09:25:40|7378.5|7363.5|7378.7|7363.7|7378.7|7363.7|7378.5|7363.5|2
1631870750000|2021-09-17 09:25:50|7378.3|7363.3|7378.4|7363.4|7378.5|7363.5|7378.3|7363.3|3
1631870760000|2021-09-17 09:26:00|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|2
1631870770000|2021-09-17 09:26:10|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7377.9|7362.9|8
1631870810000|2021-09-17 09:26:50|7378.1|7363.1|7377.6|7362.6|7378.1|7363.1|7377.6|7362.6|4
1631870830000|2021-09-17 09:27:10|7377.3|7362.3|7377.5|7362.5|7377.5|7362.5|7377.3|7362.3|3
1631870840000|2021-09-17 09:27:20|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631870850000|2021-09-17 09:27:30|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1631870870000|2021-09-17 09:27:50|7377.6|7362.6|7377.5|7362.5|7377.8|7362.8|7377.5|7362.5|3
1631870880000|2021-09-17 09:28:00|7377.6|7362.6|7377.5|7362.5|7377.7|7362.7|7377.5|7362.5|3
1631870900000|2021-09-17 09:28:20|7377.7|7362.7|7377.5|7362.5|7377.7|7362.7|7377.5|7362.5|2
1631870910000|2021-09-17 09:28:30|7377.6|7362.6|7378.2|7363.2|7378.2|7363.2|7377.6|7362.6|6
1631870920000|2021-09-17 09:28:40|7378.3|7363.3|7378.5|7363.5|7378.7|7363.7|7378.3|7363.3|6
1631870950000|2021-09-17 09:29:10|7378.6|7363.6|7378.7|7363.7|7378.9|7363.9|7378.6|7363.6|4
1631870970000|2021-09-17 09:29:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631871000000|2021-09-17 09:30:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631871020000|2021-09-17 09:30:20|7378.8|7363.8|7379|7364|7379|7364|7378.8|7363.8|3
1631871050000|2021-09-17 09:30:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631871060000|2021-09-17 09:31:00|7379|7364|7379|7364|7379|7364|7379|7364|1
1631871080000|2021-09-17 09:31:20|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631871110000|2021-09-17 09:31:50|7379|7364|7379|7364|7379|7364|7378.9|7363.9|3
1631871120000|2021-09-17 09:32:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631871130000|2021-09-17 09:32:10|7379|7364|7379.1|7364.1|7379.1|7364.1|7379|7364|2
1631871140000|2021-09-17 09:32:20|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|2
1631871150000|2021-09-17 09:32:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631871160000|2021-09-17 09:32:40|7379.1|7364.1|7379|7364|7379.1|7364.1|7379|7364|2
1631871190000|2021-09-17 09:33:10|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|3
1631871200000|2021-09-17 09:33:20|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379|7364|5
1631871210000|2021-09-17 09:33:30|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.3|7364.3|2
1631871290000|2021-09-17 09:34:50|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631871300000|2021-09-17 09:35:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631871310000|2021-09-17 09:35:10|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1631871320000|2021-09-17 09:35:20|7379.7|7364.7|7380.4|7365.4|7380.6|7365.6|7379.7|7364.7|10
1631871330000|2021-09-17 09:35:30|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1631871340000|2021-09-17 09:35:40|7380.4|7365.4|7379.5|7364.5|7380.4|7365.4|7379.5|7364.5|12
1631871350000|2021-09-17 09:35:50|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1631871360000|2021-09-17 09:36:00|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631871380000|2021-09-17 09:36:20|7380|7365|7380|7365|7380|7365|7379.9|7364.9|3
1631871390000|2021-09-17 09:36:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631871410000|2021-09-17 09:36:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631871430000|2021-09-17 09:37:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631871450000|2021-09-17 09:37:30|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|2
1631871470000|2021-09-17 09:37:50|7379.3|7364.3|7378.9|7363.9|7379.3|7364.3|7378.9|7363.9|3
1631871480000|2021-09-17 09:38:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631871510000|2021-09-17 09:38:30|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631871530000|2021-09-17 09:38:50|7379|7364|7379.3|7364.3|7379.3|7364.3|7379|7364|3
1631871540000|2021-09-17 09:39:00|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|2
1631871550000|2021-09-17 09:39:10|7379.4|7364.4|7379|7364|7379.4|7364.4|7379|7364|3
1631871560000|2021-09-17 09:39:20|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631871590000|2021-09-17 09:39:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631871600000|2021-09-17 09:40:00|7379|7364|7379.1|7364.1|7379.1|7364.1|7379|7364|2
1631871620000|2021-09-17 09:40:20|7379.3|7364.3|7379.6|7364.6|7379.6|7364.6|7379.3|7364.3|3
1631871630000|2021-09-17 09:40:30|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|2
1631871640000|2021-09-17 09:40:40|7379.5|7364.5|7379.1|7364.1|7379.6|7364.6|7379.1|7364.1|4
1631871650000|2021-09-17 09:40:50|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|2
1631871660000|2021-09-17 09:41:00|7379.9|7364.9|7380.1|7365.1|7380.2|7365.2|7379.9|7364.9|3
1631871670000|2021-09-17 09:41:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631871680000|2021-09-17 09:41:20|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1631871690000|2021-09-17 09:41:30|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1631871700000|2021-09-17 09:41:40|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631871730000|2021-09-17 09:42:10|7380.7|7365.7|7380.6|7365.6|7380.9|7365.9|7380.6|7365.6|6
1631871740000|2021-09-17 09:42:20|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.2|7365.2|4
1631871770000|2021-09-17 09:42:50|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1631871780000|2021-09-17 09:43:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631871810000|2021-09-17 09:43:30|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|5
1631871820000|2021-09-17 09:43:40|7380.9|7365.9|7380.1|7365.1|7380.9|7365.9|7380.1|7365.1|3
1631871830000|2021-09-17 09:43:50|7380.5|7365.5|7380.9|7365.9|7380.9|7365.9|7380.5|7365.5|4
1631871860000|2021-09-17 09:44:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631871880000|2021-09-17 09:44:40|7381|7366|7381.1|7366.1|7381.1|7366.1|7381|7366|2
1631871890000|2021-09-17 09:44:50|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7381.1|7366.1|2
1631871900000|2021-09-17 09:45:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631871930000|2021-09-17 09:45:30|7381.7|7366.7|7381.4|7366.4|7381.7|7366.7|7381.4|7366.4|2
1631871940000|2021-09-17 09:45:40|7381.8|7366.8|7381.8|7366.8|7382|7367|7381.8|7366.8|3
1631871960000|2021-09-17 09:46:00|7381.6|7366.6|7381|7366|7381.7|7366.7|7380.9|7365.9|6
1631871970000|2021-09-17 09:46:10|7381.1|7366.1|7380.3|7365.3|7381.3|7366.3|7380.3|7365.3|5
1631871990000|2021-09-17 09:46:30|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631872010000|2021-09-17 09:46:50|7380.6|7365.6|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|2
1631872020000|2021-09-17 09:47:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631872030000|2021-09-17 09:47:10|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631872050000|2021-09-17 09:47:30|7381|7366|7381|7366|7381|7366|7381|7366|1
1631872060000|2021-09-17 09:47:40|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1631872090000|2021-09-17 09:48:10|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1631872100000|2021-09-17 09:48:20|7380.3|7365.3|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|3
1631872110000|2021-09-17 09:48:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.1|7365.1|4
1631872120000|2021-09-17 09:48:40|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631872130000|2021-09-17 09:48:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631872140000|2021-09-17 09:49:00|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1631872150000|2021-09-17 09:49:10|7380.4|7365.4|7381.1|7366.1|7381.1|7366.1|7380.3|7365.3|8
1631872160000|2021-09-17 09:49:20|7381.4|7366.4|7381.7|7366.7|7381.7|7366.7|7381.4|7366.4|2
1631872190000|2021-09-17 09:49:50|7381.3|7366.3|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|4
1631872200000|2021-09-17 09:50:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631872210000|2021-09-17 09:50:10|7380.4|7365.4|7380.4|7365.4|7380.5|7365.5|7380.3|7365.3|5
1631872220000|2021-09-17 09:50:20|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1631872230000|2021-09-17 09:50:30|7380.9|7365.9|7380.3|7365.3|7381.1|7366.1|7380.3|7365.3|6
1631872240000|2021-09-17 09:50:40|7380.4|7365.4|7380.4|7365.4|7380.7|7365.7|7380.4|7365.4|5
1631872250000|2021-09-17 09:50:50|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|2
1631872260000|2021-09-17 09:51:00|7381.1|7366.1|7380.4|7365.4|7381.1|7366.1|7380.3|7365.3|5
1631872330000|2021-09-17 09:52:10|7379.8|7364.8|7379.4|7364.4|7379.8|7364.8|7379.4|7364.4|3
1631872340000|2021-09-17 09:52:20|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1631872350000|2021-09-17 09:52:30|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1631872360000|2021-09-17 09:52:40|7379.4|7364.4|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|2
1631872370000|2021-09-17 09:52:50|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631872410000|2021-09-17 09:53:30|7379.5|7364.5|7379.7|7364.7|7379.7|7364.7|7379.5|7364.5|2
1631872430000|2021-09-17 09:53:50|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|3
1631872440000|2021-09-17 09:54:00|7379.4|7364.4|7378.8|7363.8|7379.4|7364.4|7378.8|7363.8|3
1631872450000|2021-09-17 09:54:10|7378.9|7363.9|7379.4|7364.4|7379.4|7364.4|7378.9|7363.9|7
1631872460000|2021-09-17 09:54:20|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|2
1631872480000|2021-09-17 09:54:40|7379|7364|7378.7|7363.7|7379|7364|7378.7|7363.7|3
1631872540000|2021-09-17 09:55:40|7378.8|7363.8|7378.2|7363.2|7378.8|7363.8|7378.2|7363.2|3
1631872550000|2021-09-17 09:55:50|7378|7363|7378|7363|7378|7363|7378|7363|1
1631872560000|2021-09-17 09:56:00|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1631872570000|2021-09-17 09:56:10|7378|7363|7378|7363|7378|7363|7377.9|7362.9|3
1631872580000|2021-09-17 09:56:20|7378.1|7363.1|7377.7|7362.7|7378.2|7363.2|7377.7|7362.7|5
1631872590000|2021-09-17 09:56:30|7377.8|7362.8|7377.7|7362.7|7377.8|7362.8|7377.7|7362.7|4
1631872600000|2021-09-17 09:56:40|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|4
1631872610000|2021-09-17 09:56:50|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|2
1631872620000|2021-09-17 09:57:00|7378.1|7363.1|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|2
1631872630000|2021-09-17 09:57:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631872670000|2021-09-17 09:57:50|7378.2|7363.2|7377.3|7362.3|7378.2|7363.2|7377.3|7362.3|5
1631872680000|2021-09-17 09:58:00|7377.1|7362.1|7377|7362|7377.1|7362.1|7377|7362|2
1631872700000|2021-09-17 09:58:20|7377.1|7362.1|7377.3|7362.3|7377.3|7362.3|7377.1|7362.1|3
1631872710000|2021-09-17 09:58:30|7377.4|7362.4|7377.4|7362.4|7377.5|7362.5|7377.4|7362.4|3
1631872720000|2021-09-17 09:58:40|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631872730000|2021-09-17 09:58:50|7377.1|7362.1|7377.1|7362.1|7377.4|7362.4|7377.1|7362.1|5
1631872740000|2021-09-17 09:59:00|7376.7|7361.7|7376.4|7361.4|7377.1|7362.1|7376.4|7361.4|3
1631872750000|2021-09-17 09:59:10|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.4|7361.4|7
1631872770000|2021-09-17 09:59:30|7376.4|7361.4|7376.3|7361.3|7376.5|7361.5|7376.3|7361.3|4
1631872780000|2021-09-17 09:59:40|7376.5|7361.5|7376.7|7361.7|7377|7362|7376.5|7361.5|9
1631872790000|2021-09-17 09:59:50|7376.8|7361.8|7376.9|7361.9|7377|7362|7376.8|7361.8|3
1631872800000|2021-09-17 10:00:00|7376.6|7361.6|7376.6|7361.6|7377.1|7362.1|7376.4|7361.4|11
1631872810000|2021-09-17 10:00:10|7376.5|7361.5|7376.4|7361.4|7376.5|7361.5|7376.4|7361.4|2
1631872820000|2021-09-17 10:00:20|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.3|7361.3|3
1631872830000|2021-09-17 10:00:30|7376.7|7361.7|7376.6|7361.6|7376.7|7361.7|7376.5|7361.5|3
1631872840000|2021-09-17 10:00:40|7376.7|7361.7|7378|7363|7378|7363|7376.6|7361.6|11
1631872850000|2021-09-17 10:00:50|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1631872860000|2021-09-17 10:01:00|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1631872890000|2021-09-17 10:01:30|7378.1|7363.1|7378.3|7363.3|7378.3|7363.3|7378.1|7363.1|2
1631872900000|2021-09-17 10:01:40|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1631872910000|2021-09-17 10:01:50|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|4
1631872920000|2021-09-17 10:02:00|7378.6|7363.6|7378.1|7363.1|7378.6|7363.6|7378.1|7363.1|4
1631872950000|2021-09-17 10:02:30|7378|7363|7378|7363|7378|7363|7377.8|7362.8|3
1631872990000|2021-09-17 10:03:10|7378.1|7363.1|7378.1|7363.1|7378.2|7363.2|7378.1|7363.1|3
1631873010000|2021-09-17 10:03:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631873030000|2021-09-17 10:03:50|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631873040000|2021-09-17 10:04:00|7378.3|7363.3|7378.6|7363.6|7378.6|7363.6|7378.3|7363.3|3
1631873050000|2021-09-17 10:04:10|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631873090000|2021-09-17 10:04:50|7378.8|7363.8|7378.5|7363.5|7378.8|7363.8|7378.5|7363.5|6
1631873100000|2021-09-17 10:05:00|7378.6|7363.6|7378.9|7363.9|7378.9|7363.9|7378.6|7363.6|3
1631873110000|2021-09-17 10:05:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631873120000|2021-09-17 10:05:20|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|2
1631873130000|2021-09-17 10:05:30|7378.7|7363.7|7378.7|7363.7|7378.9|7363.9|7378.7|7363.7|3
1631873150000|2021-09-17 10:05:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631873160000|2021-09-17 10:06:00|7378.7|7363.7|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|4
1631873170000|2021-09-17 10:06:10|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|2
1631873190000|2021-09-17 10:06:30|7378.7|7363.7|7378.9|7363.9|7378.9|7363.9|7378.7|7363.7|7
1631873200000|2021-09-17 10:06:40|7378.8|7363.8|7379.7|7364.7|7379.7|7364.7|7378.8|7363.8|5
1631873210000|2021-09-17 10:06:50|7379.5|7364.5|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|2
1631873230000|2021-09-17 10:07:10|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.3|7364.3|4
1631873240000|2021-09-17 10:07:20|7379.5|7364.5|7378.9|7363.9|7379.5|7364.5|7378.9|7363.9|6
1631873250000|2021-09-17 10:07:30|7379|7364|7379|7364|7379|7364|7379|7364|1
1631873260000|2021-09-17 10:07:40|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1631873270000|2021-09-17 10:07:50|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1631873280000|2021-09-17 10:08:00|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1631873370000|2021-09-17 10:09:30|7379|7364|7379|7364|7379|7364|7379|7364|1
1631873380000|2021-09-17 10:09:40|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1631873390000|2021-09-17 10:09:50|7378.8|7363.8|7377.9|7362.9|7378.8|7363.8|7377.9|7362.9|6
1631873400000|2021-09-17 10:10:00|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631873410000|2021-09-17 10:10:10|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.8|7362.8|2
1631873420000|2021-09-17 10:10:20|7378.1|7363.1|7377.8|7362.8|7378.1|7363.1|7377.8|7362.8|2
1631873440000|2021-09-17 10:10:40|7378|7363|7378.5|7363.5|7378.5|7363.5|7378|7363|4
1631873500000|2021-09-17 10:11:40|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|5
1631873510000|2021-09-17 10:11:50|7378.8|7363.8|7378.9|7363.9|7378.9|7363.9|7378.8|7363.8|2
1631873520000|2021-09-17 10:12:00|7378.7|7363.7|7378.6|7363.6|7378.8|7363.8|7378.6|7363.6|4
1631873530000|2021-09-17 10:12:10|7378.9|7363.9|7379|7364|7379|7364|7378.7|7363.7|5
1631873540000|2021-09-17 10:12:20|7379.2|7364.2|7379|7364|7379.2|7364.2|7379|7364|2
1631873550000|2021-09-17 10:12:30|7379.1|7364.1|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|3
1631873560000|2021-09-17 10:12:40|7379.5|7364.5|7379.8|7364.8|7379.8|7364.8|7379.5|7364.5|8
1631873610000|2021-09-17 10:13:30|7379.5|7364.5|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|2
1631873640000|2021-09-17 10:14:00|7379.5|7364.5|7379.6|7364.6|7379.8|7364.8|7379.5|7364.5|5
1631873650000|2021-09-17 10:14:10|7379.5|7364.5|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|2
1631873670000|2021-09-17 10:14:30|7379.5|7364.5|7379.6|7364.6|7379.7|7364.7|7379.5|7364.5|5
1631873680000|2021-09-17 10:14:40|7379.7|7364.7|7379.6|7364.6|7379.9|7364.9|7379.5|7364.5|5
1631873690000|2021-09-17 10:14:50|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|3
1631873700000|2021-09-17 10:15:00|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631873710000|2021-09-17 10:15:10|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631873730000|2021-09-17 10:15:30|7379.8|7364.8|7380.1|7365.1|7380.1|7365.1|7379.8|7364.8|4
1631873750000|2021-09-17 10:15:50|7380.2|7365.2|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|3
1631873760000|2021-09-17 10:16:00|7380.3|7365.3|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|2
1631873780000|2021-09-17 10:16:20|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631873810000|2021-09-17 10:16:50|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631873870000|2021-09-17 10:17:50|7380.5|7365.5|7380.9|7365.9|7380.9|7365.9|7380.5|7365.5|4
1631873880000|2021-09-17 10:18:00|7381|7366|7381.4|7366.4|7381.4|7366.4|7381|7366|3
1631873890000|2021-09-17 10:18:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631873900000|2021-09-17 10:18:20|7381.2|7366.2|7381|7366|7381.2|7366.2|7381|7366|3
1631873960000|2021-09-17 10:19:20|7381.1|7366.1|7381|7366|7381.3|7366.3|7381|7366|5
1631874010000|2021-09-17 10:20:10|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|2
1631874020000|2021-09-17 10:20:20|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631874060000|2021-09-17 10:21:00|7381.1|7366.1|7380.7|7365.7|7381.1|7366.1|7380.6|7365.6|4
1631874070000|2021-09-17 10:21:10|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1631874080000|2021-09-17 10:21:20|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631874090000|2021-09-17 10:21:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631874100000|2021-09-17 10:21:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631874110000|2021-09-17 10:21:50|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|2
1631874130000|2021-09-17 10:22:10|7380.5|7365.5|7380.4|7365.4|7380.6|7365.6|7380.4|7365.4|4
1631874150000|2021-09-17 10:22:30|7380.5|7365.5|7381|7366|7381|7366|7380.5|7365.5|4
1631874190000|2021-09-17 10:23:10|7380.9|7365.9|7381|7366|7381|7366|7380.8|7365.8|3
1631874220000|2021-09-17 10:23:40|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631874270000|2021-09-17 10:24:30|7380.6|7365.6|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|2
1631874280000|2021-09-17 10:24:40|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631874290000|2021-09-17 10:24:50|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.2|7365.2|5
1631874300000|2021-09-17 10:25:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631874400000|2021-09-17 10:26:40|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|8
1631874410000|2021-09-17 10:26:50|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631874420000|2021-09-17 10:27:00|7380.4|7365.4|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|3
1631874440000|2021-09-17 10:27:20|7380.2|7365.2|7379.7|7364.7|7380.2|7365.2|7379.7|7364.7|4
1631874460000|2021-09-17 10:27:40|7379.8|7364.8|7380.2|7365.2|7380.2|7365.2|7379.8|7364.8|5
1631874490000|2021-09-17 10:28:10|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380|7365|3
1631874500000|2021-09-17 10:28:20|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|5
1631874570000|2021-09-17 10:29:30|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|2
1631874590000|2021-09-17 10:29:50|7379.5|7364.5|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|2
1631874600000|2021-09-17 10:30:00|7379.3|7364.3|7379.3|7364.3|7379.4|7364.4|7379.3|7364.3|3
1631874610000|2021-09-17 10:30:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1631874620000|2021-09-17 10:30:20|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|2
1631874640000|2021-09-17 10:30:40|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380|7365|3
1631874650000|2021-09-17 10:30:50|7380.3|7365.3|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|2
1631874660000|2021-09-17 10:31:00|7380.1|7365.1|7380.5|7365.5|7380.5|7365.5|7380.1|7365.1|4
1631874690000|2021-09-17 10:31:30|7380.4|7365.4|7380.1|7365.1|7380.4|7365.4|7380.1|7365.1|3
1631874700000|2021-09-17 10:31:40|7380.5|7365.5|7380.2|7365.2|7380.5|7365.5|7380.2|7365.2|3
1631874720000|2021-09-17 10:32:00|7380.3|7365.3|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|2
1631874770000|2021-09-17 10:32:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631874780000|2021-09-17 10:33:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631874820000|2021-09-17 10:33:40|7380.5|7365.5|7380.2|7365.2|7380.5|7365.5|7380.2|7365.2|4
1631874830000|2021-09-17 10:33:50|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631874840000|2021-09-17 10:34:00|7380.3|7365.3|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|3
1631874860000|2021-09-17 10:34:20|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|3
1631874870000|2021-09-17 10:34:30|7379.7|7364.7|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|2
1631874880000|2021-09-17 10:34:40|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631874900000|2021-09-17 10:35:00|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1631874930000|2021-09-17 10:35:30|7380|7365|7380.2|7365.2|7380.2|7365.2|7380|7365|3
1631874950000|2021-09-17 10:35:50|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1631874960000|2021-09-17 10:36:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631874970000|2021-09-17 10:36:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|3
1631874990000|2021-09-17 10:36:30|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1631875040000|2021-09-17 10:37:20|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631875050000|2021-09-17 10:37:30|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.6|7364.6|9
1631875070000|2021-09-17 10:37:50|7380.2|7365.2|7380.5|7365.5|7380.5|7365.5|7380.2|7365.2|3
1631875110000|2021-09-17 10:38:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631875130000|2021-09-17 10:38:50|7380.5|7365.5|7380.2|7365.2|7380.5|7365.5|7380.2|7365.2|4
1631875140000|2021-09-17 10:39:00|7380.5|7365.5|7380.2|7365.2|7380.5|7365.5|7380.2|7365.2|3
1631875170000|2021-09-17 10:39:30|7380.4|7365.4|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|5
1631875180000|2021-09-17 10:39:40|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631875200000|2021-09-17 10:40:00|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631875210000|2021-09-17 10:40:10|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1631875220000|2021-09-17 10:40:20|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1631875250000|2021-09-17 10:40:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|3
1631875260000|2021-09-17 10:41:00|7380.5|7365.5|7381|7366|7381.2|7366.2|7380.4|7365.4|8
1631875270000|2021-09-17 10:41:10|7380.8|7365.8|7380.5|7365.5|7380.8|7365.8|7380.5|7365.5|3
1631875280000|2021-09-17 10:41:20|7380.6|7365.6|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|2
1631875310000|2021-09-17 10:41:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631875320000|2021-09-17 10:42:00|7380.7|7365.7|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|3
1631875340000|2021-09-17 10:42:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|5
1631875350000|2021-09-17 10:42:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631875360000|2021-09-17 10:42:40|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1631875370000|2021-09-17 10:42:50|7381|7366|7381.6|7366.6|7381.9|7366.9|7381|7366|7
1631875380000|2021-09-17 10:43:00|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|2
1631875390000|2021-09-17 10:43:10|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631875420000|2021-09-17 10:43:40|7381.2|7366.2|7381.6|7366.6|7381.6|7366.6|7381.2|7366.2|4
1631875430000|2021-09-17 10:43:50|7381.7|7366.7|7381.9|7366.9|7381.9|7366.9|7381.7|7366.7|3
1631875440000|2021-09-17 10:44:00|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.6|7366.6|2
1631875470000|2021-09-17 10:44:30|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1631875480000|2021-09-17 10:44:40|7381.8|7366.8|7381.8|7366.8|7382.1|7367.1|7381.8|7366.8|6
1631875490000|2021-09-17 10:44:50|7381.7|7366.7|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|2
1631875530000|2021-09-17 10:45:30|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1631875540000|2021-09-17 10:45:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631875550000|2021-09-17 10:45:50|7381.6|7366.6|7381.5|7366.5|7381.9|7366.9|7381.5|7366.5|6
1631875580000|2021-09-17 10:46:20|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631875590000|2021-09-17 10:46:30|7381.5|7366.5|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|3
1631875600000|2021-09-17 10:46:40|7381.6|7366.6|7381|7366|7381.6|7366.6|7381|7366|3
1631875630000|2021-09-17 10:47:10|7381.2|7366.2|7381|7366|7381.2|7366.2|7381|7366|4
1631875650000|2021-09-17 10:47:30|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381|7366|3
1631875660000|2021-09-17 10:47:40|7381.1|7366.1|7380.9|7365.9|7381.1|7366.1|7380.9|7365.9|4
1631875680000|2021-09-17 10:48:00|7381|7366|7381.1|7366.1|7381.1|7366.1|7381|7366|2
1631875770000|2021-09-17 10:49:30|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1631875790000|2021-09-17 10:49:50|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631875820000|2021-09-17 10:50:20|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1631875850000|2021-09-17 10:50:50|7381.5|7366.5|7381.3|7366.3|7381.5|7366.5|7381.3|7366.3|2
1631875860000|2021-09-17 10:51:00|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631875920000|2021-09-17 10:52:00|7381.1|7366.1|7381|7366|7381.1|7366.1|7381|7366|2
1631875950000|2021-09-17 10:52:30|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631876010000|2021-09-17 10:53:30|7381.2|7366.2|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|3
1631876150000|2021-09-17 10:55:50|7381|7366|7381.1|7366.1|7381.1|7366.1|7380.9|7365.9|4
1631876190000|2021-09-17 10:56:30|7381.3|7366.3|7381.4|7366.4|7381.6|7366.6|7381.3|7366.3|3
1631876230000|2021-09-17 10:57:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631876240000|2021-09-17 10:57:20|7381.6|7366.6|7381.9|7366.9|7381.9|7366.9|7381.6|7366.6|5
1631876250000|2021-09-17 10:57:30|7381.7|7366.7|7381.9|7366.9|7381.9|7366.9|7381.7|7366.7|3
1631876260000|2021-09-17 10:57:40|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.7|7366.7|2
1631876270000|2021-09-17 10:57:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631876310000|2021-09-17 10:58:30|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1631876330000|2021-09-17 10:58:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631876340000|2021-09-17 10:59:00|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|4
1631876350000|2021-09-17 10:59:10|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631876360000|2021-09-17 10:59:20|7381.2|7366.2|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|5
1631876370000|2021-09-17 10:59:30|7381.3|7366.3|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|3
1631876380000|2021-09-17 10:59:40|7381|7366|7381|7366|7381|7366|7381|7366|1
1631876410000|2021-09-17 11:00:10|7380.8|7365.8|7380.7|7365.7|7380.8|7365.8|7380.7|7365.7|2
1631876440000|2021-09-17 11:00:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631876450000|2021-09-17 11:00:50|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631876460000|2021-09-17 11:01:00|7380.6|7365.6|7380.3|7365.3|7380.6|7365.6|7380.3|7365.3|5
1631876490000|2021-09-17 11:01:30|7380.2|7365.2|7380.4|7365.4|7380.4|7365.4|7380.1|7365.1|5
1631876500000|2021-09-17 11:01:40|7380.5|7365.5|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|3
1631876510000|2021-09-17 11:01:50|7380.2|7365.2|7380|7365|7380.2|7365.2|7380|7365|3
1631876530000|2021-09-17 11:02:10|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631876540000|2021-09-17 11:02:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631876550000|2021-09-17 11:02:30|7379.9|7364.9|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|7
1631876560000|2021-09-17 11:02:40|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|5
1631876570000|2021-09-17 11:02:50|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|4
1631876580000|2021-09-17 11:03:00|7380|7365|7380.1|7365.1|7380.4|7365.4|7380|7365|7
1631876590000|2021-09-17 11:03:10|7380|7365|7380|7365|7380|7365|7380|7365|1
1631876600000|2021-09-17 11:03:20|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631876610000|2021-09-17 11:03:30|7380.1|7365.1|7380|7365|7380.7|7365.7|7380|7365|11
1631876620000|2021-09-17 11:03:40|7380.1|7365.1|7380.8|7365.8|7381|7366|7380.1|7365.1|5
1631876630000|2021-09-17 11:03:50|7380.6|7365.6|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|2
1631876640000|2021-09-17 11:04:00|7380.4|7365.4|7380|7365|7380.4|7365.4|7380|7365|3
1631876650000|2021-09-17 11:04:10|7380.2|7365.2|7380.4|7365.4|7380.4|7365.4|7380.2|7365.2|2
1631876660000|2021-09-17 11:04:20|7380.5|7365.5|7380.2|7365.2|7380.5|7365.5|7380.2|7365.2|4
1631876670000|2021-09-17 11:04:30|7380.4|7365.4|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|4
1631876680000|2021-09-17 11:04:40|7380.2|7365.2|7380|7365|7380.2|7365.2|7380|7365|3
1631876710000|2021-09-17 11:05:10|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631876720000|2021-09-17 11:05:20|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|2
1631876740000|2021-09-17 11:05:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631876750000|2021-09-17 11:05:50|7379.9|7364.9|7380.4|7365.4|7380.4|7365.4|7379.9|7364.9|4
1631876760000|2021-09-17 11:06:00|7380.3|7365.3|7380.1|7365.1|7380.4|7365.4|7380.1|7365.1|6
1631876770000|2021-09-17 11:06:10|7380|7365|7380|7365|7380|7365|7380|7365|1
1631876800000|2021-09-17 11:06:40|7380.1|7365.1|7380.3|7365.3|7380.4|7365.4|7380.1|7365.1|3
1631876810000|2021-09-17 11:06:50|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1631876830000|2021-09-17 11:07:10|7380|7365|7380|7365|7380|7365|7380|7365|1
1631876850000|2021-09-17 11:07:30|7380.1|7365.1|7380.4|7365.4|7380.4|7365.4|7380.1|7365.1|5
1631876860000|2021-09-17 11:07:40|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1631876870000|2021-09-17 11:07:50|7380.5|7365.5|7380.8|7365.8|7380.8|7365.8|7380.5|7365.5|4
1631876880000|2021-09-17 11:08:00|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1631876890000|2021-09-17 11:08:10|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|2
1631876940000|2021-09-17 11:09:00|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1631876970000|2021-09-17 11:09:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1631876980000|2021-09-17 11:09:40|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1631877020000|2021-09-17 11:10:20|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631877060000|2021-09-17 11:11:00|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1631877220000|2021-09-17 11:13:40|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631877300000|2021-09-17 11:15:00|7380.2|7365.2|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|3
1631877320000|2021-09-17 11:15:20|7380.2|7365.2|7380.2|7365.2|7380.3|7365.3|7380.2|7365.2|3
1631877330000|2021-09-17 11:15:30|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1631877350000|2021-09-17 11:15:50|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1631877360000|2021-09-17 11:16:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631877370000|2021-09-17 11:16:10|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631877380000|2021-09-17 11:16:20|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631877390000|2021-09-17 11:16:30|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1631877400000|2021-09-17 11:16:40|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631877410000|2021-09-17 11:16:50|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631877490000|2021-09-17 11:18:10|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|3
1631877500000|2021-09-17 11:18:20|7380.3|7365.3|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|3
1631877510000|2021-09-17 11:18:30|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1631877550000|2021-09-17 11:19:10|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|3
1631877570000|2021-09-17 11:19:30|7380|7365|7379.3|7364.3|7380|7365|7379.3|7364.3|3
1631877600000|2021-09-17 11:20:00|7379.2|7364.2|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|4
1631877620000|2021-09-17 11:20:20|7379.8|7364.8|7380|7365|7380|7365|7379.8|7364.8|3
1631877640000|2021-09-17 11:20:40|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631877660000|2021-09-17 11:21:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1631877670000|2021-09-17 11:21:10|7379.9|7364.9|7380|7365|7380|7365|7379.9|7364.9|4
1631877710000|2021-09-17 11:21:50|7380.1|7365.1|7379.9|7364.9|7380.1|7365.1|7379.9|7364.9|3
1631877730000|2021-09-17 11:22:10|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|3
1631877740000|2021-09-17 11:22:20|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|6
1631877750000|2021-09-17 11:22:30|7379.9|7364.9|7380|7365|7380.3|7365.3|7379.9|7364.9|6
1631877760000|2021-09-17 11:22:40|7379.9|7364.9|7380.6|7365.6|7380.7|7365.7|7379.8|7364.8|5
1631877770000|2021-09-17 11:22:50|7380.5|7365.5|7380.2|7365.2|7380.5|7365.5|7380.2|7365.2|5
1631877790000|2021-09-17 11:23:10|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7379.9|7364.9|6
1631877800000|2021-09-17 11:23:20|7380.1|7365.1|7380|7365|7380.2|7365.2|7380|7365|4
1631877810000|2021-09-17 11:23:30|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631877840000|2021-09-17 11:24:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|5
1631877850000|2021-09-17 11:24:10|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1631877890000|2021-09-17 11:24:50|7380.1|7365.1|7379.9|7364.9|7380.1|7365.1|7379.8|7364.8|7
1631877900000|2021-09-17 11:25:00|7379.8|7364.8|7380.1|7365.1|7380.1|7365.1|7379.8|7364.8|6
1631877910000|2021-09-17 11:25:10|7380|7365|7380|7365|7380.1|7365.1|7380|7365|5
1631877920000|2021-09-17 11:25:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631877930000|2021-09-17 11:25:30|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1631877940000|2021-09-17 11:25:40|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|4
1631877950000|2021-09-17 11:25:50|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|2
1631877960000|2021-09-17 11:26:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631877990000|2021-09-17 11:26:30|7379.6|7364.6|7379.8|7364.8|7379.8|7364.8|7379.3|7364.3|8
1631878040000|2021-09-17 11:27:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631878050000|2021-09-17 11:27:30|7380.2|7365.2|7379.8|7364.8|7380.2|7365.2|7379.8|7364.8|3
1631878060000|2021-09-17 11:27:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1631878070000|2021-09-17 11:27:50|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631878080000|2021-09-17 11:28:00|7380|7365|7379.8|7364.8|7380|7365|7379.8|7364.8|3
1631878090000|2021-09-17 11:28:10|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|4
1631878100000|2021-09-17 11:28:20|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|3
1631878110000|2021-09-17 11:28:30|7380|7365|7380|7365|7380|7365|7380|7365|1
1631878120000|2021-09-17 11:28:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1631878190000|2021-09-17 11:29:50|7379.9|7364.9|7380.2|7365.2|7380.2|7365.2|7379.9|7364.9|3
1631878220000|2021-09-17 11:30:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631878430000|2021-09-17 11:33:50|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1631878740000|2021-09-17 11:39:00|7380.2|7365.2|7379.9|7364.9|7380.2|7365.2|7379.9|7364.9|2
1631878750000|2021-09-17 11:39:10|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|2
1631878980000|2021-09-17 11:43:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1631878990000|2021-09-17 11:43:10|7380.5|7365.5|7380.7|7365.7|7380.7|7365.7|7380.5|7365.5|3
1631879200000|2021-09-17 11:46:40|7385.7|7360.7|7385.6|7360.6|7385.7|7360.7|7385.6|7360.6|2
1631879260000|2021-09-17 11:47:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1631879280000|2021-09-17 11:48:00|7380.5|7365.5|7385.1|7360.1|7385.1|7365.5|7380.5|7360.1|2
1631879290000|2021-09-17 11:48:10|7385|7360|7378.7|7363.7|7385|7364.1|7378.7|7360|4
1631879310000|2021-09-17 11:48:30|7379.6|7364.6|7379.7|7364.7|7379.7|7364.7|7379.6|7364.6|2
1631879320000|2021-09-17 11:48:40|7379.6|7364.6|7378.7|7363.7|7379.6|7364.6|7378.7|7363.7|5
1631879340000|2021-09-17 11:49:00|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|7383.9|7358.9|1
1631879360000|2021-09-17 11:49:20|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|7383.7|7358.7|1
1631879430000|2021-09-17 11:50:30|7383.4|7358.4|7383.3|7358.3|7383.4|7358.4|7383.3|7358.3|2
1631879550000|2021-09-17 11:52:30|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|7383.1|7358.1|1
1631879580000|2021-09-17 11:53:00|7378.3|7363.3|7379.3|7364.3|7379.3|7364.3|7378.3|7363.3|2
1631879620000|2021-09-17 11:53:40|7379.1|7364.1|7378.1|7363.1|7379.1|7364.1|7378.1|7363.1|6
1631879630000|2021-09-17 11:53:50|7378|7363|7378|7363|7378|7363|7378|7363|1
1631879710000|2021-09-17 11:55:10|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631879850000|2021-09-17 11:57:30|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1631879920000|2021-09-17 11:58:40|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|2
1631879980000|2021-09-17 11:59:40|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631880000000|2021-09-17 12:00:00|7378|7363|7378.2|7363.2|7378.2|7363.2|7378|7363|4
1631880040000|2021-09-17 12:00:40|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631880070000|2021-09-17 12:01:10|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|2
1631880080000|2021-09-17 12:01:20|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|2
1631880090000|2021-09-17 12:01:30|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|4
1631880100000|2021-09-17 12:01:40|7378.2|7363.2|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|5
1631880110000|2021-09-17 12:01:50|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631880130000|2021-09-17 12:02:10|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7378.2|7363.2|2
1631880140000|2021-09-17 12:02:20|7378.2|7363.2|7378.2|7363.2|7378.3|7363.3|7378.2|7363.2|3
1631880150000|2021-09-17 12:02:30|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631880170000|2021-09-17 12:02:50|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1631880180000|2021-09-17 12:03:00|7377.9|7362.9|7377.8|7362.8|7378.1|7363.1|7377.8|7362.8|5
1631880190000|2021-09-17 12:03:10|7377.7|7362.7|7377.8|7362.8|7377.8|7362.8|7377.7|7362.7|2
1631880200000|2021-09-17 12:03:20|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377.5|7362.5|5
1631880250000|2021-09-17 12:04:10|7377.9|7362.9|7378.2|7363.2|7378.2|7363.2|7377.9|7362.9|2
1631880290000|2021-09-17 12:04:50|7378.1|7363.1|7377.8|7362.8|7378.1|7363.1|7377.8|7362.8|2
1631880310000|2021-09-17 12:05:10|7377.6|7362.6|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|3
1631880320000|2021-09-17 12:05:20|7377.7|7362.7|7377.8|7362.8|7377.9|7362.9|7377.7|7362.7|3
1631880330000|2021-09-17 12:05:30|7378|7363|7377.8|7362.8|7378|7363|7377.8|7362.8|5
1631880380000|2021-09-17 12:06:20|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1631880420000|2021-09-17 12:07:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631880430000|2021-09-17 12:07:10|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|2
1631880470000|2021-09-17 12:07:50|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|2
1631880530000|2021-09-17 12:08:50|7377.8|7362.8|7377.5|7362.5|7377.8|7362.8|7377.5|7362.5|3
1631880550000|2021-09-17 12:09:10|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|2
1631880590000|2021-09-17 12:09:50|7377.4|7362.4|7377.8|7362.8|7377.8|7362.8|7377.4|7362.4|4
1631880610000|2021-09-17 12:10:10|7377.7|7362.7|7377.8|7362.8|7377.8|7362.8|7377.7|7362.7|2
1631880630000|2021-09-17 12:10:30|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631880640000|2021-09-17 12:10:40|7377.6|7362.6|7377.6|7362.6|7377.7|7362.7|7377.6|7362.6|5
1631880650000|2021-09-17 12:10:50|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7376.8|7361.8|6
1631880660000|2021-09-17 12:11:00|7377.1|7362.1|7377|7362|7377.1|7362.1|7376.9|7361.9|3
1631880670000|2021-09-17 12:11:10|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631880690000|2021-09-17 12:11:30|7376.9|7361.9|7377.1|7362.1|7377.1|7362.1|7376.9|7361.9|3
1631880780000|2021-09-17 12:13:00|7377|7362|7377|7362|7377|7362|7377|7362|1
1631880790000|2021-09-17 12:13:10|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1631880800000|2021-09-17 12:13:20|7377.1|7362.1|7377.5|7362.5|7377.6|7362.6|7377.1|7362.1|4
1631880810000|2021-09-17 12:13:30|7377.3|7362.3|7376.5|7361.5|7377.4|7362.4|7376.5|7361.5|8
1631880820000|2021-09-17 12:13:40|7376.4|7361.4|7376.6|7361.6|7376.6|7361.6|7376.4|7361.4|3
1631880830000|2021-09-17 12:13:50|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1631880840000|2021-09-17 12:14:00|7376.6|7361.6|7376.8|7361.8|7376.8|7361.8|7376.5|7361.5|4
1631880850000|2021-09-17 12:14:10|7376.9|7361.9|7377|7362|7377.5|7362.5|7376.6|7361.6|11
1631880860000|2021-09-17 12:14:20|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631880870000|2021-09-17 12:14:30|7377.2|7362.2|7377.5|7362.5|7377.5|7362.5|7377.2|7362.2|3
1631880880000|2021-09-17 12:14:40|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.8|7362.8|4
1631880890000|2021-09-17 12:14:50|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|2
1631880900000|2021-09-17 12:15:00|7378|7363|7378.1|7363.1|7378.1|7363.1|7377.9|7362.9|4
1631880910000|2021-09-17 12:15:10|7377.6|7362.6|7378|7363|7378|7363|7377.5|7362.5|4
1631880950000|2021-09-17 12:15:50|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1631881040000|2021-09-17 12:17:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1631881050000|2021-09-17 12:17:30|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631881110000|2021-09-17 12:18:30|7377.6|7362.6|7377.1|7362.1|7377.7|7362.7|7377.1|7362.1|12
1631881130000|2021-09-17 12:18:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1631881140000|2021-09-17 12:19:00|7377.1|7362.1|7377.2|7362.2|7377.2|7362.2|7377.1|7362.1|2
1631881170000|2021-09-17 12:19:30|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631881190000|2021-09-17 12:19:50|7377|7362|7377|7362|7377|7362|7376.8|7361.8|3
1631881200000|2021-09-17 12:20:00|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1631881290000|2021-09-17 12:21:30|7377|7362|7377|7362|7377|7362|7377|7362|1
1631881380000|2021-09-17 12:23:00|7376.2|7361.2|7375.9|7360.9|7376.2|7361.2|7375.9|7360.9|2
1631881390000|2021-09-17 12:23:10|7376|7361|7375.9|7360.9|7376|7361|7375.8|7360.8|3
1631881410000|2021-09-17 12:23:30|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631881470000|2021-09-17 12:24:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631881480000|2021-09-17 12:24:40|7375.6|7360.6|7375.5|7360.5|7375.7|7360.7|7375.3|7360.3|5
1631881500000|2021-09-17 12:25:00|7375.6|7360.6|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|3
1631881510000|2021-09-17 12:25:10|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1631881520000|2021-09-17 12:25:20|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631881560000|2021-09-17 12:26:00|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|3
1631881570000|2021-09-17 12:26:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631881580000|2021-09-17 12:26:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631881590000|2021-09-17 12:26:30|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631881620000|2021-09-17 12:27:00|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1631881630000|2021-09-17 12:27:10|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|3
1631881640000|2021-09-17 12:27:20|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631881650000|2021-09-17 12:27:30|7375.8|7360.8|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|3
1631881660000|2021-09-17 12:27:40|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631881670000|2021-09-17 12:27:50|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1631881690000|2021-09-17 12:28:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631881710000|2021-09-17 12:28:30|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|2
1631881740000|2021-09-17 12:29:00|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|5
1631881750000|2021-09-17 12:29:10|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1631881760000|2021-09-17 12:29:20|7375.8|7360.8|7376|7361|7376|7361|7375.7|7360.7|8
1631881790000|2021-09-17 12:29:50|7375.8|7360.8|7376.2|7361.2|7376.2|7361.2|7375.8|7360.8|3
1631881800000|2021-09-17 12:30:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1631881850000|2021-09-17 12:30:50|7376.1|7361.1|7376.1|7361.1|7376.3|7361.3|7376.1|7361.1|12
1631881860000|2021-09-17 12:31:00|7376|7361|7376.2|7361.2|7376.2|7361.2|7376|7361|3
1631881980000|2021-09-17 12:33:00|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.6|7361.6|2
1631881990000|2021-09-17 12:33:10|7376.5|7361.5|7376.2|7361.2|7376.5|7361.5|7376.2|7361.2|3
1631882050000|2021-09-17 12:34:10|7376.1|7361.1|7376|7361|7376.1|7361.1|7376|7361|2
1631882070000|2021-09-17 12:34:30|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1631882090000|2021-09-17 12:34:50|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1631882120000|2021-09-17 12:35:20|7376.1|7361.1|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1631882130000|2021-09-17 12:35:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1631882140000|2021-09-17 12:35:40|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|5
1631882160000|2021-09-17 12:36:00|7376.3|7361.3|7377.3|7362.3|7377.3|7362.3|7376.3|7361.3|4
1631882220000|2021-09-17 12:37:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631882260000|2021-09-17 12:37:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1631882270000|2021-09-17 12:37:50|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|1
1631882450000|2021-09-17 12:40:50|7377.5|7362.5|7377.8|7362.8|7378|7363|7377.5|7362.5|3
1631882520000|2021-09-17 12:42:00|7377.6|7362.6|7377.9|7362.9|7377.9|7362.9|7377.6|7362.6|2
1631882630000|2021-09-17 12:43:50|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1631882650000|2021-09-17 12:44:10|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631882880000|2021-09-17 12:48:00|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|2
1631882920000|2021-09-17 12:48:40|7377|7362|7377|7362|7377|7362|7377|7362|1
1631882930000|2021-09-17 12:48:50|7377.7|7362.7|7378|7363|7378|7363|7377.7|7362.7|3
1631883020000|2021-09-17 12:50:20|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|2
1631883170000|2021-09-17 12:52:50|7377.9|7362.9|7377.5|7362.5|7377.9|7362.9|7377.5|7362.5|3
1631883180000|2021-09-17 12:53:00|7377.6|7362.6|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|2
1631883190000|2021-09-17 12:53:10|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.5|7362.5|3
1631883260000|2021-09-17 12:54:20|7377.7|7362.7|7377.8|7362.8|7377.8|7362.8|7377.6|7362.6|4
1631883270000|2021-09-17 12:54:30|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1631883280000|2021-09-17 12:54:40|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|3
1631883310000|2021-09-17 12:55:10|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|2
1631883320000|2021-09-17 12:55:20|7377.8|7362.8|7377.7|7362.7|7377.8|7362.8|7377.7|7362.7|2
1631883360000|2021-09-17 12:56:00|7377.8|7362.8|7377.7|7362.7|7377.9|7362.9|7377.7|7362.7|4
1631883370000|2021-09-17 12:56:10|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1631883390000|2021-09-17 12:56:30|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|2
1631883440000|2021-09-17 12:57:20|7377.6|7362.6|7377.9|7362.9|7377.9|7362.9|7377.6|7362.6|4
1631883450000|2021-09-17 12:57:30|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|2
1631883480000|2021-09-17 12:58:00|7377.8|7362.8|7377.9|7362.9|7377.9|7362.9|7377.8|7362.8|4
1631883570000|2021-09-17 12:59:30|7378.5|7363.5|7377.9|7362.9|7379.7|7364.7|7377.9|7362.9|13
1631883580000|2021-09-17 12:59:40|7378.1|7363.1|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|2
1631883600000|2021-09-17 13:00:00|7378.1|7363.1|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|2
1631883620000|2021-09-17 13:00:20|7378.1|7363.1|7378|7363|7378.1|7363.1|7378|7363|2
1631883640000|2021-09-17 13:00:40|7378.1|7363.1|7378.3|7363.3|7378.3|7363.3|7378.1|7363.1|3
1631883650000|2021-09-17 13:00:50|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631883660000|2021-09-17 13:01:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631883670000|2021-09-17 13:01:10|7378.7|7363.7|7378.3|7363.3|7378.7|7363.7|7378.2|7363.2|4
1631883680000|2021-09-17 13:01:20|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|2
1631883690000|2021-09-17 13:01:30|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.4|7363.4|4
1631883720000|2021-09-17 13:02:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631883730000|2021-09-17 13:02:10|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631883740000|2021-09-17 13:02:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631883830000|2021-09-17 13:03:50|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|2
1631883840000|2021-09-17 13:04:00|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|5
1631883850000|2021-09-17 13:04:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631883890000|2021-09-17 13:04:50|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1631883980000|2021-09-17 13:06:20|7379|7364|7379|7364|7379|7364|7379|7364|1
1631884000000|2021-09-17 13:06:40|7378.6|7363.6|7378.7|7363.7|7378.8|7363.8|7378.6|7363.6|3
1631884010000|2021-09-17 13:06:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631884030000|2021-09-17 13:07:10|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631884040000|2021-09-17 13:07:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631884050000|2021-09-17 13:07:30|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1631884090000|2021-09-17 13:08:10|7378.8|7363.8|7378.8|7363.8|7379|7364|7378.8|7363.8|3
1631884100000|2021-09-17 13:08:20|7379|7364|7378.4|7363.4|7379|7364|7378.4|7363.4|4
1631884150000|2021-09-17 13:09:10|7378.6|7363.6|7378.8|7363.8|7378.8|7363.8|7378.6|7363.6|3
1631884160000|2021-09-17 13:09:20|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1631884170000|2021-09-17 13:09:30|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1631884180000|2021-09-17 13:09:40|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|4
1631884190000|2021-09-17 13:09:50|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|12
1631884200000|2021-09-17 13:10:00|7378.7|7363.7|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|11
1631884210000|2021-09-17 13:10:10|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|6
1631884220000|2021-09-17 13:10:20|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|6
1631884230000|2021-09-17 13:10:30|7378.4|7363.4|7378.6|7363.6|7378.6|7363.6|7378.3|7363.3|4
1631884260000|2021-09-17 13:11:00|7378.5|7363.5|7378.3|7363.3|7378.5|7363.5|7378.3|7363.3|2
1631884290000|2021-09-17 13:11:30|7378.4|7363.4|7378.4|7363.4|7378.6|7363.6|7378.4|7363.4|3
1631884300000|2021-09-17 13:11:40|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1631884340000|2021-09-17 13:12:20|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631884400000|2021-09-17 13:13:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|4
1631884410000|2021-09-17 13:13:30|7378.9|7363.9|7378.7|7363.7|7379.2|7364.2|7378.7|7363.7|4
1631884430000|2021-09-17 13:13:50|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1631884440000|2021-09-17 13:14:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631884460000|2021-09-17 13:14:20|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1631884570000|2021-09-17 13:16:10|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|2
1631884590000|2021-09-17 13:16:30|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|2
1631884610000|2021-09-17 13:16:50|7379.3|7364.3|7379.6|7364.6|7379.6|7364.6|7379.3|7364.3|2
1631884620000|2021-09-17 13:17:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1631884630000|2021-09-17 13:17:10|7379.9|7364.9|7380|7365|7380.1|7365.1|7379.9|7364.9|3
1631884640000|2021-09-17 13:17:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631884650000|2021-09-17 13:17:30|7380|7365|7380|7365|7380.1|7365.1|7380|7365|3
1631884680000|2021-09-17 13:18:00|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|2
1631884700000|2021-09-17 13:18:20|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1631884710000|2021-09-17 13:18:30|7380.5|7365.5|7380.8|7365.8|7380.9|7365.9|7380.5|7365.5|4
1631884740000|2021-09-17 13:19:00|7380.9|7365.9|7381.4|7366.4|7381.6|7366.6|7380.9|7365.9|4
1631884750000|2021-09-17 13:19:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631884770000|2021-09-17 13:19:30|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631884780000|2021-09-17 13:19:40|7381.2|7366.2|7381.2|7366.2|7381.4|7366.4|7381.2|7366.2|3
1631884790000|2021-09-17 13:19:50|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631884800000|2021-09-17 13:20:00|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1631884890000|2021-09-17 13:21:30|7381.2|7366.2|7381|7366|7381.2|7366.2|7380.8|7365.8|4
1631884900000|2021-09-17 13:21:40|7381.1|7366.1|7381.2|7366.2|7381.2|7366.2|7381.1|7366.1|2
1631884920000|2021-09-17 13:22:00|7381.1|7366.1|7381.2|7366.2|7381.2|7366.2|7381.1|7366.1|2
1631884940000|2021-09-17 13:22:20|7380.3|7365.3|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|3
1631884970000|2021-09-17 13:22:50|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380|7365|3
1631885000000|2021-09-17 13:23:20|7380.3|7365.3|7381.1|7366.1|7381.1|7366.1|7380.3|7365.3|6
1631885010000|2021-09-17 13:23:30|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7381.1|7366.1|2
1631885020000|2021-09-17 13:23:40|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.1|7366.1|3
1631885030000|2021-09-17 13:23:50|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1631885040000|2021-09-17 13:24:00|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|1
1631885050000|2021-09-17 13:24:10|7381.3|7366.3|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|3
1631885060000|2021-09-17 13:24:20|7381.2|7366.2|7381.3|7366.3|7381.4|7366.4|7381.2|7366.2|6
1631885070000|2021-09-17 13:24:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1631885090000|2021-09-17 13:24:50|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1631885100000|2021-09-17 13:25:00|7381.2|7366.2|7381.4|7366.4|7381.5|7366.5|7381.2|7366.2|4
1631885160000|2021-09-17 13:26:00|7381.3|7366.3|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|2
1631885280000|2021-09-17 13:28:00|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631885320000|2021-09-17 13:28:40|7381.5|7366.5|7382.1|7367.1|7382.1|7367.1|7381.5|7366.5|5
1631885330000|2021-09-17 13:28:50|7382.2|7367.2|7382.5|7367.5|7383.3|7368.3|7382.2|7367.2|11
1631885350000|2021-09-17 13:29:10|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631885390000|2021-09-17 13:29:50|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1631885400000|2021-09-17 13:30:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1631885420000|2021-09-17 13:30:20|7383.1|7368.1|7383.5|7368.5|7383.5|7368.5|7383.1|7368.1|4
1631885430000|2021-09-17 13:30:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.2|7368.2|6
1631885440000|2021-09-17 13:30:40|7383.2|7368.2|7382.9|7367.9|7383.5|7368.5|7382.9|7367.9|12
1631885450000|2021-09-17 13:30:50|7383|7368|7382|7367|7383.2|7368.2|7381.9|7366.9|16
1631885460000|2021-09-17 13:31:00|7381.9|7366.9|7383.6|7368.6|7383.6|7368.6|7381.9|7366.9|9
1631885470000|2021-09-17 13:31:10|7383.8|7368.8|7383.7|7368.7|7384|7369|7383.7|7368.7|5
1631885480000|2021-09-17 13:31:20|7383.8|7368.8|7383.8|7368.8|7383.9|7368.9|7383.7|7368.7|5
1631885500000|2021-09-17 13:31:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1631885510000|2021-09-17 13:31:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1631885520000|2021-09-17 13:32:00|7383.7|7368.7|7383.2|7368.2|7383.7|7368.7|7383.2|7368.2|4
1631885530000|2021-09-17 13:32:10|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631885540000|2021-09-17 13:32:20|7383.2|7368.2|7383.2|7368.2|7383.3|7368.3|7383.2|7368.2|3
1631885550000|2021-09-17 13:32:30|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1631885560000|2021-09-17 13:32:40|7382.9|7367.9|7382.2|7367.2|7382.9|7367.9|7382|7367|11
1631885570000|2021-09-17 13:32:50|7382|7367|7381.5|7366.5|7382|7367|7381.3|7366.3|10
1631885580000|2021-09-17 13:33:00|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|2
1631885590000|2021-09-17 13:33:10|7381.3|7366.3|7381.2|7366.2|7381.5|7366.5|7381.2|7366.2|12
1631885600000|2021-09-17 13:33:20|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|7
1631885610000|2021-09-17 13:33:30|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7381.3|7366.3|2
1631885620000|2021-09-17 13:33:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|3
1631885640000|2021-09-17 13:34:00|7381.7|7366.7|7381.4|7366.4|7381.9|7366.9|7381.4|7366.4|10
1631885650000|2021-09-17 13:34:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|5
1631885680000|2021-09-17 13:34:40|7381.3|7366.3|7381.2|7366.2|7381.3|7366.3|7381.2|7366.2|2
1631885690000|2021-09-17 13:34:50|7381.1|7366.1|7381.1|7366.1|7381.2|7366.2|7380.7|7365.7|11
1631885700000|2021-09-17 13:35:00|7381.2|7366.2|7381.4|7366.4|7381.4|7366.4|7381.2|7366.2|10
1631885710000|2021-09-17 13:35:10|7381.3|7366.3|7380.8|7365.8|7381.4|7366.4|7380.8|7365.8|7
1631885720000|2021-09-17 13:35:20|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|2
1631885740000|2021-09-17 13:35:40|7380.7|7365.7|7381.2|7366.2|7381.2|7366.2|7380.7|7365.7|5
1631885750000|2021-09-17 13:35:50|7381|7366|7380.9|7365.9|7381|7366|7380.9|7365.9|2
1631885770000|2021-09-17 13:36:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1631885800000|2021-09-17 13:36:40|7380.9|7365.9|7381.8|7366.8|7381.8|7366.8|7380.9|7365.9|7
1631885860000|2021-09-17 13:37:40|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|2
1631885870000|2021-09-17 13:37:50|7382.2|7367.2|7384.1|7369.1|7384.4|7369.4|7382.2|7367.2|9
1631885890000|2021-09-17 13:38:10|7383.4|7368.4|7383|7368|7383.4|7368.4|7383|7368|5
1631885900000|2021-09-17 13:38:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631885930000|2021-09-17 13:38:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631885990000|2021-09-17 13:39:50|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631886000000|2021-09-17 13:40:00|7382.8|7367.8|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|2
1631886010000|2021-09-17 13:40:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1631886020000|2021-09-17 13:40:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1631886030000|2021-09-17 13:40:30|7383|7368|7383.2|7368.2|7383.4|7368.4|7383|7368|5
1631886040000|2021-09-17 13:40:40|7383.1|7368.1|7383|7368|7383.2|7368.2|7383|7368|6
1631886070000|2021-09-17 13:41:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1631886140000|2021-09-17 13:42:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1631886160000|2021-09-17 13:42:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1631886170000|2021-09-17 13:42:50|7383.5|7368.5|7384.3|7369.3|7384.3|7369.3|7383.5|7368.5|5
1631886180000|2021-09-17 13:43:00|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|4
1631886190000|2021-09-17 13:43:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631886220000|2021-09-17 13:43:40|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1631886240000|2021-09-17 13:44:00|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1631886300000|2021-09-17 13:45:00|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1631886330000|2021-09-17 13:45:30|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1631886340000|2021-09-17 13:45:40|7384.4|7369.4|7386.1|7371.1|7386.1|7371.1|7384.4|7369.4|9
1631886350000|2021-09-17 13:45:50|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1631886390000|2021-09-17 13:46:30|7386.5|7371.5|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|3
1631886420000|2021-09-17 13:47:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631886430000|2021-09-17 13:47:10|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.1|7371.1|7
1631886440000|2021-09-17 13:47:20|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1631886450000|2021-09-17 13:47:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.5|7371.5|3
1631886460000|2021-09-17 13:47:40|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|3
1631886470000|2021-09-17 13:47:50|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|2
1631886480000|2021-09-17 13:48:00|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.1|7371.1|4
1631886490000|2021-09-17 13:48:10|7386.6|7371.6|7386.5|7371.5|7386.7|7371.7|7386.3|7371.3|7
1631886500000|2021-09-17 13:48:20|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|3
1631886520000|2021-09-17 13:48:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1631886540000|2021-09-17 13:49:00|7386.3|7371.3|7385.1|7370.1|7386.3|7371.3|7385.1|7370.1|2
1631886550000|2021-09-17 13:49:10|7385|7370|7385|7370|7385|7370|7385|7370|1
1631886560000|2021-09-17 13:49:20|7385.1|7370.1|7386.4|7371.4|7386.4|7371.4|7385.1|7370.1|6
1631886570000|2021-09-17 13:49:30|7386.2|7371.2|7385.5|7370.5|7386.2|7371.2|7385.5|7370.5|5
1631886580000|2021-09-17 13:49:40|7385.4|7370.4|7385.9|7370.9|7385.9|7370.9|7385.4|7370.4|3
1631886590000|2021-09-17 13:49:50|7386|7371|7386|7371|7386|7371|7386|7371|1
1631886600000|2021-09-17 13:50:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631886690000|2021-09-17 13:51:30|7385.8|7370.8|7386|7371|7386|7371|7385.6|7370.6|5
1631886700000|2021-09-17 13:51:40|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1631886710000|2021-09-17 13:51:50|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|3
1631886720000|2021-09-17 13:52:00|7386.1|7371.1|7385.6|7370.6|7386.1|7371.1|7385.5|7370.5|6
1631886730000|2021-09-17 13:52:10|7385.7|7370.7|7386|7371|7386|7371|7385.7|7370.7|3
1631886740000|2021-09-17 13:52:20|7385.9|7370.9|7385.7|7370.7|7385.9|7370.9|7385.6|7370.6|5
1631886760000|2021-09-17 13:52:40|7385.9|7370.9|7386.2|7371.2|7386.2|7371.2|7385.9|7370.9|4
1631886780000|2021-09-17 13:53:00|7386.3|7371.3|7386.2|7371.2|7386.3|7371.3|7386.2|7371.2|2
1631886800000|2021-09-17 13:53:20|7386.3|7371.3|7386.6|7371.6|7386.6|7371.6|7386.3|7371.3|4
1631886810000|2021-09-17 13:53:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1631886850000|2021-09-17 13:54:10|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|2
1631886860000|2021-09-17 13:54:20|7386.6|7371.6|7387.8|7372.8|7387.8|7372.8|7386.6|7371.6|8
1631886870000|2021-09-17 13:54:30|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.6|7372.6|7
1631886880000|2021-09-17 13:54:40|7387.8|7372.8|7386.5|7371.5|7387.8|7372.8|7386.5|7371.5|7
1631886910000|2021-09-17 13:55:10|7386.4|7371.4|7384.8|7369.8|7386.4|7371.4|7384.8|7369.8|9
1631886920000|2021-09-17 13:55:20|7384.9|7369.9|7384.7|7369.7|7384.9|7369.9|7384.7|7369.7|3
1631886930000|2021-09-17 13:55:30|7384.9|7369.9|7384.7|7369.7|7385.2|7370.2|7384.6|7369.6|11
1631886940000|2021-09-17 13:55:40|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631886950000|2021-09-17 13:55:50|7384.9|7369.9|7384.7|7369.7|7384.9|7369.9|7384.6|7369.6|7
1631886960000|2021-09-17 13:56:00|7384.5|7369.5|7384.6|7369.6|7384.6|7369.6|7384.4|7369.4|8
1631886970000|2021-09-17 13:56:10|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|2
1631886980000|2021-09-17 13:56:20|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1631886990000|2021-09-17 13:56:30|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|2
1631887000000|2021-09-17 13:56:40|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1631887010000|2021-09-17 13:56:50|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1631887020000|2021-09-17 13:57:00|7385.5|7370.5|7385.7|7370.7|7385.9|7370.9|7385.5|7370.5|6
1631887030000|2021-09-17 13:57:10|7386.6|7371.6|7386.8|7371.8|7386.8|7371.8|7386.5|7371.5|4
1631887040000|2021-09-17 13:57:20|7387.3|7372.3|7388.5|7373.5|7388.5|7373.5|7387.3|7372.3|7
1631887050000|2021-09-17 13:57:30|7388.2|7373.2|7388.6|7373.6|7388.6|7373.6|7387.6|7372.6|6
1631887060000|2021-09-17 13:57:40|7388.5|7373.5|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|2
1631887070000|2021-09-17 13:57:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1631887080000|2021-09-17 13:58:00|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1631887090000|2021-09-17 13:58:10|7388.3|7373.3|7388.6|7373.6|7388.6|7373.6|7388.3|7373.3|3
1631887100000|2021-09-17 13:58:20|7388.7|7373.7|7388.5|7373.5|7388.7|7373.7|7388.5|7373.5|4
1631887110000|2021-09-17 13:58:30|7388.3|7373.3|7387|7372|7388.3|7373.3|7387|7372|7
1631887130000|2021-09-17 13:58:50|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|2
1631887140000|2021-09-17 13:59:00|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631887180000|2021-09-17 13:59:40|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631887190000|2021-09-17 13:59:50|7387.1|7372.1|7387|7372|7387.1|7372.1|7386.9|7371.9|4
1631887200000|2021-09-17 14:00:00|7387.1|7372.1|7387|7372|7387.1|7372.1|7387|7372|4
1631887210000|2021-09-17 14:00:10|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387|7372|5
1631887240000|2021-09-17 14:00:40|7387|7372|7387.2|7372.2|7387.2|7372.2|7387|7372|3
1631887250000|2021-09-17 14:00:50|7387|7372|7387.2|7372.2|7387.2|7372.2|7387|7372|3
1631887260000|2021-09-17 14:01:00|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387|7372|3
1631887270000|2021-09-17 14:01:10|7387|7372|7386.7|7371.7|7387|7372|7386.7|7371.7|3
1631887280000|2021-09-17 14:01:20|7386.6|7371.6|7386.9|7371.9|7387|7372|7386.4|7371.4|9
1631887290000|2021-09-17 14:01:30|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|4
1631887300000|2021-09-17 14:01:40|7387|7372|7387.2|7372.2|7387.3|7372.3|7387|7372|4
1631887310000|2021-09-17 14:01:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|3
1631887320000|2021-09-17 14:02:00|7387|7372|7387|7372|7387|7372|7386.9|7371.9|3
1631887340000|2021-09-17 14:02:20|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1631887360000|2021-09-17 14:02:40|7387.2|7372.2|7387.2|7372.2|7387.3|7372.3|7387.2|7372.2|5
1631887370000|2021-09-17 14:02:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|7
1631887380000|2021-09-17 14:03:00|7387.2|7372.2|7387.2|7372.2|7387.3|7372.3|7387.2|7372.2|3
1631887390000|2021-09-17 14:03:10|7387.1|7372.1|7387.1|7372.1|7387.3|7372.3|7387.1|7372.1|5
1631887400000|2021-09-17 14:03:20|7387|7372|7387.1|7372.1|7387.1|7372.1|7387|7372|2
1631887410000|2021-09-17 14:03:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631887430000|2021-09-17 14:03:50|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631887470000|2021-09-17 14:04:30|7387.5|7372.5|7387.7|7372.7|7387.7|7372.7|7387.5|7372.5|4
1631887520000|2021-09-17 14:05:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631887530000|2021-09-17 14:05:30|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1631887550000|2021-09-17 14:05:50|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1631887560000|2021-09-17 14:06:00|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631887570000|2021-09-17 14:06:10|7387.9|7372.9|7387.9|7372.9|7388|7373|7387.9|7372.9|5
1631887590000|2021-09-17 14:06:30|7387.8|7372.8|7387.7|7372.7|7387.9|7372.9|7387.7|7372.7|4
1631887610000|2021-09-17 14:06:50|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631887620000|2021-09-17 14:07:00|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1631887630000|2021-09-17 14:07:10|7387.6|7372.6|7387.4|7372.4|7387.6|7372.6|7387.3|7372.3|4
1631887640000|2021-09-17 14:07:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631887670000|2021-09-17 14:07:50|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631887680000|2021-09-17 14:08:00|7387.3|7372.3|7387.6|7372.6|7387.6|7372.6|7387.3|7372.3|3
1631887690000|2021-09-17 14:08:10|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.4|7372.4|2
1631887700000|2021-09-17 14:08:20|7387.3|7372.3|7386.7|7371.7|7387.4|7372.4|7386.7|7371.7|8
1631887720000|2021-09-17 14:08:40|7386.8|7371.8|7386.7|7371.7|7386.8|7371.8|7386.7|7371.7|6
1631887730000|2021-09-17 14:08:50|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1631887740000|2021-09-17 14:09:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|1
1631887810000|2021-09-17 14:10:10|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|5
1631887820000|2021-09-17 14:10:20|7386.7|7371.7|7387|7372|7387|7372|7386.7|7371.7|2
1631887830000|2021-09-17 14:10:30|7386.8|7371.8|7387|7372|7387|7372|7386.8|7371.8|3
1631887860000|2021-09-17 14:11:00|7387.1|7372.1|7387.3|7372.3|7387.3|7372.3|7387.1|7372.1|3
1631887870000|2021-09-17 14:11:10|7387.1|7372.1|7387|7372|7387.1|7372.1|7387|7372|4
1631887880000|2021-09-17 14:11:20|7387.1|7372.1|7387.3|7372.3|7387.4|7372.4|7387|7372|4
1631887890000|2021-09-17 14:11:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1631887920000|2021-09-17 14:12:00|7387|7372|7387.4|7372.4|7387.4|7372.4|7387|7372|4
1631887950000|2021-09-17 14:12:30|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631887960000|2021-09-17 14:12:40|7387.4|7372.4|7387.3|7372.3|7387.4|7372.4|7387.2|7372.2|4
1631887980000|2021-09-17 14:13:00|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631887990000|2021-09-17 14:13:10|7387.5|7372.5|7387.7|7372.7|7387.9|7372.9|7387.5|7372.5|9
1631888000000|2021-09-17 14:13:20|7387.5|7372.5|7387.4|7372.4|7387.7|7372.7|7387.4|7372.4|4
1631888010000|2021-09-17 14:13:30|7387.5|7372.5|7387.7|7372.7|7387.8|7372.8|7387.4|7372.4|7
1631888020000|2021-09-17 14:13:40|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|2
1631888030000|2021-09-17 14:13:50|7387.6|7372.6|7387.7|7372.7|7388.2|7373.2|7387.5|7372.5|7
1631888050000|2021-09-17 14:14:10|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|1
1631888060000|2021-09-17 14:14:20|7387.7|7372.7|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|4
1631888070000|2021-09-17 14:14:30|7387.7|7372.7|7387.4|7372.4|7387.7|7372.7|7387.4|7372.4|4
1631888080000|2021-09-17 14:14:40|7387.5|7372.5|7387.5|7372.5|7387.7|7372.7|7387.5|7372.5|4
1631888090000|2021-09-17 14:14:50|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|3
1631888100000|2021-09-17 14:15:00|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|2
1631888110000|2021-09-17 14:15:10|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|2
1631888140000|2021-09-17 14:15:40|7387.6|7372.6|7387.6|7372.6|7387.7|7372.7|7387.6|7372.6|3
1631888150000|2021-09-17 14:15:50|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1631888160000|2021-09-17 14:16:00|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1631888170000|2021-09-17 14:16:10|7387.5|7372.5|7387.9|7372.9|7387.9|7372.9|7387.5|7372.5|6
1631888180000|2021-09-17 14:16:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1631888190000|2021-09-17 14:16:30|7387.9|7372.9|7388.1|7373.1|7388.1|7373.1|7387.9|7372.9|3
1631888200000|2021-09-17 14:16:40|7387.9|7372.9|7387.8|7372.8|7388.1|7373.1|7387.4|7372.4|9
1631888210000|2021-09-17 14:16:50|7387.9|7372.9|7388.4|7373.4|7388.4|7373.4|7387.4|7372.4|11
1631888220000|2021-09-17 14:17:00|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|2
1631888250000|2021-09-17 14:17:30|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|2
1631888260000|2021-09-17 14:17:40|7388.9|7373.9|7389.1|7374.1|7389.1|7374.1|7388.9|7373.9|3
1631888270000|2021-09-17 14:17:50|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631888290000|2021-09-17 14:18:10|7388.8|7373.8|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|3
1631888300000|2021-09-17 14:18:20|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|2
1631888310000|2021-09-17 14:18:30|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1631888320000|2021-09-17 14:18:40|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1631888340000|2021-09-17 14:19:00|7388.9|7373.9|7389.8|7374.8|7389.8|7374.8|7388.9|7373.9|6
1631888350000|2021-09-17 14:19:10|7389.9|7374.9|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|3
1631888420000|2021-09-17 14:20:20|7390|7375|7390|7375|7390.1|7375.1|7390|7375|9
1631888430000|2021-09-17 14:20:30|7390.1|7375.1|7390|7375|7390.1|7375.1|7390|7375|2
1631888440000|2021-09-17 14:20:40|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631888450000|2021-09-17 14:20:50|7389.9|7374.9|7390|7375|7390|7375|7389.7|7374.7|6
1631888460000|2021-09-17 14:21:00|7389.9|7374.9|7390|7375|7390|7375|7389.7|7374.7|18
1631888470000|2021-09-17 14:21:10|7389.8|7374.8|7390|7375|7390|7375|7389.6|7374.6|4
1631888480000|2021-09-17 14:21:20|7389.9|7374.9|7389.8|7374.8|7390|7375|7389.8|7374.8|7
1631888490000|2021-09-17 14:21:30|7390|7375|7389.9|7374.9|7390|7375|7389.9|7374.9|4
1631888500000|2021-09-17 14:21:40|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1631888510000|2021-09-17 14:21:50|7389.7|7374.7|7388.6|7373.6|7389.7|7374.7|7388.6|7373.6|4
1631888520000|2021-09-17 14:22:00|7388.5|7373.5|7389|7374|7389|7374|7388.4|7373.4|5
1631888530000|2021-09-17 14:22:10|7389.1|7374.1|7389.4|7374.4|7389.4|7374.4|7389.1|7374.1|4
1631888540000|2021-09-17 14:22:20|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631888560000|2021-09-17 14:22:40|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631888570000|2021-09-17 14:22:50|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1631888590000|2021-09-17 14:23:10|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1631888600000|2021-09-17 14:23:20|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.5|7374.5|2
1631888650000|2021-09-17 14:24:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1631888680000|2021-09-17 14:24:40|7389.9|7374.9|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|3
1631888710000|2021-09-17 14:25:10|7390|7375|7390.1|7375.1|7390.1|7375.1|7389.8|7374.8|8
1631888740000|2021-09-17 14:25:40|7389.9|7374.9|7390.2|7375.2|7390.2|7375.2|7389.8|7374.8|7
1631888770000|2021-09-17 14:26:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1631888780000|2021-09-17 14:26:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1631888790000|2021-09-17 14:26:30|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631888810000|2021-09-17 14:26:50|7390|7375|7390.2|7375.2|7390.2|7375.2|7389.9|7374.9|12
1631888820000|2021-09-17 14:27:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631888830000|2021-09-17 14:27:10|7390|7375|7390|7375|7390|7375|7390|7375|1
1631888850000|2021-09-17 14:27:30|7390.1|7375.1|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|4
1631888860000|2021-09-17 14:27:40|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|3
1631888870000|2021-09-17 14:27:50|7390.1|7375.1|7390|7375|7390.2|7375.2|7390|7375|6
1631888880000|2021-09-17 14:28:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1631888900000|2021-09-17 14:28:20|7390|7375|7390|7375|7390|7375|7390|7375|1
1631889000000|2021-09-17 14:30:00|7390.1|7375.1|7390.3|7375.3|7390.4|7375.4|7390|7375|8
1631889010000|2021-09-17 14:30:10|7390.2|7375.2|7390.3|7375.3|7390.3|7375.3|7390.2|7375.2|2
1631889050000|2021-09-17 14:30:50|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|3
1631889090000|2021-09-17 14:31:30|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.6|7375.6|5
1631889100000|2021-09-17 14:31:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1631889130000|2021-09-17 14:32:10|7391|7376|7391|7376|7391.2|7376.2|7391|7376|7
1631889140000|2021-09-17 14:32:20|7391.1|7376.1|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|3
1631889150000|2021-09-17 14:32:30|7391.2|7376.2|7391.3|7376.3|7391.4|7376.4|7391.2|7376.2|3
1631889160000|2021-09-17 14:32:40|7391.2|7376.2|7391.2|7376.2|7391.4|7376.4|7391.2|7376.2|3
1631889220000|2021-09-17 14:33:40|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1631889230000|2021-09-17 14:33:50|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1631889240000|2021-09-17 14:34:00|7391.4|7376.4|7391.7|7376.7|7391.7|7376.7|7391.3|7376.3|6
1631889250000|2021-09-17 14:34:10|7391.8|7376.8|7392|7377|7392.1|7377.1|7391.8|7376.8|5
1631889260000|2021-09-17 14:34:20|7391.8|7376.8|7391.8|7376.8|7391.9|7376.9|7391.7|7376.7|13
1631889270000|2021-09-17 14:34:30|7391.7|7376.7|7392.1|7377.1|7392.1|7377.1|7391.7|7376.7|3
1631889280000|2021-09-17 14:34:40|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|2
1631889290000|2021-09-17 14:34:50|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1631889300000|2021-09-17 14:35:00|7391.7|7376.7|7393.8|7378.8|7393.8|7378.8|7391.7|7376.7|13
1631889310000|2021-09-17 14:35:10|7393.7|7378.7|7393.3|7378.3|7393.7|7378.7|7393.2|7378.2|9
1631889320000|2021-09-17 14:35:20|7393.4|7378.4|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|3
1631889330000|2021-09-17 14:35:30|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631889340000|2021-09-17 14:35:40|7393.3|7378.3|7392.8|7377.8|7393.4|7378.4|7392.8|7377.8|7
1631889350000|2021-09-17 14:35:50|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1631889360000|2021-09-17 14:36:00|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|1
1631889370000|2021-09-17 14:36:10|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.1|7377.1|6
1631889380000|2021-09-17 14:36:20|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1631889400000|2021-09-17 14:36:40|7392|7377|7392.1|7377.1|7392.2|7377.2|7392|7377|4
1631889420000|2021-09-17 14:37:00|7392.2|7377.2|7392.5|7377.5|7392.5|7377.5|7392.1|7377.1|7
1631889430000|2021-09-17 14:37:10|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|2
1631889450000|2021-09-17 14:37:30|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|2
1631889480000|2021-09-17 14:38:00|7392.9|7377.9|7392.6|7377.6|7392.9|7377.9|7392.6|7377.6|6
1631889500000|2021-09-17 14:38:20|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|2
1631889510000|2021-09-17 14:38:30|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|3
1631889520000|2021-09-17 14:38:40|7392.3|7377.3|7392.6|7377.6|7392.6|7377.6|7392.3|7377.3|4
1631889530000|2021-09-17 14:38:50|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|4
1631889540000|2021-09-17 14:39:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1631889560000|2021-09-17 14:39:20|7392.4|7377.4|7392.5|7377.5|7392.5|7377.5|7392.4|7377.4|2
1631889570000|2021-09-17 14:39:30|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1631889600000|2021-09-17 14:40:00|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|2
1631889610000|2021-09-17 14:40:10|7392.7|7377.7|7392.2|7377.2|7392.7|7377.7|7392.2|7377.2|3
1631889640000|2021-09-17 14:40:40|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|2
1631889670000|2021-09-17 14:41:10|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1631889690000|2021-09-17 14:41:30|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|2
1631889710000|2021-09-17 14:41:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|1
1631889720000|2021-09-17 14:42:00|7392.1|7377.1|7392|7377|7392.1|7377.1|7392|7377|2
1631889730000|2021-09-17 14:42:10|7391.8|7376.8|7392.3|7377.3|7392.3|7377.3|7391.8|7376.8|5
1631889780000|2021-09-17 14:43:00|7392.2|7377.2|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|5
1631889830000|2021-09-17 14:43:50|7392.1|7377.1|7391.5|7376.5|7392.1|7377.1|7391.5|7376.5|5
1631889840000|2021-09-17 14:44:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631889850000|2021-09-17 14:44:10|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.4|7376.4|6
1631889860000|2021-09-17 14:44:20|7391.8|7376.8|7392|7377|7392.1|7377.1|7391.8|7376.8|5
1631889870000|2021-09-17 14:44:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|1
1631889880000|2021-09-17 14:44:40|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7391.9|7376.9|8
1631889900000|2021-09-17 14:45:00|7392.2|7377.2|7393.2|7378.2|7393.2|7378.2|7392.2|7377.2|13
1631889910000|2021-09-17 14:45:10|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|5
1631889920000|2021-09-17 14:45:20|7393.2|7378.2|7393.3|7378.3|7393.5|7378.5|7393.2|7378.2|8
1631889940000|2021-09-17 14:45:40|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631889950000|2021-09-17 14:45:50|7393.5|7378.5|7393.4|7378.4|7393.5|7378.5|7393.4|7378.4|2
1631889960000|2021-09-17 14:46:00|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631889970000|2021-09-17 14:46:10|7393.6|7378.6|7394.4|7379.4|7394.5|7379.5|7393.6|7378.6|4
1631890000000|2021-09-17 14:46:40|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631890010000|2021-09-17 14:46:50|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631890020000|2021-09-17 14:47:00|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631890030000|2021-09-17 14:47:10|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394.3|7379.3|3
1631890130000|2021-09-17 14:48:50|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631890140000|2021-09-17 14:49:00|7394.2|7379.2|7394.3|7379.3|7394.4|7379.4|7394.2|7379.2|8
1631890240000|2021-09-17 14:50:40|7394.4|7379.4|7394.5|7379.5|7394.8|7379.8|7394.4|7379.4|4
1631890250000|2021-09-17 14:50:50|7394.6|7379.6|7395.3|7380.3|7395.3|7380.3|7394.5|7379.5|5
1631890270000|2021-09-17 14:51:10|7395.6|7380.6|7396.3|7381.3|7396.3|7381.3|7395.6|7380.6|7
1631890280000|2021-09-17 14:51:20|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|2
1631890290000|2021-09-17 14:51:30|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631890300000|2021-09-17 14:51:40|7396.6|7381.6|7396.7|7381.7|7396.7|7381.7|7396.6|7381.6|2
1631890310000|2021-09-17 14:51:50|7396.6|7381.6|7397.6|7382.6|7397.6|7382.6|7396.5|7381.5|8
1631890320000|2021-09-17 14:52:00|7397.5|7382.5|7398.2|7383.2|7398.2|7383.2|7397.4|7382.4|13
1631890330000|2021-09-17 14:52:10|7398.4|7383.4|7398|7383|7398.4|7383.4|7398|7383|5
1631890350000|2021-09-17 14:52:30|7397.9|7382.9|7397.9|7382.9|7398|7383|7397.9|7382.9|3
1631890390000|2021-09-17 14:53:10|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1631890410000|2021-09-17 14:53:30|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.6|7382.6|2
1631890420000|2021-09-17 14:53:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631890430000|2021-09-17 14:53:50|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1631890440000|2021-09-17 14:54:00|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7397.4|7382.4|2
1631890450000|2021-09-17 14:54:10|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631890460000|2021-09-17 14:54:20|7397.5|7382.5|7397.4|7382.4|7397.5|7382.5|7397.4|7382.4|4
1631890470000|2021-09-17 14:54:30|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631890480000|2021-09-17 14:54:40|7397|7382|7396.6|7381.6|7397|7382|7396.6|7381.6|2
1631890490000|2021-09-17 14:54:50|7396.8|7381.8|7396.1|7381.1|7396.8|7381.8|7396.1|7381.1|6
1631890520000|2021-09-17 14:55:20|7396.2|7381.2|7396.4|7381.4|7396.4|7381.4|7396.2|7381.2|2
1631890530000|2021-09-17 14:55:30|7396.5|7381.5|7396.7|7381.7|7396.7|7381.7|7396.5|7381.5|2
1631890540000|2021-09-17 14:55:40|7396.8|7381.8|7397|7382|7397|7382|7396.8|7381.8|3
1631890550000|2021-09-17 14:55:50|7397.1|7382.1|7398.6|7383.6|7398.6|7383.6|7397.1|7382.1|8
1631890560000|2021-09-17 14:56:00|7398.4|7383.4|7398.1|7383.1|7398.4|7383.4|7398.1|7383.1|3
1631890570000|2021-09-17 14:56:10|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1631890580000|2021-09-17 14:56:20|7397.8|7382.8|7397.6|7382.6|7397.8|7382.8|7397.6|7382.6|3
1631890590000|2021-09-17 14:56:30|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631890610000|2021-09-17 14:56:50|7397.6|7382.6|7398.1|7383.1|7398.1|7383.1|7397.6|7382.6|5
1631890620000|2021-09-17 14:57:00|7398|7383|7398.2|7383.2|7398.2|7383.2|7398|7383|3
1631890630000|2021-09-17 14:57:10|7398.3|7383.3|7398.1|7383.1|7398.3|7383.3|7398.1|7383.1|3
1631890660000|2021-09-17 14:57:40|7398.2|7383.2|7397.8|7382.8|7398.2|7383.2|7397.8|7382.8|5
1631890670000|2021-09-17 14:57:50|7397.6|7382.6|7397.1|7382.1|7397.6|7382.6|7397.1|7382.1|6
1631890680000|2021-09-17 14:58:00|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631890700000|2021-09-17 14:58:20|7397|7382|7397.1|7382.1|7397.1|7382.1|7397|7382|2
1631890710000|2021-09-17 14:58:30|7397.2|7382.2|7397.5|7382.5|7397.5|7382.5|7397.2|7382.2|4
1631890720000|2021-09-17 14:58:40|7397.6|7382.6|7397.5|7382.5|7397.8|7382.8|7397.5|7382.5|6
1631890730000|2021-09-17 14:58:50|7397.4|7382.4|7396.9|7381.9|7397.4|7382.4|7396.8|7381.8|6
1631890740000|2021-09-17 14:59:00|7396.8|7381.8|7396.3|7381.3|7396.8|7381.8|7396.3|7381.3|5
1631890770000|2021-09-17 14:59:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631890790000|2021-09-17 14:59:50|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1631890800000|2021-09-17 15:00:00|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|2
1631890810000|2021-09-17 15:00:10|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|2
1631890820000|2021-09-17 15:00:20|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631890830000|2021-09-17 15:00:30|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.7|7381.7|2
1631890840000|2021-09-17 15:00:40|7396.8|7381.8|7396.9|7381.9|7396.9|7381.9|7396.7|7381.7|4
1631890850000|2021-09-17 15:00:50|7396.8|7381.8|7396.9|7381.9|7396.9|7381.9|7396.6|7381.6|7
1631890860000|2021-09-17 15:01:00|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.6|7381.6|6
1631890870000|2021-09-17 15:01:10|7397.3|7382.3|7397.7|7382.7|7397.8|7382.8|7397.3|7382.3|5
1631890880000|2021-09-17 15:01:20|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.6|7382.6|4
1631890890000|2021-09-17 15:01:30|7397.9|7382.9|7398.3|7383.3|7398.4|7383.4|7397.9|7382.9|10
1631890910000|2021-09-17 15:01:50|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|3
1631890920000|2021-09-17 15:02:00|7398.7|7383.7|7398.6|7383.6|7398.7|7383.7|7398.6|7383.6|2
1631890930000|2021-09-17 15:02:10|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|6
1631890940000|2021-09-17 15:02:20|7398.3|7383.3|7398.2|7383.2|7398.4|7383.4|7398.2|7383.2|10
1631890950000|2021-09-17 15:02:30|7398.3|7383.3|7398.1|7383.1|7398.3|7383.3|7398.1|7383.1|2
1631890960000|2021-09-17 15:02:40|7397.9|7382.9|7397.5|7382.5|7397.9|7382.9|7397.5|7382.5|3
1631890980000|2021-09-17 15:03:00|7397.6|7382.6|7396.8|7381.8|7397.6|7382.6|7396.8|7381.8|8
1631890990000|2021-09-17 15:03:10|7396.9|7381.9|7397.1|7382.1|7397.2|7382.2|7396.9|7381.9|5
1631891000000|2021-09-17 15:03:20|7397|7382|7397|7382|7397|7382|7396.9|7381.9|3
1631891020000|2021-09-17 15:03:40|7397.1|7382.1|7397.6|7382.6|7397.6|7382.6|7397.1|7382.1|6
1631891030000|2021-09-17 15:03:50|7397.5|7382.5|7397.7|7382.7|7397.8|7382.8|7397.5|7382.5|5
1631891040000|2021-09-17 15:04:00|7397.8|7382.8|7397.7|7382.7|7397.8|7382.8|7397.7|7382.7|2
1631891050000|2021-09-17 15:04:10|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|2
1631891070000|2021-09-17 15:04:30|7398.2|7383.2|7399.1|7384.1|7399.1|7384.1|7398.2|7383.2|5
1631891080000|2021-09-17 15:04:40|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631891120000|2021-09-17 15:05:20|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631891130000|2021-09-17 15:05:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631891160000|2021-09-17 15:06:00|7399.3|7384.3|7399.2|7384.2|7399.3|7384.3|7399.2|7384.2|2
1631891250000|2021-09-17 15:07:30|7399.1|7384.1|7398.6|7383.6|7399.1|7384.1|7398.6|7383.6|11
1631891270000|2021-09-17 15:07:50|7398.7|7383.7|7398.6|7383.6|7398.8|7383.8|7398.6|7383.6|4
1631891310000|2021-09-17 15:08:30|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631891320000|2021-09-17 15:08:40|7398.8|7383.8|7399.3|7384.3|7399.3|7384.3|7398.8|7383.8|4
1631891340000|2021-09-17 15:09:00|7399.2|7384.2|7399.2|7384.2|7399.3|7384.3|7399.2|7384.2|3
1631891350000|2021-09-17 15:09:10|7399.1|7384.1|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|2
1631891360000|2021-09-17 15:09:20|7399.3|7384.3|7399.2|7384.2|7399.3|7384.3|7399.2|7384.2|4
1631891380000|2021-09-17 15:09:40|7399.1|7384.1|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|2
1631891400000|2021-09-17 15:10:00|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631891410000|2021-09-17 15:10:10|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1631891420000|2021-09-17 15:10:20|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631891430000|2021-09-17 15:10:30|7399.4|7384.4|7399.3|7384.3|7399.4|7384.4|7399.3|7384.3|4
1631891450000|2021-09-17 15:10:50|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631891460000|2021-09-17 15:11:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631891470000|2021-09-17 15:11:10|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631891480000|2021-09-17 15:11:20|7399.6|7384.6|7400.5|7385.5|7400.5|7385.5|7399.6|7384.6|4
1631891490000|2021-09-17 15:11:30|7400.4|7385.4|7399.6|7384.6|7400.4|7385.4|7399.5|7384.5|5
1631891530000|2021-09-17 15:12:10|7399.7|7384.7|7400.3|7385.3|7400.4|7385.4|7399.7|7384.7|4
1631891540000|2021-09-17 15:12:20|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1631891550000|2021-09-17 15:12:30|7400.5|7385.5|7402|7387|7402|7387|7400.5|7385.5|8
1631891560000|2021-09-17 15:12:40|7401.9|7386.9|7401.9|7386.9|7402.1|7387.1|7401.9|7386.9|5
1631891570000|2021-09-17 15:12:50|7402|7387|7401.5|7386.5|7402|7387|7401.5|7386.5|6
1631891600000|2021-09-17 15:13:20|7401.4|7386.4|7400.9|7385.9|7401.4|7386.4|7400.9|7385.9|5
1631891610000|2021-09-17 15:13:30|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631891620000|2021-09-17 15:13:40|7400.6|7385.6|7400.4|7385.4|7400.6|7385.6|7400.4|7385.4|2
1631891630000|2021-09-17 15:13:50|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|1
1631891640000|2021-09-17 15:14:00|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1631891670000|2021-09-17 15:14:30|7399.8|7384.8|7399.5|7384.5|7399.8|7384.8|7399.5|7384.5|3
1631891690000|2021-09-17 15:14:50|7398.6|7383.6|7398|7383|7398.6|7383.6|7398|7383|4
1631891700000|2021-09-17 15:15:00|7397.9|7382.9|7397.5|7382.5|7397.9|7382.9|7397.3|7382.3|5
1631891710000|2021-09-17 15:15:10|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1631891730000|2021-09-17 15:15:30|7397.6|7382.6|7397.6|7382.6|7397.7|7382.7|7397.5|7382.5|5
1631891740000|2021-09-17 15:15:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.1|7382.1|6
1631891750000|2021-09-17 15:15:50|7397.7|7382.7|7397.7|7382.7|7397.8|7382.8|7397.7|7382.7|3
1631891760000|2021-09-17 15:16:00|7397.9|7382.9|7398|7383|7398|7383|7397.9|7382.9|6
1631891770000|2021-09-17 15:16:10|7397.9|7382.9|7397.9|7382.9|7398|7383|7397.9|7382.9|3
1631891780000|2021-09-17 15:16:20|7398|7383|7397.9|7382.9|7398|7383|7397.9|7382.9|2
1631891790000|2021-09-17 15:16:30|7398|7383|7398.5|7383.5|7398.5|7383.5|7398|7383|4
1631891800000|2021-09-17 15:16:40|7398.6|7383.6|7398.8|7383.8|7398.8|7383.8|7398.6|7383.6|3
1631891810000|2021-09-17 15:16:50|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1631891820000|2021-09-17 15:17:00|7399|7384|7398.7|7383.7|7399|7384|7398.7|7383.7|3
1631891830000|2021-09-17 15:17:10|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|2
1631891840000|2021-09-17 15:17:20|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631891860000|2021-09-17 15:17:40|7398.4|7383.4|7398.1|7383.1|7398.4|7383.4|7398|7383|4
1631891870000|2021-09-17 15:17:50|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1631891880000|2021-09-17 15:18:00|7398|7383|7397.9|7382.9|7398.1|7383.1|7397.8|7382.8|6
1631891890000|2021-09-17 15:18:10|7397.8|7382.8|7396.8|7381.8|7397.8|7382.8|7396.8|7381.8|8
1631891900000|2021-09-17 15:18:20|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1631891910000|2021-09-17 15:18:30|7396.9|7381.9|7397.4|7382.4|7397.4|7382.4|7396.9|7381.9|4
1631891940000|2021-09-17 15:19:00|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7397.1|7382.1|2
1631891960000|2021-09-17 15:19:20|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631891970000|2021-09-17 15:19:30|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631891980000|2021-09-17 15:19:40|7397.4|7382.4|7397.3|7382.3|7397.5|7382.5|7397.3|7382.3|3
1631891990000|2021-09-17 15:19:50|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631892010000|2021-09-17 15:20:10|7397.4|7382.4|7397.3|7382.3|7397.5|7382.5|7397.3|7382.3|6
1631892040000|2021-09-17 15:20:40|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631892060000|2021-09-17 15:21:00|7397.1|7382.1|7397.3|7382.3|7397.3|7382.3|7397.1|7382.1|2
1631892070000|2021-09-17 15:21:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631892090000|2021-09-17 15:21:30|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7397.3|7382.3|5
1631892100000|2021-09-17 15:21:40|7397.6|7382.6|7397.5|7382.5|7397.6|7382.6|7397.5|7382.5|2
1631892110000|2021-09-17 15:21:50|7397.6|7382.6|7397.3|7382.3|7397.6|7382.6|7397.3|7382.3|4
1631892130000|2021-09-17 15:22:10|7397.2|7382.2|7397.5|7382.5|7397.5|7382.5|7397.2|7382.2|3
1631892140000|2021-09-17 15:22:20|7397.9|7382.9|7398.2|7383.2|7398.2|7383.2|7397.9|7382.9|4
1631892170000|2021-09-17 15:22:50|7398|7383|7398|7383|7398|7383|7398|7383|1
1631892180000|2021-09-17 15:23:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|3
1631892190000|2021-09-17 15:23:10|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631892200000|2021-09-17 15:23:20|7398|7383|7398|7383|7398|7383|7398|7383|1
1631892240000|2021-09-17 15:24:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631892260000|2021-09-17 15:24:20|7398.1|7383.1|7398.1|7383.1|7398.2|7383.2|7397.4|7382.4|8
1631892340000|2021-09-17 15:25:40|7398|7383|7398.1|7383.1|7398.1|7383.1|7397.9|7382.9|4
1631892390000|2021-09-17 15:26:30|7398.2|7383.2|7398.6|7383.6|7398.6|7383.6|7398.2|7383.2|4
1631892480000|2021-09-17 15:28:00|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|2
1631892510000|2021-09-17 15:28:30|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1631892520000|2021-09-17 15:28:40|7398.5|7383.5|7398.6|7383.6|7398.6|7383.6|7398.5|7383.5|2
1631892600000|2021-09-17 15:30:00|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631892610000|2021-09-17 15:30:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631892640000|2021-09-17 15:30:40|7398.9|7383.9|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|2
1631892650000|2021-09-17 15:30:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631892660000|2021-09-17 15:31:00|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.8|7383.8|2
1631892680000|2021-09-17 15:31:20|7399|7384|7399|7384|7399|7384|7399|7384|1
1631892730000|2021-09-17 15:32:10|7398.9|7383.9|7399.3|7384.3|7399.3|7384.3|7398.9|7383.9|2
1631892740000|2021-09-17 15:32:20|7399.1|7384.1|7398.9|7383.9|7399.1|7384.1|7398.9|7383.9|3
1631892840000|2021-09-17 15:34:00|7399|7384|7399|7384|7399|7384|7399|7384|1
1631892850000|2021-09-17 15:34:10|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1631892880000|2021-09-17 15:34:40|7398.8|7383.8|7398.7|7383.7|7398.8|7383.8|7398.7|7383.7|2
1631892890000|2021-09-17 15:34:50|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.6|7383.6|2
1631892900000|2021-09-17 15:35:00|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631892910000|2021-09-17 15:35:10|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1631892930000|2021-09-17 15:35:30|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631892940000|2021-09-17 15:35:40|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1631892970000|2021-09-17 15:36:10|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1631892980000|2021-09-17 15:36:20|7398.4|7383.4|7398.7|7383.7|7398.7|7383.7|7398.4|7383.4|3
1631893000000|2021-09-17 15:36:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631893010000|2021-09-17 15:36:50|7398.9|7383.9|7398.5|7383.5|7399|7384|7397.9|7382.9|11
1631893020000|2021-09-17 15:37:00|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|2
1631893040000|2021-09-17 15:37:20|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|2
1631893050000|2021-09-17 15:37:30|7398.3|7383.3|7398.1|7383.1|7398.3|7383.3|7398.1|7383.1|3
1631893080000|2021-09-17 15:38:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1631893090000|2021-09-17 15:38:10|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1631893110000|2021-09-17 15:38:30|7397.8|7382.8|7397.6|7382.6|7397.8|7382.8|7397.6|7382.6|3
1631893130000|2021-09-17 15:38:50|7397.2|7382.2|7396.9|7381.9|7397.2|7382.2|7396.9|7381.9|3
1631893140000|2021-09-17 15:39:00|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631893150000|2021-09-17 15:39:10|7397|7382|7397.1|7382.1|7397.1|7382.1|7396.8|7381.8|12
1631893170000|2021-09-17 15:39:30|7397|7382|7397|7382|7397.2|7382.2|7396.9|7381.9|8
1631893240000|2021-09-17 15:40:40|7397.1|7382.1|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|2
1631893260000|2021-09-17 15:41:00|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1631893280000|2021-09-17 15:41:20|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1631893290000|2021-09-17 15:41:30|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|2
1631893300000|2021-09-17 15:41:40|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397|7382|3
1631893320000|2021-09-17 15:42:00|7397|7382|7397.1|7382.1|7397.1|7382.1|7396.9|7381.9|3
1631893330000|2021-09-17 15:42:10|7397|7382|7396.9|7381.9|7397|7382|7396.8|7381.8|6
1631893340000|2021-09-17 15:42:20|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1631893350000|2021-09-17 15:42:30|7396.8|7381.8|7397|7382|7397|7382|7396.8|7381.8|3
1631893370000|2021-09-17 15:42:50|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631893380000|2021-09-17 15:43:00|7397|7382|7396.9|7381.9|7397|7382|7396.9|7381.9|2
1631893430000|2021-09-17 15:43:50|7397|7382|7397|7382|7397|7382|7397|7382|1
1631893450000|2021-09-17 15:44:10|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631893470000|2021-09-17 15:44:30|7396.7|7381.7|7396.8|7381.8|7396.8|7381.8|7396.7|7381.7|2
1631893480000|2021-09-17 15:44:40|7396.6|7381.6|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|3
1631893550000|2021-09-17 15:45:50|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|8
1631893600000|2021-09-17 15:46:40|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631893620000|2021-09-17 15:47:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631893690000|2021-09-17 15:48:10|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1631893810000|2021-09-17 15:50:10|7397|7382|7396.8|7381.8|7397.2|7382.2|7396.8|7381.8|15
1631893820000|2021-09-17 15:50:20|7396.9|7381.9|7396.8|7381.8|7397.2|7382.2|7396.8|7381.8|10
1631893850000|2021-09-17 15:50:50|7396.9|7381.9|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|2
1631893880000|2021-09-17 15:51:20|7397|7382|7397.2|7382.2|7397.2|7382.2|7397|7382|2
1631893890000|2021-09-17 15:51:30|7397.1|7382.1|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|2
1631893920000|2021-09-17 15:52:00|7397.1|7382.1|7396.5|7381.5|7397.1|7382.1|7396.5|7381.5|10
1631893930000|2021-09-17 15:52:10|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631893940000|2021-09-17 15:52:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631893950000|2021-09-17 15:52:30|7396.4|7381.4|7396.5|7381.5|7396.5|7381.5|7396.4|7381.4|2
1631893960000|2021-09-17 15:52:40|7396.7|7381.7|7396.5|7381.5|7396.7|7381.7|7396.5|7381.5|2
1631893970000|2021-09-17 15:52:50|7396.4|7381.4|7396.5|7381.5|7396.6|7381.6|7396.4|7381.4|4
1631894020000|2021-09-17 15:53:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631894030000|2021-09-17 15:53:50|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631894100000|2021-09-17 15:55:00|7396.4|7381.4|7396.1|7381.1|7396.4|7381.4|7396.1|7381.1|4
1631894120000|2021-09-17 15:55:20|7396|7381|7396.1|7381.1|7396.1|7381.1|7395.9|7380.9|4
1631894130000|2021-09-17 15:55:30|7396|7381|7396|7381|7396|7381|7396|7381|1
1631894160000|2021-09-17 15:56:00|7395.8|7380.8|7395.1|7380.1|7395.8|7380.8|7395|7380|6
1631894170000|2021-09-17 15:56:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631894200000|2021-09-17 15:56:40|7395.1|7380.1|7394.9|7379.9|7395.1|7380.1|7394.6|7379.6|8
1631894220000|2021-09-17 15:57:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1631894230000|2021-09-17 15:57:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631894330000|2021-09-17 15:58:50|7395|7380|7395|7380|7395.1|7380.1|7394.9|7379.9|4
1631894340000|2021-09-17 15:59:00|7394.8|7379.8|7395|7380|7395|7380|7394.7|7379.7|3
1631894350000|2021-09-17 15:59:10|7395.1|7380.1|7395.3|7380.3|7395.3|7380.3|7395.1|7380.1|2
1631894380000|2021-09-17 15:59:40|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631894390000|2021-09-17 15:59:50|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631894400000|2021-09-17 16:00:00|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7395.1|7380.1|2
1631894410000|2021-09-17 16:00:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631894420000|2021-09-17 16:00:20|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631894430000|2021-09-17 16:00:30|7395.3|7380.3|7394.9|7379.9|7395.4|7380.4|7394.6|7379.6|7
1631894440000|2021-09-17 16:00:40|7394.8|7379.8|7395.7|7380.7|7395.8|7380.8|7394.8|7379.8|8
1631894490000|2021-09-17 16:01:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631894510000|2021-09-17 16:01:50|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631894520000|2021-09-17 16:02:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1631894530000|2021-09-17 16:02:10|7395.9|7380.9|7395.8|7380.8|7396|7381|7395.7|7380.7|5
1631894540000|2021-09-17 16:02:20|7395.7|7380.7|7395.8|7380.8|7395.8|7380.8|7395.7|7380.7|2
1631894560000|2021-09-17 16:02:40|7395.7|7380.7|7394.3|7379.3|7395.7|7380.7|7394.3|7379.3|8
1631894590000|2021-09-17 16:03:10|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631894600000|2021-09-17 16:03:20|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1631894630000|2021-09-17 16:03:50|7393.8|7378.8|7394.2|7379.2|7394.2|7379.2|7393.8|7378.8|4
1631894660000|2021-09-17 16:04:20|7394.3|7379.3|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|3
1631894670000|2021-09-17 16:04:30|7394.2|7379.2|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|3
1631894730000|2021-09-17 16:05:30|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1631894750000|2021-09-17 16:05:50|7394|7379|7394.2|7379.2|7394.2|7379.2|7393.9|7378.9|4
1631894760000|2021-09-17 16:06:00|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1631894790000|2021-09-17 16:06:30|7394.7|7379.7|7395.9|7380.9|7395.9|7380.9|7394.7|7379.7|8
1631894800000|2021-09-17 16:06:40|7395.8|7380.8|7396.5|7381.5|7396.5|7381.5|7395.8|7380.8|4
1631894810000|2021-09-17 16:06:50|7396.4|7381.4|7395.8|7380.8|7396.4|7381.4|7395.8|7380.8|6
1631894860000|2021-09-17 16:07:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631894870000|2021-09-17 16:07:50|7396|7381|7396|7381|7396|7381|7396|7381|1
1631894910000|2021-09-17 16:08:30|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1631894920000|2021-09-17 16:08:40|7395.7|7380.7|7396|7381|7396|7381|7395.7|7380.7|3
1631895000000|2021-09-17 16:10:00|7395.9|7380.9|7396|7381|7396|7381|7395.9|7380.9|2
1631895030000|2021-09-17 16:10:30|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1631895040000|2021-09-17 16:10:40|7396|7381|7395.7|7380.7|7396|7381|7395.7|7380.7|4
1631895070000|2021-09-17 16:11:10|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631895080000|2021-09-17 16:11:20|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631895110000|2021-09-17 16:11:50|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1631895120000|2021-09-17 16:12:00|7395.4|7380.4|7394.5|7379.5|7395.4|7380.4|7394.5|7379.5|2
1631895130000|2021-09-17 16:12:10|7394.4|7379.4|7394.4|7379.4|7394.5|7379.5|7394.3|7379.3|5
1631895140000|2021-09-17 16:12:20|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631895150000|2021-09-17 16:12:30|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631895160000|2021-09-17 16:12:40|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631895190000|2021-09-17 16:13:10|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|2
1631895220000|2021-09-17 16:13:40|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631895230000|2021-09-17 16:13:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631895240000|2021-09-17 16:14:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1631895250000|2021-09-17 16:14:10|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1631895310000|2021-09-17 16:15:10|7393.1|7378.1|7393|7378|7393.1|7378.1|7393|7378|2
1631895320000|2021-09-17 16:15:20|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7393.1|7378.1|2
1631895360000|2021-09-17 16:16:00|7393.3|7378.3|7394.3|7379.3|7394.5|7379.5|7393.3|7378.3|8
1631895370000|2021-09-17 16:16:10|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|3
1631895380000|2021-09-17 16:16:20|7394.7|7379.7|7395|7380|7395|7380|7394.7|7379.7|5
1631895390000|2021-09-17 16:16:30|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631895410000|2021-09-17 16:16:50|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|2
1631895420000|2021-09-17 16:17:00|7395|7380|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|5
1631895430000|2021-09-17 16:17:10|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|2
1631895440000|2021-09-17 16:17:20|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631895520000|2021-09-17 16:18:40|7395.1|7380.1|7394.8|7379.8|7395.1|7380.1|7394.8|7379.8|2
1631895630000|2021-09-17 16:20:30|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631895660000|2021-09-17 16:21:00|7394.8|7379.8|7394.4|7379.4|7394.8|7379.8|7394.3|7379.3|4
1631895670000|2021-09-17 16:21:10|7394.3|7379.3|7394.1|7379.1|7394.3|7379.3|7394.1|7379.1|3
1631895720000|2021-09-17 16:22:00|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7394.1|7379.1|2
1631895780000|2021-09-17 16:23:00|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631895790000|2021-09-17 16:23:10|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|4
1631895810000|2021-09-17 16:23:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.7|7378.7|3
1631895820000|2021-09-17 16:23:40|7393.7|7378.7|7393.8|7378.8|7393.8|7378.8|7393.4|7378.4|5
1631895840000|2021-09-17 16:24:00|7393.7|7378.7|7393.4|7378.4|7393.7|7378.7|7393.4|7378.4|5
1631895850000|2021-09-17 16:24:10|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|2
1631895860000|2021-09-17 16:24:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1631895870000|2021-09-17 16:24:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1631895880000|2021-09-17 16:24:40|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|1
1631895890000|2021-09-17 16:24:50|7393|7378|7393|7378|7393|7378|7393|7378|1
1631895910000|2021-09-17 16:25:10|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1631895920000|2021-09-17 16:25:20|7392.7|7377.7|7392.7|7377.7|7392.8|7377.8|7392.7|7377.7|7
1631895930000|2021-09-17 16:25:30|7392.8|7377.8|7393|7378|7393|7378|7392.7|7377.7|4
1631896020000|2021-09-17 16:27:00|7393.8|7378.8|7394.2|7379.2|7394.2|7379.2|7393.8|7378.8|4
1631896050000|2021-09-17 16:27:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631896060000|2021-09-17 16:27:40|7394.2|7379.2|7393.9|7378.9|7394.2|7379.2|7393.9|7378.9|3
1631896070000|2021-09-17 16:27:50|7394.2|7379.2|7394.4|7379.4|7394.4|7379.4|7394.2|7379.2|3
1631896090000|2021-09-17 16:28:10|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|2
1631896100000|2021-09-17 16:28:20|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|2
1631896340000|2021-09-17 16:32:20|7394.7|7379.7|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|2
1631896350000|2021-09-17 16:32:30|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631896370000|2021-09-17 16:32:50|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|3
1631896400000|2021-09-17 16:33:20|7394|7379|7394|7379|7394|7379|7394|7379|1
1631896420000|2021-09-17 16:33:40|7393.9|7378.9|7394|7379|7394|7379|7393.9|7378.9|2
1631896530000|2021-09-17 16:35:30|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1631896670000|2021-09-17 16:37:50|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1631896710000|2021-09-17 16:38:30|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631896750000|2021-09-17 16:39:10|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1631896830000|2021-09-17 16:40:30|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631896990000|2021-09-17 16:43:10|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|2
1631897000000|2021-09-17 16:43:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631897120000|2021-09-17 16:45:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631897130000|2021-09-17 16:45:30|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631897210000|2021-09-17 16:46:50|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1631897420000|2021-09-17 16:50:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1631897430000|2021-09-17 16:50:30|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1631897440000|2021-09-17 16:50:40|7393.7|7378.7|7394.1|7379.1|7394.1|7379.1|7393.7|7378.7|2
1631897470000|2021-09-17 16:51:10|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631897480000|2021-09-17 16:51:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631897550000|2021-09-17 16:52:30|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1631897570000|2021-09-17 16:52:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1631897610000|2021-09-17 16:53:30|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1631897650000|2021-09-17 16:54:10|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631897720000|2021-09-17 16:55:20|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631897950000|2021-09-17 16:59:10|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1631897980000|2021-09-17 16:59:40|7394.7|7379.7|7394.9|7379.9|7394.9|7379.9|7394.7|7379.7|2
1631897990000|2021-09-17 16:59:50|7394.8|7379.8|7395.4|7380.4|7395.4|7380.4|7394.8|7379.8|2
1631898000000|2021-09-17 17:00:00|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631898020000|2021-09-17 17:00:20|7395.4|7380.4|7395.2|7380.2|7395.4|7380.4|7395.2|7380.2|2
1631898090000|2021-09-17 17:01:30|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1631898150000|2021-09-17 17:02:30|7395.5|7380.5|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|3
1631898170000|2021-09-17 17:02:50|7395.4|7380.4|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|3
1631898180000|2021-09-17 17:03:00|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|3
1631898210000|2021-09-17 17:03:30|7395.4|7380.4|7395.4|7380.4|7395.5|7380.5|7395.2|7380.2|14
1631898220000|2021-09-17 17:03:40|7395.2|7380.2|7395.4|7380.4|7395.5|7380.5|7395.2|7380.2|4
1631898240000|2021-09-17 17:04:00|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|2
1631898250000|2021-09-17 17:04:10|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|6
1631898260000|2021-09-17 17:04:20|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|4
1631898270000|2021-09-17 17:04:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1631898280000|2021-09-17 17:04:40|7395.4|7380.4|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|5
1631898290000|2021-09-17 17:04:50|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.3|7380.3|5
1631898300000|2021-09-17 17:05:00|7395.4|7380.4|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|3
1631898340000|2021-09-17 17:05:40|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1631898380000|2021-09-17 17:06:20|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631898420000|2021-09-17 17:07:00|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631898610000|2021-09-17 17:10:10|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.3|7380.3|4
1631898620000|2021-09-17 17:10:20|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|1
1631898630000|2021-09-17 17:10:30|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|2
1631898670000|2021-09-17 17:11:10|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|4
1631898880000|2021-09-17 17:14:40|7395.3|7380.3|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|3
1631898900000|2021-09-17 17:15:00|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631898930000|2021-09-17 17:15:30|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631898950000|2021-09-17 17:15:50|7395|7380|7395|7380|7395|7380|7395|7380|1
1631899100000|2021-09-17 17:18:20|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631899170000|2021-09-17 17:19:30|7395|7380|7395.2|7380.2|7395.3|7380.3|7395|7380|3
1631899200000|2021-09-17 17:20:00|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1631899210000|2021-09-17 17:20:10|7395.6|7380.6|7395.3|7380.3|7395.6|7380.6|7395.3|7380.3|2
1631899220000|2021-09-17 17:20:20|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|3
1631899240000|2021-09-17 17:20:40|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631899250000|2021-09-17 17:20:50|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|3
1631899260000|2021-09-17 17:21:00|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1631899330000|2021-09-17 17:22:10|7395.6|7380.6|7397|7382|7397|7382|7395.6|7380.6|10
1631899370000|2021-09-17 17:22:50|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631899410000|2021-09-17 17:23:30|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631899440000|2021-09-17 17:24:00|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631899470000|2021-09-17 17:24:30|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1631899500000|2021-09-17 17:25:00|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|2
1631899530000|2021-09-17 17:25:30|7397.7|7382.7|7397.6|7382.6|7397.8|7382.8|7397.6|7382.6|3
1631899600000|2021-09-17 17:26:40|7397.4|7382.4|7402.2|7377.2|7402.2|7382.4|7397.3|7377.2|3
1631899640000|2021-09-17 17:27:20|7402|7377|7402.1|7377.1|7402.1|7377.1|7402|7377|2
1631899650000|2021-09-17 17:27:30|7402.2|7377.2|7402|7377|7402.2|7377.2|7402|7377|4
1631899660000|2021-09-17 17:27:40|7402.1|7377.1|7402.1|7377.1|7402.2|7377.2|7402|7377|4
1631899670000|2021-09-17 17:27:50|7402|7377|7401.8|7376.8|7402|7377|7401.8|7376.8|3
1631899680000|2021-09-17 17:28:00|7401.9|7376.9|7402.1|7377.1|7402.1|7377.1|7401.9|7376.9|2
1631899720000|2021-09-17 17:28:40|7402.2|7377.2|7402.1|7377.1|7402.2|7377.2|7402.1|7377.1|2
1631899730000|2021-09-17 17:28:50|7402|7377|7402.1|7377.1|7402.2|7377.2|7402|7377|5
1631899740000|2021-09-17 17:29:00|7402.2|7377.2|7402.2|7377.2|7402.3|7377.3|7402.2|7377.2|3
1631899750000|2021-09-17 17:29:10|7402.3|7377.3|7402.2|7377.2|7402.3|7377.3|7402.2|7377.2|4
1631899760000|2021-09-17 17:29:20|7402|7377|7401.8|7376.8|7402|7377|7401.8|7376.8|3
1631899860000|2021-09-17 17:31:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631899930000|2021-09-17 17:32:10|7396.9|7381.9|7397.1|7382.1|7397.2|7382.2|7396.9|7381.9|5
1631899950000|2021-09-17 17:32:30|7397.2|7382.2|7397.8|7382.8|7397.9|7382.9|7397.2|7382.2|7
1631900010000|2021-09-17 17:33:30|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631900020000|2021-09-17 17:33:40|7397.8|7382.8|7398|7383|7398|7383|7397.8|7382.8|3
1631900030000|2021-09-17 17:33:50|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631900100000|2021-09-17 17:35:00|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|2
1631900120000|2021-09-17 17:35:20|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631900130000|2021-09-17 17:35:30|7397.9|7382.9|7397.7|7382.7|7397.9|7382.9|7397.7|7382.7|5
1631900140000|2021-09-17 17:35:40|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.5|7382.5|3
1631900150000|2021-09-17 17:35:50|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631900160000|2021-09-17 17:36:00|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631900170000|2021-09-17 17:36:10|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631900180000|2021-09-17 17:36:20|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631900340000|2021-09-17 17:39:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1631900350000|2021-09-17 17:39:10|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|2
1631900370000|2021-09-17 17:39:30|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|2
1631900380000|2021-09-17 17:39:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631900400000|2021-09-17 17:40:00|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|2
1631900410000|2021-09-17 17:40:10|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|2
1631900570000|2021-09-17 17:42:50|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631900620000|2021-09-17 17:43:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631900650000|2021-09-17 17:44:10|7398|7383|7398.1|7383.1|7398.1|7383.1|7398|7383|2
1631900700000|2021-09-17 17:45:00|7398.2|7383.2|7398.5|7383.5|7399|7384|7398.2|7383.2|6
1631900800000|2021-09-17 17:46:40|7398.6|7383.6|7398.9|7383.9|7398.9|7383.9|7398.6|7383.6|4
1631900860000|2021-09-17 17:47:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1631900910000|2021-09-17 17:48:30|7399.3|7384.3|7399.3|7384.3|7399.4|7384.4|7399.3|7384.3|3
1631900960000|2021-09-17 17:49:20|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1631900990000|2021-09-17 17:49:50|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1631901000000|2021-09-17 17:50:00|7399.1|7384.1|7399|7384|7399.1|7384.1|7399|7384|2
1631901010000|2021-09-17 17:50:10|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1631901020000|2021-09-17 17:50:20|7399|7384|7399.1|7384.1|7399.1|7384.1|7399|7384|2
1631901070000|2021-09-17 17:51:10|7399.3|7384.3|7400.2|7385.2|7400.2|7385.2|7399.3|7384.3|6
1631901080000|2021-09-17 17:51:20|7400.3|7385.3|7400.8|7385.8|7400.8|7385.8|7400.3|7385.3|4
1631901090000|2021-09-17 17:51:30|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1631901100000|2021-09-17 17:51:40|7400.8|7385.8|7401.2|7386.2|7401.2|7386.2|7400.8|7385.8|3
1631901110000|2021-09-17 17:51:50|7401|7386|7401|7386|7401|7386|7400.9|7385.9|3
1631901120000|2021-09-17 17:52:00|7400.9|7385.9|7400.4|7385.4|7400.9|7385.9|7400.4|7385.4|3
1631901130000|2021-09-17 17:52:10|7400.3|7385.3|7400.4|7385.4|7400.4|7385.4|7400.3|7385.3|6
1631901140000|2021-09-17 17:52:20|7400.3|7385.3|7400.3|7385.3|7400.4|7385.4|7400.3|7385.3|3
1631901180000|2021-09-17 17:53:00|7400.4|7385.4|7400.4|7385.4|7400.5|7385.5|7400.3|7385.3|7
1631901190000|2021-09-17 17:53:10|7400.5|7385.5|7400.7|7385.7|7400.9|7385.9|7400.5|7385.5|11
1631901200000|2021-09-17 17:53:20|7400.9|7385.9|7400.7|7385.7|7400.9|7385.9|7400.7|7385.7|3
1631901220000|2021-09-17 17:53:40|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1631901230000|2021-09-17 17:53:50|7400.7|7385.7|7400.6|7385.6|7400.8|7385.8|7400.6|7385.6|3
1631901240000|2021-09-17 17:54:00|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|2
1631901310000|2021-09-17 17:55:10|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|2
1631901370000|2021-09-17 17:56:10|7400.7|7385.7|7400.8|7385.8|7400.8|7385.8|7400.7|7385.7|2
1631901380000|2021-09-17 17:56:20|7400.6|7385.6|7400.3|7385.3|7405.5|7385.6|7400.3|7380.5|6
1631901390000|2021-09-17 17:56:30|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1631901400000|2021-09-17 17:56:40|7400|7385|7400.2|7385.2|7400.4|7385.4|7400|7385|8
1631901410000|2021-09-17 17:56:50|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1631901420000|2021-09-17 17:57:00|7400.2|7385.2|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|4
1631901430000|2021-09-17 17:57:10|7400.3|7385.3|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|5
1631901450000|2021-09-17 17:57:30|7400.3|7385.3|7400.2|7385.2|7400.3|7385.3|7400.2|7385.2|2
1631901460000|2021-09-17 17:57:40|7400.1|7385.1|7399.9|7384.9|7400.1|7385.1|7399.9|7384.9|3
1631901480000|2021-09-17 17:58:00|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1631901570000|2021-09-17 17:59:30|7399.7|7384.7|7404.5|7379.5|7404.6|7384.7|7399.7|7379.5|3
1631901590000|2021-09-17 17:59:50|7404.6|7379.6|7399.5|7384.5|7404.6|7384.6|7399.5|7379.6|6
1631901600000|2021-09-17 18:00:00|7399.4|7384.4|7404.5|7379.5|7404.7|7384.5|7399.4|7379.5|5
1631901620000|2021-09-17 18:00:20|7404.4|7379.4|7399.4|7384.4|7404.4|7384.4|7399|7379.3|6
1631901630000|2021-09-17 18:00:30|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1631901640000|2021-09-17 18:00:40|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631901650000|2021-09-17 18:00:50|7399.2|7384.2|7399.3|7384.3|7399.4|7384.4|7399.2|7384.2|5
1631901680000|2021-09-17 18:01:20|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631901690000|2021-09-17 18:01:30|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631901700000|2021-09-17 18:01:40|7399.4|7384.4|7399.3|7384.3|7399.4|7384.4|7399.3|7384.3|2
1631901720000|2021-09-17 18:02:00|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1631901770000|2021-09-17 18:02:50|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631901880000|2021-09-17 18:04:40|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1631901940000|2021-09-17 18:05:40|7404.4|7379.4|7404.7|7379.7|7404.7|7379.7|7404.4|7379.4|2
1631902020000|2021-09-17 18:07:00|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1631902080000|2021-09-17 18:08:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1631902150000|2021-09-17 18:09:10|7399.5|7384.5|7399.4|7384.4|7399.5|7384.5|7399.4|7384.4|2
1631902160000|2021-09-17 18:09:20|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1631902350000|2021-09-17 18:12:30|7398.8|7383.8|7398.1|7383.1|7398.8|7383.8|7398.1|7383.1|4
1631902490000|2021-09-17 18:14:50|7398|7383|7398|7383|7398|7383|7398|7383|1
1631902840000|2021-09-17 18:20:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631902890000|2021-09-17 18:21:30|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631902910000|2021-09-17 18:21:50|7397.8|7382.8|7397.9|7382.9|7397.9|7382.9|7397.8|7382.8|2
1631902920000|2021-09-17 18:22:00|7398|7383|7398|7383|7398|7383|7398|7383|1
1631902950000|2021-09-17 18:22:30|7397.7|7382.7|7397.6|7382.6|7397.7|7382.7|7397.4|7382.4|4
1631902960000|2021-09-17 18:22:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1631903010000|2021-09-17 18:23:30|7397.7|7382.7|7397.5|7382.5|7397.7|7382.7|7397.5|7382.5|2
1631903040000|2021-09-17 18:24:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|1
1631903080000|2021-09-17 18:24:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631903130000|2021-09-17 18:25:30|7397.5|7382.5|7397.3|7382.3|7397.6|7382.6|7397.3|7382.3|6
1631903180000|2021-09-17 18:26:20|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631903190000|2021-09-17 18:26:30|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1631903330000|2021-09-17 18:28:50|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631903410000|2021-09-17 18:30:10|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631903420000|2021-09-17 18:30:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1631903540000|2021-09-17 18:32:20|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1631903550000|2021-09-17 18:32:30|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|2
1631903630000|2021-09-17 18:33:50|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631903680000|2021-09-17 18:34:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1631904160000|2021-09-17 18:42:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631904300000|2021-09-17 18:45:00|7397.3|7382.3|7396.9|7381.9|7397.3|7382.3|7396.9|7381.9|3
1631904330000|2021-09-17 18:45:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631904640000|2021-09-17 18:50:40|7396.6|7381.6|7397.3|7382.3|7397.3|7382.3|7396.6|7381.6|4
1631904680000|2021-09-17 18:51:20|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1631904720000|2021-09-17 18:52:00|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1631904790000|2021-09-17 18:53:10|7396.8|7381.8|7396.4|7381.4|7396.8|7381.8|7396.4|7381.4|4
1631904850000|2021-09-17 18:54:10|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|2
1631904940000|2021-09-17 18:55:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1631904970000|2021-09-17 18:56:10|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1631904980000|2021-09-17 18:56:20|7395.9|7380.9|7393.9|7378.9|7395.9|7380.9|7393.6|7378.6|11
1631905030000|2021-09-17 18:57:10|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1631905180000|2021-09-17 18:59:40|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1631905200000|2021-09-17 19:00:00|7394.4|7379.4|7394.2|7379.2|7394.4|7379.4|7394.2|7379.2|2
1631905310000|2021-09-17 19:01:50|7394.7|7379.7|7395.1|7380.1|7395.2|7380.2|7394.7|7379.7|5
1631905540000|2021-09-17 19:05:40|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631905630000|2021-09-17 19:07:10|7395|7380|7394.5|7379.5|7395|7380|7394.5|7379.5|2
1631905940000|2021-09-17 19:12:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1631905950000|2021-09-17 19:12:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631906030000|2021-09-17 19:13:50|7394.3|7379.3|7395.9|7380.9|7396|7381|7393.7|7378.7|8
1631906040000|2021-09-17 19:14:00|7395.5|7380.5|7395.5|7380.5|7395.6|7380.6|7394.7|7379.7|6
1631906080000|2021-09-17 19:14:40|7395.7|7380.7|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|4
1631906110000|2021-09-17 19:15:10|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.8|7380.8|2
1631906130000|2021-09-17 19:15:30|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1631906160000|2021-09-17 19:16:00|7396|7381|7396|7381|7396|7381|7396|7381|1
1631906440000|2021-09-17 19:20:40|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|2
1631906450000|2021-09-17 19:20:50|7395.7|7380.7|7395.6|7380.6|7395.7|7380.7|7395.6|7380.6|2
1631906840000|2021-09-17 19:27:20|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395|7380|4
1631906890000|2021-09-17 19:28:10|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631906930000|2021-09-17 19:28:50|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|2
1631907160000|2021-09-17 19:32:40|7394.8|7379.8|7394.9|7379.9|7394.9|7379.9|7394.8|7379.8|2
1631907190000|2021-09-17 19:33:10|7394.7|7379.7|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|3
1631907200000|2021-09-17 19:33:20|7394.5|7379.5|7394.4|7379.4|7394.5|7379.5|7394.4|7379.4|2
1631907270000|2021-09-17 19:34:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1631907840000|2021-09-17 19:44:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631907920000|2021-09-17 19:45:20|7395.4|7380.4|7394.9|7379.9|7395.4|7380.4|7394.9|7379.9|4
1631907930000|2021-09-17 19:45:30|7395|7380|7395.5|7380.5|7395.5|7380.5|7395|7380|5
1631907940000|2021-09-17 19:45:40|7395|7380|7395|7380|7395.1|7380.1|7395|7380|3
1631908120000|2021-09-17 19:48:40|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1631908390000|2021-09-17 19:53:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631908510000|2021-09-17 19:55:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
